Minmetals Land Limited: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	00230	1991-12-20	2026-02-10	2026-03-04	Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-03-03	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2026-03-02	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2026-02-27	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2026-02-26	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2026-02-25	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2026-02-24	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2026-02-23	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2026-02-20	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2026-02-16	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2026-02-13	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2026-02-12	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2026-02-11	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2026-02-10	0	1.000	0.990	1.000	0.990	1.000	3,557,636	3,522,031	0.9900	1.000	0.990	1.000	0.990	1.000	3,557,636	0.9900	2.04%
2026-02-09	0	0.980	0.980	0.990	0.980	0.990	282,000	278,560	0.9878	0.980	0.980	0.990	0.980	0.990	282,000	0.9878	0.00%
2026-02-06	0	0.980	0.980	0.990	0.980	0.990	814,000	801,230	0.9843	0.980	0.980	0.990	0.980	0.990	814,000	0.9843	0.00%
2026-02-05	0	0.980	0.980	0.990	0.980	0.980	1,687,483	1,653,688	0.9800	0.980	0.980	0.990	0.980	0.980	1,687,483	0.9800	-1.01%
2026-02-04	0	0.990	0.980	0.990	0.980	0.990	186,000	182,500	0.9812	0.990	0.980	0.990	0.980	0.990	186,000	0.9812	1.02%
2026-02-03	0	0.980	0.980	0.990	0.980	0.980	4,450,000	4,361,000	0.9800	0.980	0.980	0.990	0.980	0.980	4,450,000	0.9800	0.00%
2026-02-02	0	0.980	0.980	0.990	0.980	0.980	4,576,045	4,484,524	0.9800	0.980	0.980	0.990	0.980	0.980	4,576,045	0.9800	0.00%
2026-01-30	0	0.980	0.980	0.990	0.980	0.980	6,892,000	6,754,160	0.9800	0.980	0.980	0.990	0.980	0.980	6,892,000	0.9800	0.00%
2026-01-29	0	0.980	0.980	0.990	0.980	0.980	5,864,000	5,746,720	0.9800	0.980	0.980	0.990	0.980	0.980	5,864,000	0.9800	0.00%
2026-01-28	0	0.980	0.980	0.990	0.980	0.980	2,246,000	2,201,080	0.9800	0.980	0.980	0.990	0.980	0.980	2,246,000	0.9800	-1.01%
2026-01-27	0	0.990	0.980	0.990	0.980	0.990	226,000	221,680	0.9809	0.990	0.980	0.990	0.980	0.990	226,000	0.9809	1.02%
2026-01-26	0	0.980	0.980	0.990	0.980	0.990	199,250	195,235	0.9798	0.980	0.980	0.990	0.980	0.990	199,250	0.9798	0.00%
2026-01-23	0	0.980	0.980	0.990	0.980	0.980	1,407,000	1,378,810	0.9800	0.980	0.980	0.990	0.980	0.980	1,407,000	0.9800	0.00%
2026-01-22	0	0.980	0.980	0.990	0.980	0.990	923,097	907,061	0.9826	0.980	0.980	0.990	0.980	0.990	923,097	0.9826	0.00%
2026-01-21	0	0.980	0.980	0.990	0.980	0.980	1,558,000	1,526,840	0.9800	0.980	0.980	0.990	0.980	0.980	1,558,000	0.9800	-1.01%
2026-01-20	0	0.990	0.980	0.990	0.980	0.990	1,253,552	1,228,516	0.9800	0.990	0.980	0.990	0.980	0.990	1,253,552	0.9800	1.02%
2026-01-19	0	0.980	0.980	0.990	0.970	0.980	10,976,000	10,747,120	0.9791	0.980	0.980	0.990	0.970	0.980	10,976,000	0.9791	1.03%
2026-01-16	0	0.970	0.970	0.980	0.970	0.980	3,434,000	3,351,760	0.9761	0.970	0.970	0.980	0.970	0.980	3,434,000	0.9761	0.00%
2026-01-15	0	0.970	0.970	0.980	0.970	0.970	760,000	737,200	0.9700	0.970	0.970	0.980	0.970	0.970	760,000	0.9700	0.00%
2026-01-14	0	0.970	0.970	0.980	0.970	0.980	864,000	838,140	0.9701	0.970	0.970	0.980	0.970	0.980	864,000	0.9701	0.00%
2026-01-13	0	0.970	0.970	0.980	0.970	0.970	348,000	337,460	0.9697	0.970	0.970	0.980	0.970	0.970	348,000	0.9697	0.00%
2026-01-12	0	0.970	0.970	0.980	0.960	0.970	6,316,000	6,125,480	0.9698	0.970	0.970	0.980	0.960	0.970	6,316,000	0.9698	0.00%
2026-01-09	0	0.970	0.960	0.970	0.960	0.970	56,000	53,880	0.9621	0.970	0.960	0.970	0.960	0.970	56,000	0.9621	1.04%
2026-01-08	0	0.960	0.960	0.970	0.960	0.970	376,000	361,140	0.9605	0.960	0.960	0.970	0.960	0.970	376,000	0.9605	0.00%
2026-01-07	0	0.960	0.960	0.970	0.960	0.970	4,035,596	3,878,988	0.9612	0.960	0.960	0.970	0.960	0.970	4,035,596	0.9612	0.00%
2026-01-06	0	0.960	0.960	0.970	0.960	0.960	2,520,150	2,419,339	0.9600	0.960	0.960	0.970	0.960	0.960	2,520,150	0.9600	-1.03%
2026-01-05	0	0.970	0.960	0.970	0.950	0.970	6,049,000	5,807,780	0.9601	0.970	0.960	0.970	0.950	0.970	6,049,000	0.9601	0.00%
2026-01-02	0	0.970	0.960	0.970	0.970	0.970	22,000	21,340	0.9700	0.970	0.960	0.970	0.970	0.970	22,000	0.9700	0.00%
2025-12-31	0	0.970	0.960	0.970	0.960	0.970	6,000	5,780	0.9633	0.970	0.960	0.970	0.960	0.970	6,000	0.9633	1.04%
2025-12-30	0	0.960	0.960	0.970	0.960	0.960	2,000,000	1,920,000	0.9600	0.960	0.960	0.970	0.960	0.960	2,000,000	0.9600	0.00%
2025-12-29	0	0.960	0.960	0.970	0.960	0.980	2,968,000	2,859,940	0.9636	0.960	0.960	0.970	0.960	0.980	2,968,000	0.9636	-1.03%
2025-12-24	0	0.970	0.960	0.970	0.960	0.970	788,810	761,345	0.9652	0.970	0.960	0.970	0.960	0.970	788,810	0.9652	-1.02%
2025-12-23	0	0.980	0.970	0.980	0.970	0.980	3,736,000	3,623,960	0.9700	0.980	0.970	0.980	0.970	0.980	3,736,000	0.9700	1.03%
2025-12-22	0	0.970	0.970	0.980	0.970	0.970	425,219	412,413	0.9699	0.970	0.970	0.980	0.970	0.970	425,219	0.9699	0.00%
2025-12-19	0	0.970	0.970	0.980	0.960	0.970	1,520,000	1,473,400	0.9693	0.970	0.970	0.980	0.960	0.970	1,520,000	0.9693	1.04%
2025-12-18	0	0.960	0.960	0.970	0.960	0.970	142,000	137,420	0.9677	0.960	0.960	0.970	0.960	0.970	142,000	0.9677	-1.03%
2025-12-17	0	0.970	0.970	0.980	0.970	0.970	2,152,000	2,087,440	0.9700	0.970	0.970	0.980	0.970	0.970	2,152,000	0.9700	0.00%
2025-12-16	0	0.970	0.970	0.980	0.960	0.970	2,153,000	2,087,980	0.9698	0.970	0.970	0.980	0.960	0.970	2,153,000	0.9698	1.04%
2025-12-15	0	0.960	0.960	0.970	0.960	0.980	2,322,000	2,252,060	0.9699	0.960	0.960	0.970	0.960	0.980	2,322,000	0.9699	-1.03%
2025-12-12	0	0.970	0.970	0.980	0.970	0.970	7,212,772	6,996,357	0.9700	0.970	0.970	0.980	0.970	0.970	7,212,772	0.9700	1.04%
2025-12-11	0	0.960	0.960	0.970	0.960	0.960	1,340,000	1,286,400	0.9600	0.960	0.960	0.970	0.960	0.960	1,340,000	0.9600	0.00%
2025-12-10	0	0.960	0.960	0.970	0.960	0.970	7,562,000	7,291,680	0.9643	0.960	0.960	0.970	0.960	0.970	7,562,000	0.9643	-1.03%
2025-12-09	0	0.970	0.960	0.970	0.960	0.970	228,000	219,400	0.9623	0.970	0.960	0.970	0.960	0.970	228,000	0.9623	1.04%
2025-12-08	0	0.960	0.960	0.970	0.960	0.960	53,000	50,850	0.9594	0.960	0.960	0.970	0.960	0.960	53,000	0.9594	-1.03%
2025-12-05	0	0.970	0.960	0.970	0.960	0.970	412,000	399,620	0.9700	0.970	0.960	0.970	0.960	0.970	412,000	0.9700	0.00%
2025-12-04	0	0.970	0.970	0.980	0.970	0.980	4,716,000	4,575,500	0.9702	0.970	0.970	0.980	0.970	0.980	4,716,000	0.9702	1.04%
2025-12-03	0	0.960	0.960	0.970	0.960	0.960	1,268,000	1,217,230	0.9600	0.960	0.960	0.970	0.960	0.960	1,268,000	0.9600	0.00%
2025-12-02	0	0.960	0.960	0.970	0.960	0.960	158,000	151,680	0.9600	0.960	0.960	0.970	0.960	0.960	158,000	0.9600	0.00%
2025-12-01	0	0.960	0.960	0.970	0.960	0.960	639,000	613,400	0.9599	0.960	0.960	0.970	0.960	0.960	639,000	0.9599	0.00%
2025-11-28	0	0.960	0.960	0.970	0.960	0.960	274,000	263,040	0.9600	0.960	0.960	0.970	0.960	0.960	274,000	0.9600	0.00%
2025-11-27	0	0.960	0.960	0.970	0.960	0.970	1,082,000	1,038,760	0.9600	0.960	0.960	0.970	0.960	0.970	1,082,000	0.9600	-1.03%
2025-11-26	0	0.970	0.960	0.970	0.960	0.970	1,022,000	981,180	0.9601	0.970	0.960	0.970	0.960	0.970	1,022,000	0.9601	0.00%
2025-11-25	0	0.970	0.960	0.970	0.960	0.970	6,682,219	6,415,330	0.9601	0.970	0.960	0.970	0.960	0.970	6,682,219	0.9601	1.04%
2025-11-24	0	0.960	0.950	0.960	0.950	0.960	1,832,386	1,740,951	0.9501	0.960	0.950	0.960	0.950	0.960	1,832,386	0.9501	0.00%
2025-11-21	0	0.960	0.950	0.960	0.940	0.960	3,022,000	2,871,040	0.9500	0.960	0.950	0.960	0.940	0.960	3,022,000	0.9500	0.00%
2025-11-20	0	0.960	0.950	0.960	0.950	0.960	841,000	801,040	0.9525	0.960	0.950	0.960	0.950	0.960	841,000	0.9525	0.00%
2025-11-19	0	0.960	0.950	0.960	0.950	0.960	1,420,000	1,349,520	0.9504	0.960	0.950	0.960	0.950	0.960	1,420,000	0.9504	0.00%
2025-11-18	0	0.960	0.950	0.960	0.950	0.960	7,488,000	7,116,700	0.9504	0.960	0.950	0.960	0.950	0.960	7,488,000	0.9504	1.05%
2025-11-17	0	0.950	0.940	0.950	0.940	0.960	5,192,000	4,922,120	0.9480	0.950	0.940	0.950	0.940	0.960	5,192,000	0.9480	0.00%
2025-11-14	0	0.950	0.940	0.950	0.940	0.960	5,678,000	5,393,860	0.9500	0.950	0.940	0.950	0.940	0.960	5,678,000	0.9500	-1.04%
2025-11-13	0	0.960	0.950	0.960	0.950	0.960	123,044	116,899	0.9501	0.960	0.950	0.960	0.950	0.960	123,044	0.9501	0.00%
2025-11-12	0	0.960	0.950	0.960	0.950	0.960	1,196,500	1,136,740	0.9501	0.960	0.950	0.960	0.950	0.960	1,196,500	0.9501	0.00%
2025-11-11	0	0.960	0.950	0.960	0.950	0.960	3,376,500	3,207,895	0.9501	0.960	0.950	0.960	0.950	0.960	3,376,500	0.9501	0.00%
2025-11-10	0	0.960	0.950	0.960	0.950	0.960	6,368,000	6,049,620	0.9500	0.960	0.950	0.960	0.950	0.960	6,368,000	0.9500	1.05%
2025-11-07	0	0.950	0.940	0.950	0.940	0.950	3,062,000	2,897,760	0.9464	0.950	0.940	0.950	0.940	0.950	3,062,000	0.9464	0.00%
2025-11-06	0	0.950	0.940	0.950	0.940	0.950	2,589,000	2,442,880	0.9436	0.950	0.940	0.950	0.940	0.950	2,589,000	0.9436	0.00%
2025-11-05	0	0.950	0.940	0.950	0.940	0.950	2,270,540	2,142,750	0.9437	0.950	0.940	0.950	0.940	0.950	2,270,540	0.9437	0.00%
2025-11-04	0	0.950	0.940	0.950	0.940	0.950	2,799,000	2,634,650	0.9413	0.950	0.940	0.950	0.940	0.950	2,799,000	0.9413	1.06%
2025-11-03	0	0.940	0.930	0.940	0.930	0.940	10,070,000	9,453,260	0.9388	0.940	0.930	0.940	0.930	0.940	10,070,000	0.9388	0.00%
2025-10-31	0	0.940	0.930	0.940	0.930	0.940	2,049,000	1,912,560	0.9334	0.940	0.930	0.940	0.930	0.940	2,049,000	0.9334	1.08%
2025-10-30	0	0.930	0.920	0.930	0.930	0.940	13,236,000	12,314,000	0.9303	0.930	0.920	0.930	0.930	0.940	13,236,000	0.9303	-1.06%
2025-10-28	0	0.940	0.930	0.940	0.930	0.940	6,207,368	5,781,018	0.9313	0.940	0.930	0.940	0.930	0.940	6,207,368	0.9313	0.00%
2025-10-27	0	0.940	0.930	0.940	0.930	0.940	16,235,692	15,159,228	0.9337	0.940	0.930	0.940	0.930	0.940	16,235,692	0.9337	0.00%
2025-10-24	0	0.940	0.930	0.940	0.910	0.950	61,645,488	57,072,089	0.9258	0.940	0.930	0.940	0.910	0.950	61,645,488	0.9258	91.84%
2025-10-23	1	-	-	-	-	-	0	0	-	0.490	-	-	-	-	0	-	0.00%
2025-10-22	1	-	-	-	-	-	0	0	-	0.490	-	-	-	-	0	-	0.00%
2025-10-21	1	-	-	-	-	-	0	0	-	0.490	-	-	-	-	0	-	0.00%
2025-10-20	1	-	-	-	-	-	0	0	-	0.490	-	-	-	-	0	-	0.00%
2025-10-17	1	-	-	-	-	-	0	0	-	0.490	-	-	-	-	0	-	0.00%
2025-10-16	1	-	-	-	-	-	0	0	-	0.490	-	-	-	-	0	-	0.00%
2025-10-15	1	-	-	-	-	-	0	0	-	0.490	-	-	-	-	0	-	0.00%
2025-10-14	1	-	-	-	-	-	0	0	-	0.490	-	-	-	-	0	-	0.00%
2025-10-13	1	-	-	-	-	-	0	0	-	0.490	-	-	-	-	0	-	0.00%
2025-10-10	1	-	-	-	-	-	0	0	-	0.490	-	-	-	-	0	-	0.00%
2025-10-09	1	-	-	-	-	-	0	0	-	0.490	-	-	-	-	0	-	0.00%
2025-10-08	1	-	-	-	-	-	0	0	-	0.490	-	-	-	-	0	-	0.00%
2025-10-06	1	-	-	-	-	-	0	0	-	0.490	-	-	-	-	0	-	0.00%
2025-10-03	1	-	-	-	-	-	0	0	-	0.490	-	-	-	-	0	-	0.00%
2025-10-02	1	-	-	-	-	-	0	0	-	0.490	-	-	-	-	0	-	0.00%
2025-09-30	1	-	-	-	-	-	0	0	-	0.490	-	-	-	-	0	-	0.00%
2025-09-29	0	0.490	0.490	0.495	0.350	0.530	13,404,000	6,250,930	0.4663	0.490	0.490	0.495	0.350	0.530	13,404,000	0.4663	40.00%
2025-09-26	0	0.350	0.305	0.350	-	-	0	0	-	0.350	0.305	0.350	-	-	0	-	0.00%
2025-09-25	0	0.350	0.305	0.350	-	-	0	0	-	0.350	0.305	0.350	-	-	0	-	0.00%
2025-09-24	0	0.350	0.335	0.350	0.335	0.350	50,000	16,870	0.3374	0.350	0.335	0.350	0.335	0.350	50,000	0.3374	4.48%
2025-09-23	0	0.335	0.310	0.395	-	-	0	0	-	0.335	0.310	0.395	-	-	0	-	0.00%
2025-09-22	0	0.335	0.335	0.380	-	-	0	0	-	0.335	0.335	0.380	-	-	0	-	0.00%
2025-09-19	0	0.335	0.335	0.345	0.330	0.390	278,250	95,720	0.3440	0.335	0.335	0.345	0.330	0.390	278,250	0.3440	-1.47%
2025-09-18	0	0.340	0.340	0.350	0.320	0.365	405,000	140,950	0.3480	0.340	0.340	0.350	0.320	0.365	405,000	0.3480	-8.11%
2025-09-17	0	0.370	0.370	0.375	0.370	0.380	92,000	34,490	0.3749	0.370	0.370	0.375	0.370	0.380	92,000	0.3749	0.00%
2025-09-16	0	0.370	0.355	0.375	0.360	0.380	70,000	25,380	0.3626	0.370	0.355	0.375	0.360	0.380	70,000	0.3626	-1.33%
2025-09-15	0	0.375	0.365	0.375	0.380	0.380	8,000	3,040	0.3800	0.375	0.365	0.375	0.380	0.380	8,000	0.3800	-1.32%
2025-09-12	0	0.380	0.380	0.400	0.355	0.380	5,958,000	2,263,100	0.3798	0.380	0.380	0.400	0.355	0.380	5,958,000	0.3798	0.00%
2025-09-11	0	0.380	0.360	0.365	0.380	0.380	64,000	24,320	0.3800	0.380	0.360	0.365	0.380	0.380	64,000	0.3800	-3.80%
2025-09-10	0	0.395	0.360	0.380	0.355	0.395	10,000	3,830	0.3830	0.395	0.360	0.380	0.355	0.395	10,000	0.3830	8.22%
2025-09-09	0	0.365	0.360	0.365	0.355	0.365	364,000	132,040	0.3627	0.365	0.360	0.365	0.355	0.365	364,000	0.3627	-1.35%
2025-09-08	0	0.370	0.355	0.375	0.370	0.370	14,000	5,180	0.3700	0.370	0.355	0.375	0.370	0.370	14,000	0.3700	0.00%
2025-09-05	0	0.370	0.355	0.370	0.355	0.375	120,000	42,880	0.3573	0.370	0.355	0.370	0.355	0.375	120,000	0.3573	1.37%
2025-09-04	0	0.365	0.365	0.370	-	-	65,041	23,414	0.3600	0.365	0.365	0.370	-	-	65,041	0.3600	0.00%
2025-09-03	0	0.365	0.360	0.365	0.360	0.365	46,000	16,570	0.3602	0.365	0.360	0.365	0.360	0.365	46,000	0.3602	1.39%
2025-09-02	0	0.360	0.360	0.370	-	-	0	0	-	0.360	0.360	0.370	-	-	0	-	0.00%
2025-09-01	0	0.360	0.355	0.365	0.355	0.360	12,000	4,280	0.3567	0.360	0.355	0.365	0.355	0.360	12,000	0.3567	-1.37%
2025-08-29	0	0.365	0.355	0.365	0.355	0.375	60,000	21,990	0.3665	0.365	0.355	0.365	0.355	0.375	60,000	0.3665	-1.35%
2025-08-28	0	0.370	0.365	0.375	0.365	0.370	20,000	7,310	0.3655	0.370	0.365	0.375	0.365	0.370	20,000	0.3655	-2.63%
2025-08-27	0	0.380	0.365	0.385	0.365	0.395	40,000	15,540	0.3885	0.380	0.365	0.385	0.365	0.395	40,000	0.3885	2.70%
2025-08-26	0	0.370	0.360	0.370	-	-	0	0	-	0.370	0.360	0.370	-	-	0	-	-2.63%
2025-08-25	0	0.380	0.365	0.380	-	-	0	0	-	0.380	0.365	0.380	-	-	0	-	0.00%
2025-08-22	0	0.380	0.355	0.380	0.365	0.385	88,000	33,400	0.3795	0.380	0.355	0.380	0.365	0.385	88,000	0.3795	-1.30%
2025-08-21	0	0.385	0.370	0.385	-	-	0	0	-	0.385	0.370	0.385	-	-	0	-	0.00%
2025-08-20	0	0.385	0.370	0.400	-	-	0	0	-	0.385	0.370	0.400	-	-	0	-	0.00%
2025-08-19	0	0.385	0.385	0.400	0.385	0.385	140,000	53,900	0.3850	0.385	0.385	0.400	0.385	0.385	140,000	0.3850	0.00%
2025-08-18	0	0.385	0.365	0.385	0.360	0.385	554,000	206,070	0.3720	0.385	0.365	0.385	0.360	0.385	554,000	0.3720	4.05%
2025-08-15	0	0.370	0.370	0.375	0.370	0.405	162,000	61,330	0.3786	0.370	0.370	0.375	0.370	0.405	162,000	0.3786	-6.33%
2025-08-14	0	0.395	0.375	0.380	0.375	0.400	66,000	25,830	0.3914	0.395	0.375	0.380	0.375	0.400	66,000	0.3914	0.00%
2025-08-13	0	0.395	0.370	0.380	0.365	0.395	16,030	6,031	0.3762	0.395	0.370	0.380	0.365	0.395	16,030	0.3762	5.33%
2025-08-12	0	0.375	0.375	0.400	0.375	0.375	32,000	12,000	0.3750	0.375	0.375	0.400	0.375	0.375	32,000	0.3750	0.00%
2025-08-11	0	0.375	0.375	0.395	0.365	0.385	388,000	144,880	0.3734	0.375	0.375	0.395	0.365	0.385	388,000	0.3734	0.00%
2025-08-08	0	0.375	0.375	0.395	0.375	0.385	484,000	183,990	0.3801	0.375	0.375	0.395	0.375	0.385	484,000	0.3801	-6.25%
2025-08-07	0	0.400	0.380	0.400	0.370	0.400	332,000	128,030	0.3856	0.400	0.380	0.400	0.370	0.400	332,000	0.3856	-2.44%
2025-08-06	0	0.410	0.400	0.425	-	-	0	0	-	0.410	0.400	0.425	-	-	0	-	0.00%
2025-08-05	0	0.410	0.410	0.420	0.395	0.420	2,795,000	1,158,805	0.4146	0.410	0.410	0.420	0.395	0.420	2,795,000	0.4146	2.50%
2025-08-04	0	0.400	0.380	0.400	0.345	0.400	154,000	58,370	0.3790	0.400	0.380	0.400	0.345	0.400	154,000	0.3790	-2.44%
2025-08-01	0	0.410	0.395	0.410	0.410	0.410	4,000	1,640	0.4100	0.410	0.395	0.410	0.410	0.410	4,000	0.4100	0.00%
2025-07-31	0	0.410	0.410	0.430	0.405	0.430	258,000	108,300	0.4198	0.410	0.410	0.430	0.405	0.430	258,000	0.4198	-2.38%
2025-07-30	0	0.420	0.420	0.450	0.420	0.430	246,000	104,560	0.4250	0.420	0.420	0.450	0.420	0.430	246,000	0.4250	-2.33%
2025-07-29	0	0.430	0.420	0.440	0.425	0.430	508,000	216,940	0.4270	0.430	0.420	0.440	0.425	0.430	508,000	0.4270	0.00%
2025-07-28	0	0.430	0.425	0.450	0.425	0.435	882,000	382,620	0.4338	0.430	0.425	0.450	0.425	0.435	882,000	0.4338	-3.37%
2025-07-25	0	0.445	0.425	0.450	0.430	0.445	18,000	7,830	0.4350	0.445	0.425	0.450	0.430	0.445	18,000	0.4350	1.14%
2025-07-24	0	0.440	0.430	0.440	0.430	0.440	711,200	308,674	0.4340	0.440	0.430	0.440	0.430	0.440	711,200	0.4340	3.53%
2025-07-23	0	0.425	0.425	0.440	0.425	0.440	512,000	222,190	0.4340	0.425	0.425	0.440	0.425	0.440	512,000	0.4340	-2.30%
2025-07-22	0	0.435	0.420	0.440	0.405	0.445	624,150	263,700	0.4225	0.435	0.420	0.440	0.405	0.445	624,150	0.4225	1.16%
2025-07-21	0	0.430	0.420	0.430	-	-	0	0	-	0.430	0.420	0.430	-	-	0	-	-2.27%
2025-07-18	0	0.440	0.420	0.465	0.420	0.440	178,000	77,080	0.4330	0.440	0.420	0.465	0.420	0.440	178,000	0.4330	2.33%
2025-07-17	0	0.430	0.425	0.465	0.430	0.435	166,000	71,710	0.4320	0.430	0.425	0.465	0.430	0.435	166,000	0.4320	0.00%
2025-07-16	0	0.430	0.430	0.455	0.430	0.430	3,500	1,480	0.4229	0.430	0.430	0.455	0.430	0.430	3,500	0.4229	0.00%
2025-07-15	0	0.430	0.430	0.440	-	-	0	0	-	0.430	0.430	0.440	-	-	0	-	2.38%
2025-07-14	0	0.420	0.415	0.450	0.415	0.435	72,000	31,200	0.4333	0.420	0.415	0.450	0.415	0.435	72,000	0.4333	-3.45%
2025-07-11	0	0.435	0.415	0.435	0.410	0.440	50,000	21,430	0.4286	0.435	0.415	0.435	0.410	0.440	50,000	0.4286	-4.40%
2025-07-10	0	0.455	0.425	0.435	0.420	0.460	64,000	29,230	0.4567	0.455	0.425	0.435	0.420	0.460	64,000	0.4567	2.25%
2025-07-09	0	0.445	0.420	0.445	0.455	0.455	2,000	910	0.4550	0.445	0.420	0.445	0.455	0.455	2,000	0.4550	0.00%
2025-07-08	0	0.445	0.420	0.455	-	-	0	0	-	0.445	0.420	0.455	-	-	0	-	0.00%
2025-07-07	0	0.445	0.420	0.445	0.420	0.445	36,000	15,260	0.4239	0.445	0.420	0.445	0.420	0.445	36,000	0.4239	0.00%
2025-07-04	0	0.445	0.430	0.455	0.435	0.445	38,000	16,550	0.4355	0.445	0.430	0.455	0.435	0.445	38,000	0.4355	3.49%
2025-07-03	0	0.430	0.430	0.440	0.420	0.440	164,000	70,400	0.4293	0.430	0.430	0.440	0.420	0.440	164,000	0.4293	1.18%
2025-07-02	0	0.425	0.420	0.440	0.415	0.430	265,070	113,902	0.4297	0.425	0.420	0.440	0.415	0.430	265,070	0.4297	2.41%
2025-06-30	0	0.415	0.415	0.440	0.410	0.425	16,000	6,650	0.4156	0.415	0.415	0.440	0.410	0.425	16,000	0.4156	-3.49%
2025-06-27	0	0.430	0.425	0.440	-	-	0	0	-	0.430	0.425	0.440	-	-	0	-	0.00%
2025-06-26	0	0.430	0.430	0.440	0.430	0.430	232,000	99,760	0.4300	0.430	0.430	0.440	0.430	0.430	232,000	0.4300	0.00%
2025-06-25	0	0.430	0.430	0.440	0.410	0.440	416,000	177,820	0.4275	0.430	0.430	0.440	0.410	0.440	416,000	0.4275	3.61%
2025-06-24	0	0.415	0.415	0.435	0.400	0.435	3,266,000	1,371,790	0.4200	0.415	0.415	0.435	0.400	0.435	3,266,000	0.4200	-3.49%
2025-06-23	0	0.430	0.395	0.410	0.360	0.440	4,919,000	1,890,825	0.3844	0.430	0.395	0.410	0.360	0.440	4,919,000	0.3844	8.86%
2025-06-20	0	0.395	0.395	0.400	-	-	0	0	-	0.395	0.395	0.400	-	-	0	-	0.00%
2025-06-19	0	0.395	0.395	0.415	-	-	0	0	-	0.395	0.395	0.415	-	-	0	-	0.00%
2025-06-18	0	0.395	0.395	0.410	0.395	0.420	4,000	1,630	0.4075	0.395	0.395	0.410	0.395	0.420	4,000	0.4075	-5.95%
2025-06-17	0	0.420	0.400	0.420	0.390	0.430	258,000	110,120	0.4268	0.420	0.400	0.420	0.390	0.430	258,000	0.4268	5.00%
2025-06-16	0	0.400	0.400	0.430	0.385	0.405	20,000	8,010	0.4005	0.400	0.400	0.430	0.385	0.405	20,000	0.4005	-4.76%
2025-06-13	0	0.420	0.375	0.420	-	-	0	0	-	0.420	0.375	0.420	-	-	0	-	0.00%
2025-06-12	0	0.420	0.375	0.400	0.405	0.420	434,000	182,230	0.4199	0.420	0.375	0.400	0.405	0.420	434,000	0.4199	-1.18%
2025-06-11	0	0.425	0.415	0.425	0.405	0.425	26,000	10,680	0.4108	0.425	0.415	0.425	0.405	0.425	26,000	0.4108	-2.30%
2025-06-10	0	0.435	0.405	0.435	0.405	0.440	24,000	10,350	0.4313	0.435	0.405	0.435	0.405	0.440	24,000	0.4313	-2.25%
2025-06-09	0	0.445	0.405	0.425	0.395	0.445	1,008,000	412,150	0.4089	0.445	0.405	0.425	0.395	0.445	1,008,000	0.4089	8.54%
2025-06-06	0	0.410	0.365	0.445	-	-	0	0	-	0.410	0.365	0.445	-	-	0	-	0.00%
2025-06-05	0	0.410	0.385	0.445	-	-	0	0	-	0.410	0.385	0.445	-	-	0	-	0.00%
2025-06-04	0	0.410	0.380	0.445	0.410	0.410	56,000	22,960	0.4100	0.410	0.380	0.445	0.410	0.410	56,000	0.4100	0.00%
2025-06-03	0	0.410	0.380	0.445	-	-	0	0	-	0.410	0.380	0.445	-	-	0	-	0.00%
2025-06-02	0	0.410	0.410	0.445	0.410	0.410	6,000	2,460	0.4100	0.410	0.410	0.445	0.410	0.410	6,000	0.4100	-2.38%
2025-05-30	0	0.420	0.370	0.435	-	-	0	0	-	0.420	0.370	0.435	-	-	0	-	0.00%
2025-05-29	0	0.420	0.415	0.440	0.420	0.430	1,019,000	437,885	0.4297	0.420	0.415	0.440	0.420	0.430	1,019,000	0.4297	-1.18%
2025-05-28	0	0.425	0.425	0.445	0.400	0.445	3,220,221	1,391,039	0.4320	0.425	0.425	0.445	0.400	0.445	3,220,221	0.4320	3.66%
2025-05-27	0	0.410	0.355	0.410	-	-	0	0	-	0.410	0.355	0.410	-	-	0	-	0.00%
2025-05-26	0	0.410	0.380	0.390	0.380	0.410	112,000	43,670	0.3899	0.410	0.380	0.390	0.380	0.410	112,000	0.3899	-1.20%
2025-05-23	0	0.415	0.400	0.415	0.400	0.420	250,000	103,890	0.4156	0.415	0.400	0.415	0.400	0.420	250,000	0.4156	-4.60%
2025-05-22	0	0.435	0.415	0.435	0.415	0.435	274,351	117,755	0.4292	0.435	0.415	0.435	0.415	0.435	274,351	0.4292	0.00%
2025-05-21	0	0.435	0.435	0.445	-	-	0	0	-	0.435	0.435	0.445	-	-	0	-	0.00%
2025-05-20	0	0.435	0.435	0.450	0.435	0.450	72,000	32,170	0.4468	0.435	0.435	0.450	0.435	0.450	72,000	0.4468	0.00%
2025-05-19	0	0.435	0.435	0.445	0.435	0.450	96,000	42,370	0.4414	0.435	0.435	0.445	0.435	0.450	96,000	0.4414	-3.33%
2025-05-16	0	0.450	0.435	0.475	0.435	0.450	642,000	286,410	0.4461	0.450	0.435	0.475	0.435	0.450	642,000	0.4461	3.45%
2025-05-15	0	0.435	0.435	0.450	0.435	0.440	80,000	35,110	0.4389	0.435	0.435	0.450	0.435	0.440	80,000	0.4389	-3.33%
2025-05-14	0	0.450	0.435	0.480	0.450	0.450	336,000	151,200	0.4500	0.450	0.435	0.480	0.450	0.450	336,000	0.4500	0.00%
2025-05-13	0	0.450	0.425	0.430	0.425	0.450	268,000	120,170	0.4484	0.450	0.425	0.430	0.425	0.450	268,000	0.4484	0.00%
2025-05-12	0	0.450	0.435	0.480	0.450	0.450	20,000	9,000	0.4500	0.450	0.435	0.480	0.450	0.450	20,000	0.4500	0.00%
2025-05-09	0	0.450	0.450	0.495	0.425	0.450	46,000	20,300	0.4413	0.450	0.450	0.495	0.425	0.450	46,000	0.4413	0.00%
2025-05-08	0	0.450	0.425	0.465	0.425	0.450	514,000	229,860	0.4472	0.450	0.425	0.465	0.425	0.450	514,000	0.4472	0.00%
2025-05-07	0	0.450	0.415	0.450	0.410	0.450	76,000	33,820	0.4450	0.450	0.415	0.450	0.410	0.450	76,000	0.4450	4.65%
2025-05-06	0	0.430	-	0.430	-	-	0	0	-	0.430	-	0.430	-	-	0	-	0.00%
2025-05-02	0	0.430	-	0.430	-	-	0	0	-	0.430	-	0.430	-	-	0	-	0.00%
2025-04-30	0	0.430	0.410	0.430	-	-	0	0	-	0.430	0.410	0.430	-	-	0	-	0.00%
2025-04-29	0	0.430	0.410	0.430	-	-	0	0	-	0.430	0.410	0.430	-	-	0	-	0.00%
2025-04-28	0	0.430	0.410	0.430	-	-	0	0	-	0.430	0.410	0.430	-	-	0	-	-2.27%
2025-04-25	0	0.440	0.420	0.440	0.420	0.440	70,000	30,210	0.4316	0.440	0.420	0.440	0.420	0.440	70,000	0.4316	2.33%
2025-04-24	0	0.430	0.420	0.430	-	-	0	0	-	0.430	0.420	0.430	-	-	0	-	0.00%
2025-04-23	0	0.430	0.430	0.445	0.430	0.470	64,000	28,600	0.4469	0.430	0.430	0.445	0.430	0.470	64,000	0.4469	-2.27%
2025-04-22	0	0.440	0.430	0.470	-	-	0	0	-	0.440	0.430	0.470	-	-	0	-	0.00%
2025-04-17	0	0.440	0.440	0.455	0.430	0.465	736,000	330,640	0.4492	0.440	0.440	0.455	0.430	0.465	736,000	0.4492	1.15%
2025-04-16	0	0.435	0.435	0.450	0.420	0.430	76,000	32,460	0.4271	0.435	0.435	0.450	0.420	0.430	76,000	0.4271	0.00%
2025-04-15	0	0.435	0.435	0.455	0.430	0.455	640,000	283,590	0.4431	0.435	0.435	0.455	0.430	0.455	640,000	0.4431	0.00%
2025-04-14	0	0.435	0.435	0.455	0.380	0.455	1,083,000	479,585	0.4428	0.435	0.435	0.455	0.380	0.455	1,083,000	0.4428	12.99%
2025-04-11	0	0.385	0.385	0.395	0.385	0.390	28,000	10,820	0.3864	0.385	0.385	0.395	0.385	0.390	28,000	0.3864	-2.53%
2025-04-10	0	0.395	0.355	0.380	0.325	0.405	151,000	58,410	0.3868	0.395	0.355	0.380	0.325	0.405	151,000	0.3868	1.28%
2025-04-09	0	0.390	0.375	0.390	0.375	0.405	154,000	59,070	0.3836	0.390	0.375	0.390	0.375	0.405	154,000	0.3836	-7.14%
2025-04-08	0	0.420	0.405	0.425	0.405	0.440	1,486,000	646,940	0.4354	0.420	0.405	0.425	0.405	0.440	1,486,000	0.4354	-4.55%
2025-04-07	0	0.440	0.405	0.440	0.430	0.445	36,000	15,830	0.4397	0.440	0.405	0.440	0.430	0.445	36,000	0.4397	2.33%
2025-04-03	0	0.430	0.420	0.445	0.420	0.450	402,000	178,560	0.4442	0.430	0.420	0.445	0.420	0.450	402,000	0.4442	1.18%
2025-04-02	0	0.425	0.405	0.425	0.425	0.450	180,000	79,100	0.4394	0.425	0.405	0.425	0.425	0.450	180,000	0.4394	0.00%
2025-04-01	0	0.425	0.425	0.435	0.425	0.450	82,000	36,060	0.4398	0.425	0.425	0.435	0.425	0.450	82,000	0.4398	1.19%
2025-03-31	0	0.420	0.420	0.450	0.370	0.450	370,500	153,870	0.4153	0.420	0.420	0.450	0.370	0.450	370,500	0.4153	2.44%
2025-03-28	0	0.410	0.410	0.425	0.405	0.600	2,420,000	1,172,080	0.4843	0.410	0.410	0.425	0.405	0.600	2,420,000	0.4843	-5.75%
2025-03-27	0	0.435	0.420	0.480	0.420	0.455	834,000	359,920	0.4316	0.435	0.420	0.480	0.420	0.455	834,000	0.4316	1.16%
2025-03-26	0	0.430	0.430	0.460	0.425	0.450	96,000	42,050	0.4380	0.430	0.430	0.460	0.425	0.450	96,000	0.4380	2.38%
2025-03-25	0	0.420	0.410	0.440	0.420	0.450	172,000	76,250	0.4433	0.420	0.410	0.440	0.420	0.450	172,000	0.4433	-6.67%
2025-03-24	0	0.450	0.410	0.500	-	-	0	0	-	0.450	0.410	0.500	-	-	0	-	0.00%
2025-03-21	0	0.450	0.410	0.430	0.430	0.460	192,000	87,040	0.4533	0.450	0.410	0.430	0.430	0.460	192,000	0.4533	4.65%
2025-03-20	0	0.430	0.410	0.430	0.430	0.450	94,000	41,850	0.4452	0.430	0.410	0.430	0.430	0.450	94,000	0.4452	-6.52%
2025-03-19	0	0.460	0.435	0.470	0.435	0.465	230,000	104,110	0.4527	0.460	0.435	0.470	0.435	0.465	230,000	0.4527	2.22%
2025-03-18	0	0.450	0.440	0.475	0.425	0.460	974,100	436,772	0.4484	0.450	0.440	0.475	0.425	0.460	974,100	0.4484	0.00%
2025-03-17	0	0.450	0.435	0.450	0.435	0.460	258,000	116,860	0.4529	0.450	0.435	0.450	0.435	0.460	258,000	0.4529	-2.17%
2025-03-14	0	0.460	0.435	0.440	0.410	0.465	714,000	321,660	0.4505	0.460	0.435	0.440	0.410	0.465	714,000	0.4505	4.55%
2025-03-13	0	0.440	0.425	0.460	0.400	0.440	174,000	71,990	0.4137	0.440	0.425	0.460	0.400	0.440	174,000	0.4137	3.53%
2025-03-12	0	0.425	0.425	0.445	0.410	0.450	24,000	10,010	0.4171	0.425	0.425	0.445	0.410	0.450	24,000	0.4171	-4.49%
2025-03-11	0	0.445	0.420	0.425	0.405	0.450	228,000	99,760	0.4375	0.445	0.420	0.425	0.405	0.450	228,000	0.4375	4.71%
2025-03-10	0	0.425	0.420	0.445	0.405	0.425	22,000	9,100	0.4136	0.425	0.420	0.445	0.405	0.425	22,000	0.4136	-7.61%
2025-03-07	0	0.460	0.440	0.460	0.435	0.460	110,000	50,050	0.4550	0.460	0.440	0.460	0.435	0.460	110,000	0.4550	-2.13%
2025-03-06	0	0.470	-	0.450	0.470	0.470	22,000	10,340	0.4700	0.470	-	0.450	0.470	0.470	22,000	0.4700	0.00%
2025-03-05	0	0.470	0.430	0.475	0.410	0.475	276,000	126,840	0.4596	0.470	0.430	0.475	0.410	0.475	276,000	0.4596	10.59%
2025-03-04	0	0.425	0.425	0.450	0.420	0.450	182,000	77,550	0.4261	0.425	0.425	0.450	0.420	0.450	182,000	0.4261	0.00%
2025-03-03	0	0.425	0.425	0.455	-	-	0	0	-	0.425	0.425	0.455	-	-	0	-	0.00%
2025-02-28	0	0.425	0.420	0.425	0.420	0.480	198,000	92,060	0.4649	0.425	0.420	0.425	0.420	0.480	198,000	0.4649	-7.61%
2025-02-27	0	0.460	0.390	0.460	-	-	1,076	398	0.3699	0.460	0.390	0.460	-	-	1,076	0.3699	0.00%
2025-02-26	0	0.460	0.435	0.460	0.425	0.465	3,102,000	1,419,030	0.4575	0.460	0.435	0.460	0.425	0.465	3,102,000	0.4575	6.98%
2025-02-25	0	0.430	0.405	0.430	-	-	0	0	-	0.430	0.405	0.430	-	-	0	-	-1.15%
2025-02-24	0	0.435	0.400	0.415	0.405	0.450	406,000	175,160	0.4314	0.435	0.400	0.415	0.405	0.450	406,000	0.4314	1.16%
2025-02-21	0	0.430	0.420	0.440	0.355	0.430	1,772,000	718,290	0.4054	0.430	0.420	0.440	0.355	0.430	1,772,000	0.4054	14.67%
2025-02-20	0	0.375	0.350	0.375	0.350	0.380	192,000	70,200	0.3656	0.375	0.350	0.375	0.350	0.380	192,000	0.3656	-1.32%
2025-02-19	0	0.380	0.360	0.380	0.360	0.400	180,000	66,850	0.3714	0.380	0.360	0.380	0.360	0.400	180,000	0.3714	1.33%
2025-02-18	0	0.375	0.355	0.375	0.360	0.390	172,000	64,960	0.3777	0.375	0.355	0.375	0.360	0.390	172,000	0.3777	4.17%
2025-02-17	0	0.360	0.340	0.345	0.340	0.370	136,000	47,800	0.3515	0.360	0.340	0.345	0.340	0.370	136,000	0.3515	1.41%
2025-02-14	0	0.355	0.355	0.370	0.335	0.380	762,000	269,810	0.3541	0.355	0.355	0.370	0.335	0.380	762,000	0.3541	4.41%
2025-02-13	0	0.340	0.305	0.345	-	-	0	0	-	0.340	0.305	0.345	-	-	0	-	0.00%
2025-02-12	0	0.340	0.335	0.340	0.305	0.340	268,000	86,580	0.3231	0.340	0.335	0.340	0.305	0.340	268,000	0.3231	6.25%
2025-02-11	0	0.320	0.310	0.325	0.310	0.325	69,000	21,790	0.3158	0.320	0.310	0.325	0.310	0.325	69,000	0.3158	-8.57%
2025-02-10	0	0.350	0.310	0.335	0.350	0.350	100,000	35,000	0.3500	0.350	0.310	0.335	0.350	0.350	100,000	0.3500	9.38%
2025-02-07	0	0.320	0.300	0.330	0.300	0.320	16,000	4,880	0.3050	0.320	0.300	0.330	0.300	0.320	16,000	0.3050	0.00%
2025-02-06	0	0.320	0.295	0.335	0.305	0.320	102,000	31,170	0.3056	0.320	0.295	0.335	0.305	0.320	102,000	0.3056	10.34%
2025-02-05	0	0.290	0.290	0.310	0.290	0.300	56,000	16,760	0.2993	0.290	0.290	0.310	0.290	0.300	56,000	0.2993	1.75%
2025-02-04	0	0.285	0.285	0.315	0.285	0.290	24,000	6,850	0.2854	0.285	0.285	0.315	0.285	0.290	24,000	0.2854	-1.72%
2025-02-03	0	0.290	0.285	0.320	0.280	0.295	148,000	42,350	0.2861	0.290	0.285	0.320	0.280	0.295	148,000	0.2861	1.75%
2025-01-28	0	0.285	0.285	0.300	-	-	0	0	-	0.285	0.285	0.300	-	-	0	-	0.00%
2025-01-27	0	0.285	0.285	0.300	0.285	0.310	10,644	3,163	0.2972	0.285	0.285	0.300	0.285	0.310	10,644	0.2972	0.00%
2025-01-24	0	0.285	0.285	0.305	0.285	0.315	130,000	40,190	0.3092	0.285	0.285	0.305	0.285	0.315	130,000	0.3092	0.00%
2025-01-23	0	0.285	0.285	0.295	0.275	0.305	804,000	232,550	0.2892	0.285	0.285	0.295	0.275	0.305	804,000	0.2892	-9.52%
2025-01-22	0	0.315	0.305	0.315	-	-	0	0	-	0.315	0.305	0.315	-	-	0	-	0.00%
2025-01-21	0	0.315	0.315	0.330	0.315	0.315	54,000	17,010	0.3150	0.315	0.315	0.330	0.315	0.315	54,000	0.3150	1.61%
2025-01-20	0	0.310	0.305	0.485	-	-	0	0	-	0.310	0.305	0.485	-	-	0	-	0.00%
2025-01-17	0	0.310	0.305	0.480	-	-	0	0	-	0.310	0.305	0.480	-	-	0	-	0.00%
2025-01-16	0	0.310	0.305	0.310	0.310	0.310	14,000	4,340	0.3100	0.310	0.305	0.310	0.310	0.310	14,000	0.3100	-1.59%
2025-01-15	0	0.315	0.315	0.320	0.315	0.315	38,000	11,970	0.3150	0.315	0.315	0.320	0.315	0.315	38,000	0.3150	-1.56%
2025-01-14	0	0.320	0.305	0.320	0.310	0.325	181,000	58,220	0.3217	0.320	0.305	0.320	0.310	0.325	181,000	0.3217	1.59%
2025-01-13	0	0.315	0.315	0.320	0.305	0.315	12,000	3,680	0.3067	0.315	0.315	0.320	0.305	0.315	12,000	0.3067	1.61%
2025-01-10	0	0.310	0.310	0.315	0.310	0.310	22,000	6,820	0.3100	0.310	0.310	0.315	0.310	0.310	22,000	0.3100	1.64%
2025-01-09	0	0.305	0.305	0.320	0.300	0.300	4,000	1,200	0.3000	0.305	0.305	0.320	0.300	0.300	4,000	0.3000	0.00%
2025-01-08	0	0.305	0.300	0.305	0.305	0.320	26,000	8,270	0.3181	0.305	0.300	0.305	0.305	0.320	26,000	0.3181	-1.61%
2025-01-07	0	0.310	0.310	0.330	0.310	0.325	30,000	9,520	0.3173	0.310	0.310	0.330	0.310	0.325	30,000	0.3173	-6.06%
2025-01-06	0	0.330	0.320	0.330	-	-	0	0	-	0.330	0.320	0.330	-	-	0	-	-5.71%
2025-01-03	0	0.350	0.325	0.345	-	-	0	0	-	0.350	0.325	0.345	-	-	0	-	-1.41%
2025-01-02	0	0.355	0.320	0.340	0.330	0.360	74,000	24,870	0.3361	0.355	0.320	0.340	0.330	0.360	74,000	0.3361	-6.58%
2024-12-31	0	0.380	0.320	0.365	0.350	0.380	69,000	25,620	0.3713	0.380	0.320	0.365	0.350	0.380	69,000	0.3713	2.70%
2024-12-30	0	0.370	0.320	0.355	0.355	0.370	8,000	2,930	0.3663	0.370	0.320	0.355	0.355	0.370	8,000	0.3663	5.71%
2024-12-27	0	0.350	0.320	0.350	0.350	0.350	4,000	1,400	0.3500	0.350	0.320	0.350	0.350	0.350	4,000	0.3500	2.94%
2024-12-24	0	0.340	0.330	0.370	0.340	0.370	132,000	46,900	0.3553	0.340	0.330	0.370	0.340	0.370	132,000	0.3553	-2.86%
2024-12-23	0	0.350	0.320	0.380	-	-	0	0	-	0.350	0.320	0.380	-	-	0	-	0.00%
2024-12-20	0	0.350	0.320	0.385	-	-	0	0	-	0.350	0.320	0.385	-	-	0	-	0.00%
2024-12-19	0	0.350	0.320	0.380	-	-	0	0	-	0.350	0.320	0.380	-	-	0	-	0.00%
2024-12-18	0	0.350	0.320	0.380	-	-	0	0	-	0.350	0.320	0.380	-	-	0	-	0.00%
2024-12-17	0	0.350	0.320	0.380	0.350	0.355	6,000	2,110	0.3517	0.350	0.320	0.380	0.350	0.355	6,000	0.3517	0.00%
2024-12-16	0	0.350	0.320	0.350	-	-	0	0	-	0.350	0.320	0.350	-	-	0	-	0.00%
2024-12-13	0	0.350	0.320	0.365	-	-	0	0	-	0.350	0.320	0.365	-	-	0	-	0.00%
2024-12-12	0	0.350	0.350	0.360	0.340	0.350	22,000	7,570	0.3441	0.350	0.350	0.360	0.340	0.350	22,000	0.3441	2.94%
2024-12-11	0	0.340	0.330	0.340	0.315	0.355	138,000	46,370	0.3360	0.340	0.330	0.340	0.315	0.355	138,000	0.3360	-1.45%
2024-12-10	0	0.345	0.345	0.365	0.300	0.355	317,000	104,840	0.3307	0.345	0.345	0.365	0.300	0.355	317,000	0.3307	-1.43%
2024-12-09	0	0.350	0.325	0.360	-	-	0	0	-	0.350	0.325	0.360	-	-	0	-	0.00%
2024-12-06	0	0.350	0.310	0.350	0.335	0.355	1,772,000	616,360	0.3478	0.350	0.310	0.350	0.335	0.355	1,772,000	0.3478	2.94%
2024-12-05	0	0.340	0.310	0.410	-	-	0	0	-	0.340	0.310	0.410	-	-	0	-	0.00%
2024-12-04	0	0.340	0.325	0.340	0.305	0.350	852,000	291,910	0.3426	0.340	0.325	0.340	0.305	0.350	852,000	0.3426	-1.45%
2024-12-03	0	0.345	0.300	0.330	0.345	0.345	20,000	6,900	0.3450	0.345	0.300	0.330	0.345	0.345	20,000	0.3450	0.00%
2024-12-02	0	0.345	0.310	0.375	-	-	0	0	-	0.345	0.310	0.375	-	-	0	-	0.00%
2024-11-29	0	0.345	0.320	0.330	0.310	0.355	14,000	4,650	0.3321	0.345	0.320	0.330	0.310	0.355	14,000	0.3321	1.47%
2024-11-28	0	0.340	0.310	0.355	0.310	0.370	39,000	13,200	0.3385	0.340	0.310	0.355	0.310	0.370	39,000	0.3385	-2.86%
2024-11-27	0	0.350	0.300	0.350	-	-	0	0	-	0.350	0.300	0.350	-	-	0	-	0.00%
2024-11-26	0	0.350	0.310	0.350	-	-	0	0	-	0.350	0.310	0.350	-	-	0	-	-1.41%
2024-11-25	0	0.355	0.315	0.360	0.325	0.360	162,000	55,130	0.3403	0.355	0.315	0.360	0.325	0.360	162,000	0.3403	4.41%
2024-11-22	0	0.340	0.340	0.360	0.340	0.355	44,000	15,560	0.3536	0.340	0.340	0.360	0.340	0.355	44,000	0.3536	-5.56%
2024-11-21	0	0.360	0.360	0.370	0.360	0.360	34,000	12,240	0.3600	0.360	0.360	0.370	0.360	0.360	34,000	0.3600	1.41%
2024-11-20	0	0.355	0.355	0.380	0.350	0.360	144,000	51,280	0.3561	0.355	0.355	0.380	0.350	0.360	144,000	0.3561	-4.05%
2024-11-19	0	0.370	0.370	0.390	0.365	0.380	183,500	68,055	0.3709	0.370	0.370	0.390	0.365	0.380	183,500	0.3709	-2.63%
2024-11-18	0	0.380	0.380	0.390	0.365	0.390	162,000	61,940	0.3823	0.380	0.380	0.390	0.365	0.390	162,000	0.3823	2.70%
2024-11-15	0	0.370	0.370	0.385	0.370	0.395	262,001	102,880	0.3927	0.370	0.370	0.385	0.370	0.395	262,001	0.3927	-5.13%
2024-11-14	0	0.390	0.370	0.390	0.370	0.390	10,000	3,860	0.3860	0.390	0.370	0.390	0.370	0.390	10,000	0.3860	-1.27%
2024-11-13	0	0.395	0.395	0.405	0.395	0.395	10,000	3,950	0.3950	0.395	0.395	0.405	0.395	0.395	10,000	0.3950	1.28%
2024-11-12	0	0.390	0.390	0.420	0.380	0.430	78,000	30,200	0.3872	0.390	0.390	0.420	0.380	0.430	78,000	0.3872	-2.50%
2024-11-11	0	0.400	0.400	0.405	0.385	0.400	331,291	129,647	0.3913	0.400	0.400	0.405	0.385	0.400	331,291	0.3913	-4.76%
2024-11-08	0	0.420	0.410	0.435	0.415	0.465	390,000	172,430	0.4421	0.420	0.410	0.435	0.415	0.465	390,000	0.4421	-9.68%
2024-11-07	0	0.465	0.420	0.465	0.375	0.465	1,483,000	657,890	0.4436	0.465	0.420	0.465	0.375	0.465	1,483,000	0.4436	13.41%
2024-11-06	0	0.410	0.370	0.420	0.370	0.470	236,000	98,910	0.4191	0.410	0.370	0.420	0.370	0.470	236,000	0.4191	0.00%
2024-11-05	0	0.410	0.395	0.415	0.390	0.410	444,000	181,360	0.4085	0.410	0.395	0.415	0.390	0.410	444,000	0.4085	5.13%
2024-11-04	0	0.390	0.360	0.390	0.370	0.390	982,000	370,720	0.3775	0.390	0.360	0.390	0.370	0.390	982,000	0.3775	2.63%
2024-11-01	0	0.380	0.380	0.405	0.380	0.400	142,000	56,240	0.3961	0.380	0.380	0.405	0.380	0.400	142,000	0.3961	-6.17%
2024-10-31	0	0.405	0.390	0.405	0.390	0.460	497,000	209,020	0.4206	0.405	0.390	0.405	0.390	0.460	497,000	0.4206	8.00%
2024-10-30	0	0.375	0.375	0.390	0.370	0.390	278,000	103,910	0.3738	0.375	0.375	0.390	0.370	0.390	278,000	0.3738	1.35%
2024-10-29	0	0.370	0.370	0.375	0.365	0.380	138,000	52,030	0.3770	0.370	0.370	0.375	0.365	0.380	138,000	0.3770	-5.13%
2024-10-28	0	0.390	0.370	0.390	0.370	0.395	52,000	19,490	0.3748	0.390	0.370	0.390	0.370	0.395	52,000	0.3748	1.30%
2024-10-25	0	0.385	0.370	0.390	-	-	0	0	-	0.385	0.370	0.390	-	-	0	-	-1.28%
2024-10-24	0	0.390	0.365	0.390	0.400	0.400	6,000	2,400	0.4000	0.390	0.365	0.390	0.400	0.400	6,000	0.4000	0.00%
2024-10-23	0	0.390	0.370	0.390	0.390	0.400	362,000	144,240	0.3985	0.390	0.370	0.390	0.390	0.400	362,000	0.3985	-2.50%
2024-10-22	0	0.400	0.360	0.400	0.360	0.415	106,750	40,035	0.3750	0.400	0.360	0.400	0.360	0.415	106,750	0.3750	1.27%
2024-10-21	0	0.395	0.395	0.430	-	-	0	0	-	0.395	0.395	0.430	-	-	0	-	0.00%
2024-10-18	0	0.395	0.370	0.395	0.350	0.410	806,337	308,104	0.3821	0.395	0.370	0.395	0.350	0.410	806,337	0.3821	-1.25%
2024-10-17	0	0.400	0.370	0.380	0.385	0.415	20,000	7,820	0.3910	0.400	0.370	0.380	0.385	0.415	20,000	0.3910	-5.88%
2024-10-16	0	0.425	0.400	0.430	0.385	0.425	431,000	174,460	0.4048	0.425	0.400	0.430	0.385	0.425	431,000	0.4048	3.66%
2024-10-15	0	0.410	0.395	0.410	0.385	0.420	594,000	240,540	0.4049	0.410	0.395	0.410	0.385	0.420	594,000	0.4049	-2.38%
2024-10-14	0	0.420	0.360	0.425	0.400	0.430	126,000	52,550	0.4171	0.420	0.360	0.425	0.400	0.430	126,000	0.4171	-4.55%
2024-10-10	0	0.440	0.390	0.440	0.415	0.460	84,000	35,090	0.4177	0.440	0.390	0.440	0.415	0.460	84,000	0.4177	8.64%
2024-10-09	0	0.405	0.350	0.405	0.370	0.480	146,000	58,100	0.3979	0.405	0.350	0.405	0.370	0.480	146,000	0.3979	-8.99%
2024-10-08	0	0.445	0.445	0.455	0.420	0.510	962,000	441,130	0.4586	0.445	0.445	0.455	0.420	0.510	962,000	0.4586	-17.59%
2024-10-07	0	0.540	0.520	0.540	0.510	0.620	707,000	374,965	0.5304	0.540	0.520	0.540	0.510	0.620	707,000	0.5304	-1.82%
2024-10-04	0	0.550	0.530	0.550	0.510	0.590	2,274,000	1,254,840	0.5518	0.550	0.530	0.550	0.510	0.590	2,274,000	0.5518	-6.78%
2024-10-03	0	0.590	0.590	0.600	0.560	0.740	3,692,000	2,320,460	0.6285	0.590	0.590	0.600	0.560	0.740	3,692,000	0.6285	-14.49%
2024-10-02	0	0.690	0.680	0.690	0.390	0.700	17,085,000	9,927,160	0.5810	0.690	0.680	0.690	0.390	0.700	17,085,000	0.5810	86.49%
2024-09-30	0	0.370	0.355	0.380	0.300	0.380	2,421,044	821,044	0.3391	0.370	0.355	0.380	0.300	0.380	2,421,044	0.3391	29.82%
2024-09-27	0	0.285	0.280	0.285	0.260	0.300	3,264,000	932,230	0.2856	0.285	0.280	0.285	0.260	0.300	3,264,000	0.2856	3.64%
2024-09-26	0	0.275	0.265	0.275	0.250	0.290	2,012,000	544,050	0.2704	0.275	0.265	0.275	0.250	0.290	2,012,000	0.2704	7.84%
2024-09-25	0	0.255	0.240	0.255	0.255	0.260	346,000	88,960	0.2571	0.255	0.240	0.255	0.255	0.260	346,000	0.2571	0.00%
2024-09-24	0	0.255	0.245	0.255	0.230	0.255	582,000	145,452	0.2499	0.255	0.245	0.255	0.230	0.255	582,000	0.2499	6.25%
2024-09-23	0	0.240	0.240	0.249	0.240	0.249	366,000	88,030	0.2405	0.240	0.240	0.249	0.240	0.249	366,000	0.2405	0.84%
2024-09-20	0	0.238	0.238	0.250	0.222	0.238	30,000	6,820	0.2273	0.238	0.238	0.250	0.222	0.238	30,000	0.2273	3.48%
2024-09-19	0	0.230	0.230	0.250	0.230	0.230	20,000	4,600	0.2300	0.230	0.230	0.250	0.230	0.230	20,000	0.2300	0.00%
2024-09-17	0	0.230	0.221	0.250	-	-	0	0	-	0.230	0.221	0.250	-	-	0	-	0.00%
2024-09-16	0	0.230	0.221	0.246	-	-	0	0	-	0.230	0.221	0.246	-	-	0	-	0.00%
2024-09-13	0	0.230	0.221	0.247	-	-	0	0	-	0.230	0.221	0.247	-	-	0	-	0.00%
2024-09-12	0	0.230	0.230	0.243	0.221	0.230	10,000	2,228	0.2228	0.230	0.230	0.243	0.221	0.230	10,000	0.2228	0.88%
2024-09-11	0	0.228	0.222	0.247	-	-	0	0	-	0.228	0.222	0.247	-	-	0	-	0.00%
2024-09-10	0	0.228	0.228	0.229	0.228	0.247	113,564	26,393	0.2324	0.228	0.228	0.229	0.228	0.247	113,564	0.2324	-5.00%
2024-09-09	0	0.240	0.240	0.247	0.230	0.230	32,000	7,380	0.2306	0.240	0.240	0.247	0.230	0.230	32,000	0.2306	-2.83%
2024-09-05	0	0.247	0.242	0.247	0.235	0.250	50,000	12,470	0.2494	0.247	0.242	0.247	0.235	0.250	50,000	0.2494	-5.00%
2024-09-04	0	0.260	0.235	0.255	-	-	0	0	-	0.260	0.235	0.255	-	-	0	-	0.00%
2024-09-03	0	0.260	0.240	0.260	-	-	0	0	-	0.260	0.240	0.260	-	-	0	-	0.00%
2024-09-02	0	0.260	0.240	0.260	-	-	0	0	-	0.260	0.240	0.260	-	-	0	-	0.00%
2024-08-30	0	0.260	0.230	0.260	0.249	0.270	3,270,000	834,788	0.2553	0.260	0.230	0.260	0.249	0.270	3,270,000	0.2553	4.00%
2024-08-29	0	0.250	0.239	0.250	0.231	0.250	1,952,000	487,642	0.2498	0.250	0.239	0.250	0.231	0.250	1,952,000	0.2498	0.40%
2024-08-28	0	0.249	0.242	0.249	0.240	0.250	1,362,000	338,646	0.2486	0.249	0.242	0.249	0.240	0.250	1,362,000	0.2486	-4.23%
2024-08-27	0	0.260	0.250	0.260	0.250	0.265	138,000	35,470	0.2570	0.260	0.250	0.260	0.250	0.265	138,000	0.2570	0.00%
2024-08-26	0	0.260	0.255	0.260	0.255	0.265	652,000	168,630	0.2586	0.260	0.255	0.260	0.255	0.265	652,000	0.2586	-1.89%
2024-08-23	0	0.265	0.265	0.270	0.255	0.270	384,000	102,720	0.2675	0.265	0.265	0.270	0.255	0.270	384,000	0.2675	0.00%
2024-08-22	0	0.265	0.260	0.270	0.260	0.270	526,000	138,200	0.2627	0.265	0.260	0.270	0.260	0.270	526,000	0.2627	-1.85%
2024-08-21	0	0.270	0.265	0.270	0.250	0.270	1,138,000	297,030	0.2610	0.270	0.265	0.270	0.250	0.270	1,138,000	0.2610	5.88%
2024-08-20	0	0.255	0.250	0.260	0.250	0.270	2,478,000	631,600	0.2549	0.255	0.250	0.260	0.250	0.270	2,478,000	0.2549	-5.56%
2024-08-19	0	0.270	0.260	0.275	0.250	0.305	13,420,000	3,521,040	0.2624	0.270	0.260	0.275	0.250	0.305	13,420,000	0.2624	-20.59%
2024-08-16	0	0.340	0.300	0.350	-	-	0	0	-	0.340	0.300	0.350	-	-	0	-	0.00%
2024-08-15	0	0.340	0.300	0.350	-	-	0	0	-	0.340	0.300	0.350	-	-	0	-	0.00%
2024-08-14	0	0.340	0.300	0.340	-	-	0	0	-	0.340	0.300	0.340	-	-	0	-	0.00%
2024-08-13	0	0.340	0.300	0.340	-	-	0	0	-	0.340	0.300	0.340	-	-	0	-	0.00%
2024-08-12	0	0.340	0.300	0.340	-	-	0	0	-	0.340	0.300	0.340	-	-	0	-	0.00%
2024-08-09	0	0.340	0.300	0.340	-	-	0	0	-	0.340	0.300	0.340	-	-	0	-	0.00%
2024-08-08	0	0.340	0.300	0.340	-	-	0	0	-	0.340	0.300	0.340	-	-	0	-	0.00%
2024-08-07	0	0.340	0.300	0.340	-	-	0	0	-	0.340	0.300	0.340	-	-	0	-	0.00%
2024-08-06	0	0.340	0.300	0.350	-	-	0	0	-	0.340	0.300	0.350	-	-	0	-	0.00%
2024-08-05	0	0.340	0.300	0.340	-	-	0	0	-	0.340	0.300	0.340	-	-	0	-	0.00%
2024-08-02	0	0.340	0.300	0.340	-	-	0	0	-	0.340	0.300	0.340	-	-	0	-	0.00%
2024-08-01	0	0.340	0.305	0.340	0.295	0.340	169,000	57,010	0.3373	0.340	0.305	0.340	0.295	0.340	169,000	0.3373	0.00%
2024-07-31	0	0.340	0.305	0.340	0.290	0.340	96,000	31,020	0.3231	0.340	0.305	0.340	0.290	0.340	96,000	0.3231	3.03%
2024-07-30	0	0.330	0.315	0.335	0.315	0.335	70,000	22,740	0.3249	0.330	0.315	0.335	0.315	0.335	70,000	0.3249	-4.35%
2024-07-29	0	0.345	0.315	0.345	0.305	0.350	84,000	25,810	0.3073	0.345	0.315	0.345	0.305	0.350	84,000	0.3073	-1.43%
2024-07-26	0	0.350	0.325	0.350	0.310	0.370	460,000	148,170	0.3221	0.350	0.325	0.350	0.310	0.370	460,000	0.3221	-10.26%
2024-07-25	0	0.390	0.330	0.390	0.370	0.395	10,000	3,880	0.3880	0.390	0.330	0.390	0.370	0.395	10,000	0.3880	-2.50%
2024-07-24	0	0.400	0.395	0.400	-	-	0	0	-	0.400	0.395	0.400	-	-	0	-	-2.44%
2024-07-23	0	0.410	0.395	0.410	-	-	0	0	-	0.410	0.395	0.410	-	-	0	-	0.00%
2024-07-22	0	0.410	0.395	0.410	-	-	0	0	-	0.410	0.395	0.410	-	-	0	-	0.00%
2024-07-19	0	0.410	0.395	0.410	-	-	0	0	-	0.410	0.395	0.410	-	-	0	-	0.00%
2024-07-18	0	0.410	0.395	0.410	0.400	0.430	1,428,000	605,120	0.4238	0.410	0.395	0.410	0.400	0.430	1,428,000	0.4238	0.00%
2024-07-17	0	0.410	0.395	0.410	0.410	0.410	6,000	2,460	0.4100	0.410	0.395	0.410	0.410	0.410	6,000	0.4100	-4.65%
2024-07-16	0	0.430	0.395	0.430	-	-	0	0	-	0.430	0.395	0.430	-	-	0	-	0.00%
2024-07-15	0	0.430	0.395	0.430	-	-	0	0	-	0.430	0.395	0.430	-	-	0	-	0.00%
2024-07-12	0	0.430	0.395	0.430	-	-	0	0	-	0.430	0.395	0.430	-	-	0	-	-2.27%
2024-07-11	0	0.440	0.435	0.440	0.385	0.440	98,000	41,180	0.4202	0.440	0.435	0.440	0.385	0.440	98,000	0.4202	1.15%
2024-07-10	0	0.435	0.385	0.430	-	-	0	0	-	0.435	0.385	0.430	-	-	0	-	0.00%
2024-07-09	0	0.435	0.385	0.435	-	-	0	0	-	0.435	0.385	0.435	-	-	0	-	0.00%
2024-07-08	0	0.435	0.385	0.455	-	-	0	0	-	0.435	0.385	0.455	-	-	0	-	0.00%
2024-07-05	0	0.435	0.385	0.455	-	-	0	0	-	0.435	0.385	0.455	-	-	0	-	0.00%
2024-07-04	0	0.435	0.435	0.450	0.400	0.400	50,000	20,000	0.4000	0.435	0.435	0.450	0.400	0.400	50,000	0.4000	-4.40%
2024-07-03	0	0.455	0.410	0.455	0.450	0.455	64,000	28,820	0.4503	0.455	0.410	0.455	0.450	0.455	64,000	0.4503	-1.09%
2024-07-02	0	0.460	0.385	0.490	-	-	0	0	-	0.460	0.385	0.490	-	-	0	-	0.00%
2024-06-28	0	0.460	0.385	0.460	-	-	1,000	365	0.3650	0.460	0.385	0.460	-	-	1,000	0.3650	0.00%
2024-06-27	0	0.460	0.385	0.490	-	-	0	0	-	0.460	0.385	0.490	-	-	0	-	0.00%
2024-06-26	0	0.460	0.390	0.485	0.445	0.460	114,000	51,380	0.4507	0.460	0.390	0.485	0.445	0.460	114,000	0.4507	6.98%
2024-06-25	0	0.430	0.390	0.460	-	-	0	0	-	0.430	0.390	0.460	-	-	0	-	0.00%
2024-06-24	0	0.430	0.430	0.440	0.430	0.430	10,000	4,300	0.4300	0.430	0.430	0.440	0.430	0.430	10,000	0.4300	1.18%
2024-06-21	0	0.425	0.425	0.485	-	-	0	0	-	0.425	0.425	0.485	-	-	0	-	0.00%
2024-06-20	0	0.425	0.425	0.475	0.420	0.425	112,000	47,510	0.4242	0.425	0.425	0.475	0.420	0.425	112,000	0.4242	-11.46%
2024-06-19	0	0.480	0.380	0.480	0.450	0.490	10,000	4,660	0.4660	0.480	0.380	0.480	0.450	0.490	10,000	0.4660	11.63%
2024-06-18	0	0.430	0.430	0.480	0.415	0.415	2,000	830	0.4150	0.430	0.430	0.480	0.415	0.415	2,000	0.4150	0.00%
2024-06-17	0	0.430	0.410	0.430	0.410	0.470	58,000	24,060	0.4148	0.430	0.410	0.430	0.410	0.470	58,000	0.4148	-8.51%
2024-06-14	0	0.470	0.420	0.470	0.465	0.480	230,000	107,890	0.4691	0.470	0.420	0.470	0.465	0.480	230,000	0.4691	-2.08%
2024-06-13	0	0.480	0.430	0.480	0.400	0.480	200,000	86,750	0.4338	0.480	0.430	0.480	0.400	0.480	200,000	0.4338	12.94%
2024-06-12	0	0.425	0.410	0.475	0.375	0.450	26,000	10,470	0.4027	0.425	0.410	0.475	0.375	0.450	26,000	0.4027	-11.46%
2024-06-11	0	0.480	0.360	0.500	-	-	0	0	-	0.480	0.360	0.500	-	-	0	-	0.00%
2024-06-07	0	0.480	0.360	0.490	-	-	0	0	-	0.480	0.360	0.490	-	-	0	-	0.00%
2024-06-06	0	0.480	0.440	0.470	0.440	0.490	24,000	10,740	0.4475	0.480	0.440	0.470	0.440	0.490	24,000	0.4475	3.23%
2024-06-05	0	0.465	0.385	0.490	-	-	0	0	-	0.465	0.385	0.490	-	-	0	-	0.00%
2024-06-04	0	0.465	0.460	0.495	0.450	0.475	208,000	96,380	0.4634	0.465	0.460	0.495	0.450	0.475	208,000	0.4634	0.00%
2024-06-03	0	0.465	0.465	0.495	0.460	0.495	112,000	54,390	0.4856	0.465	0.465	0.495	0.460	0.495	112,000	0.4856	1.09%
2024-05-31	0	0.460	0.440	0.490	-	-	0	0	-	0.460	0.440	0.490	-	-	0	-	0.00%
2024-05-30	0	0.460	0.450	0.485	0.435	0.540	56,000	26,060	0.4654	0.460	0.450	0.485	0.435	0.540	56,000	0.4654	-6.12%
2024-05-29	0	0.490	0.455	0.490	0.455	0.560	107,000	50,335	0.4704	0.490	0.455	0.490	0.455	0.560	107,000	0.4704	2.08%
2024-05-28	0	0.480	0.430	0.500	-	-	0	0	-	0.480	0.430	0.500	-	-	0	-	0.00%
2024-05-27	0	0.480	0.375	0.510	0.480	0.510	8,000	3,960	0.4950	0.480	0.375	0.510	0.480	0.510	8,000	0.4950	0.00%
2024-05-24	0	0.480	0.480	0.510	0.480	0.500	52,000	25,760	0.4954	0.480	0.480	0.510	0.480	0.500	52,000	0.4954	-5.88%
2024-05-23	0	0.510	0.460	0.510	-	-	0	0	-	0.510	0.460	0.510	-	-	0	-	-3.77%
2024-05-22	0	0.530	0.480	0.530	0.460	0.530	54,000	25,960	0.4807	0.530	0.480	0.530	0.460	0.530	54,000	0.4807	6.00%
2024-05-21	0	0.500	0.510	0.530	0.490	0.500	58,000	28,960	0.4993	0.500	0.510	0.530	0.490	0.500	58,000	0.4993	-7.41%
2024-05-20	0	0.540	0.510	0.540	0.510	0.550	238,000	128,740	0.5409	0.540	0.510	0.540	0.510	0.550	238,000	0.5409	-1.82%
2024-05-17	0	0.550	0.530	0.550	0.530	0.590	312,000	169,080	0.5419	0.550	0.530	0.550	0.530	0.590	312,000	0.5419	5.77%
2024-05-16	0	0.520	0.510	0.520	0.530	0.530	200,000	106,000	0.5300	0.520	0.510	0.520	0.530	0.530	200,000	0.5300	0.00%
2024-05-14	0	0.520	0.510	0.520	0.495	0.530	1,834,000	935,930	0.5103	0.520	0.510	0.520	0.495	0.530	1,834,000	0.5103	0.00%
2024-05-13	0	0.520	0.510	0.520	0.495	0.520	10,182,000	5,186,200	0.5093	0.520	0.510	0.520	0.495	0.520	10,182,000	0.5093	9.47%
2024-05-10	0	0.475	0.475	0.500	0.465	0.510	806,000	399,500	0.4957	0.475	0.475	0.500	0.465	0.510	806,000	0.4957	-5.00%
2024-05-09	0	0.500	0.485	0.500	0.410	0.510	1,528,734	753,734	0.4930	0.500	0.485	0.500	0.410	0.510	1,528,734	0.4930	11.11%
2024-05-08	0	0.450	0.435	0.475	0.450	0.450	40,000	18,000	0.4500	0.450	0.435	0.475	0.450	0.450	40,000	0.4500	-6.25%
2024-05-07	0	0.480	0.450	0.480	0.450	0.485	48,000	21,880	0.4558	0.480	0.450	0.480	0.450	0.485	48,000	0.4558	-2.04%
2024-05-06	0	0.490	0.460	0.490	-	-	0	0	-	0.490	0.460	0.490	-	-	0	-	-2.00%
2024-05-03	0	0.500	0.500	0.510	0.490	0.540	7,398,000	3,759,280	0.5081	0.500	0.500	0.510	0.490	0.540	7,398,000	0.5081	0.00%
2024-05-02	0	0.500	0.475	0.510	0.370	0.510	2,880,000	1,376,230	0.4779	0.500	0.475	0.510	0.370	0.510	2,880,000	0.4779	33.33%
2024-04-30	0	0.375	0.325	0.375	-	-	0	0	-	0.375	0.325	0.375	-	-	0	-	0.00%
2024-04-29	0	0.375	0.300	0.375	0.340	0.375	126,000	44,410	0.3525	0.375	0.300	0.375	0.340	0.375	126,000	0.3525	10.29%
2024-04-26	0	0.340	0.300	0.350	0.340	0.340	150,000	51,000	0.3400	0.340	0.300	0.350	0.340	0.340	150,000	0.3400	3.03%
2024-04-25	0	0.330	0.300	0.330	0.330	0.330	400,000	132,000	0.3300	0.330	0.300	0.330	0.330	0.330	400,000	0.3300	1.54%
2024-04-24	0	0.325	0.290	0.345	0.285	0.330	248,000	77,130	0.3110	0.325	0.290	0.345	0.285	0.330	248,000	0.3110	8.33%
2024-04-23	0	0.300	0.300	0.335	0.270	0.275	20,000	5,430	0.2715	0.300	0.300	0.335	0.270	0.275	20,000	0.2715	-13.04%
2024-04-22	0	0.345	0.300	0.350	-	-	0	0	-	0.345	0.300	0.350	-	-	0	-	0.00%
2024-04-19	0	0.345	0.270	0.345	-	-	0	0	-	0.345	0.270	0.345	-	-	0	-	0.00%
2024-04-18	0	0.345	0.310	0.345	0.320	0.345	422,000	135,090	0.3201	0.345	0.310	0.345	0.320	0.345	422,000	0.3201	11.29%
2024-04-17	0	0.310	0.275	0.315	0.300	0.310	414,000	125,050	0.3021	0.310	0.275	0.315	0.300	0.310	414,000	0.3021	3.33%
2024-04-16	0	0.300	0.270	0.305	0.270	0.300	30,000	8,940	0.2980	0.300	0.270	0.305	0.270	0.300	30,000	0.2980	3.45%
2024-04-15	0	0.290	0.290	0.305	0.260	0.290	72,000	19,750	0.2743	0.290	0.290	0.305	0.260	0.290	72,000	0.2743	0.00%
2024-04-12	0	0.290	0.275	0.290	-	-	900	225	0.2500	0.290	0.275	0.290	-	-	900	0.2500	-3.33%
2024-04-11	0	0.300	0.270	0.295	0.300	0.300	6,000	1,800	0.3000	0.300	0.270	0.295	0.300	0.300	6,000	0.3000	3.45%
2024-04-10	0	0.290	0.280	0.285	0.275	0.295	62,000	17,840	0.2877	0.290	0.280	0.285	0.275	0.295	62,000	0.2877	-1.69%
2024-04-09	0	0.295	0.280	0.295	0.280	0.300	976,000	291,650	0.2988	0.295	0.280	0.295	0.280	0.300	976,000	0.2988	3.51%
2024-04-08	0	0.285	0.285	0.310	0.275	0.285	160,000	44,920	0.2808	0.285	0.285	0.310	0.275	0.285	160,000	0.2808	-9.52%
2024-04-05	0	0.315	0.260	0.320	0.315	0.315	2,000	630	0.3150	0.315	0.260	0.320	0.315	0.315	2,000	0.3150	3.28%
2024-04-03	0	0.305	0.280	0.290	0.315	0.315	4,000	1,260	0.3150	0.305	0.280	0.290	0.315	0.315	4,000	0.3150	7.02%
2024-04-02	0	0.285	0.280	0.305	0.275	0.310	746,000	217,450	0.2915	0.285	0.280	0.305	0.275	0.310	746,000	0.2915	7.55%
2024-03-28	0	0.265	0.265	0.270	0.260	0.270	34,000	8,890	0.2615	0.265	0.265	0.270	0.260	0.270	34,000	0.2615	-7.02%
2024-03-27	0	0.285	0.260	0.295	-	-	0	0	-	0.285	0.260	0.295	-	-	0	-	0.00%
2024-03-26	0	0.285	0.280	0.285	0.260	0.285	134,000	37,570	0.2804	0.285	0.280	0.285	0.260	0.285	134,000	0.2804	3.64%
2024-03-25	0	0.275	0.255	0.275	0.250	0.285	234,375	65,090	0.2777	0.275	0.255	0.275	0.250	0.285	234,375	0.2777	7.84%
2024-03-22	0	0.255	0.255	0.270	0.255	0.310	1,170,000	327,940	0.2803	0.255	0.255	0.270	0.255	0.310	1,170,000	0.2803	-21.54%
2024-03-21	0	0.325	0.325	0.340	0.305	0.340	1,180,000	378,670	0.3209	0.325	0.325	0.340	0.305	0.340	1,180,000	0.3209	6.56%
2024-03-20	0	0.305	0.290	0.305	-	-	0	0	-	0.305	0.290	0.305	-	-	0	-	0.00%
2024-03-19	0	0.305	0.280	0.310	0.275	0.305	20,000	5,720	0.2860	0.305	0.280	0.310	0.275	0.305	20,000	0.2860	1.67%
2024-03-18	0	0.300	0.275	0.310	0.290	0.300	332,000	98,900	0.2979	0.300	0.275	0.310	0.290	0.300	332,000	0.2979	3.45%
2024-03-15	0	0.290	0.280	0.300	-	-	0	0	-	0.290	0.280	0.300	-	-	0	-	0.00%
2024-03-14	0	0.290	0.275	0.300	-	-	0	0	-	0.290	0.275	0.300	-	-	0	-	0.00%
2024-03-13	0	0.290	0.280	0.290	0.285	0.315	280,000	81,350	0.2905	0.290	0.280	0.290	0.285	0.315	280,000	0.2905	-1.69%
2024-03-12	0	0.295	0.295	0.310	-	-	0	0	-	0.295	0.295	0.310	-	-	0	-	0.00%
2024-03-11	0	0.295	0.290	0.305	0.290	0.295	198,500	58,517	0.2948	0.295	0.290	0.305	0.290	0.295	198,500	0.2948	1.72%
2024-03-08	0	0.290	0.290	0.295	0.275	0.295	1,193,000	340,145	0.2851	0.290	0.290	0.295	0.275	0.295	1,193,000	0.2851	5.45%
2024-03-07	0	0.275	0.260	0.275	0.260	0.275	416,000	111,030	0.2669	0.275	0.260	0.275	0.260	0.275	416,000	0.2669	1.85%
2024-03-06	0	0.270	0.255	0.270	-	-	0	0	-	0.270	0.255	0.270	-	-	0	-	-1.82%
2024-03-05	0	0.275	0.260	0.275	-	-	0	0	-	0.275	0.260	0.275	-	-	0	-	0.00%
2024-03-04	0	0.275	0.260	0.280	0.260	0.280	86,000	22,720	0.2642	0.275	0.260	0.280	0.260	0.280	86,000	0.2642	-1.79%
2024-03-01	0	0.280	0.270	0.280	0.275	0.290	558,000	155,120	0.2780	0.280	0.270	0.280	0.275	0.290	558,000	0.2780	-5.08%
2024-02-29	0	0.295	0.265	0.295	0.260	0.295	132,000	37,910	0.2872	0.295	0.265	0.295	0.260	0.295	132,000	0.2872	7.27%
2024-02-28	0	0.275	0.260	0.285	-	-	0	0	-	0.275	0.260	0.285	-	-	0	-	0.00%
2024-02-27	0	0.275	0.260	0.285	-	-	0	0	-	0.275	0.260	0.285	-	-	0	-	0.00%
2024-02-26	0	0.275	0.260	0.275	0.255	0.280	308,000	85,050	0.2761	0.275	0.260	0.275	0.255	0.280	308,000	0.2761	-1.79%
2024-02-23	0	0.280	0.265	0.280	0.265	0.280	224,000	61,820	0.2760	0.280	0.265	0.280	0.265	0.280	224,000	0.2760	5.66%
2024-02-22	0	0.265	0.265	0.275	-	-	0	0	-	0.265	0.265	0.275	-	-	0	-	0.00%
2024-02-21	0	0.265	0.260	0.265	0.260	0.270	500,000	132,630	0.2653	0.265	0.260	0.265	0.260	0.270	500,000	0.2653	0.00%
2024-02-20	0	0.265	0.255	0.270	-	-	0	0	-	0.265	0.255	0.270	-	-	0	-	0.00%
2024-02-19	0	0.265	0.255	0.270	-	-	0	0	-	0.265	0.255	0.270	-	-	0	-	0.00%
2024-02-16	0	0.265	0.260	0.270	-	-	0	0	-	0.265	0.260	0.270	-	-	0	-	0.00%
2024-02-15	0	0.265	0.255	0.270	0.255	0.265	12,000	3,100	0.2583	0.265	0.255	0.270	0.255	0.265	12,000	0.2583	-1.85%
2024-02-14	0	0.270	0.260	0.270	0.270	0.270	4,000	1,080	0.2700	0.270	0.260	0.270	0.270	0.270	4,000	0.2700	0.00%
2024-02-09	0	0.270	0.255	0.275	-	-	0	0	-	0.270	0.255	0.275	-	-	0	-	0.00%
2024-02-08	0	0.270	0.255	0.275	-	-	0	0	-	0.270	0.255	0.275	-	-	0	-	0.00%
2024-02-07	0	0.270	0.255	0.275	-	-	0	0	-	0.270	0.255	0.275	-	-	0	-	0.00%
2024-02-06	0	0.270	0.255	0.275	0.255	0.280	173,000	45,355	0.2622	0.270	0.255	0.275	0.255	0.280	173,000	0.2622	-3.57%
2024-02-05	0	0.280	0.260	0.285	0.280	0.280	100,000	28,000	0.2800	0.280	0.260	0.285	0.280	0.280	100,000	0.2800	0.00%
2024-02-02	0	0.280	0.255	0.285	0.260	0.280	10,500	2,867	0.2730	0.280	0.255	0.285	0.260	0.280	10,500	0.2730	0.00%
2024-02-01	0	0.280	0.255	0.285	-	-	0	0	-	0.280	0.255	0.285	-	-	0	-	0.00%
2024-01-31	0	0.280	0.255	0.285	-	-	0	0	-	0.280	0.255	0.285	-	-	0	-	0.00%
2024-01-30	0	0.280	0.255	0.280	0.260	0.280	14,000	3,720	0.2657	0.280	0.255	0.280	0.260	0.280	14,000	0.2657	0.00%
2024-01-29	0	0.280	0.255	0.285	-	-	0	0	-	0.280	0.255	0.285	-	-	0	-	0.00%
2024-01-26	0	0.280	0.280	0.285	0.275	0.280	226,000	63,240	0.2798	0.280	0.280	0.285	0.275	0.280	226,000	0.2798	0.00%
2024-01-25	0	0.280	0.255	0.285	0.280	0.280	4,000	1,120	0.2800	0.280	0.255	0.285	0.280	0.280	4,000	0.2800	3.70%
2024-01-24	0	0.270	0.265	0.270	0.250	0.270	258,000	69,090	0.2678	0.270	0.265	0.270	0.250	0.270	258,000	0.2678	0.00%
2024-01-23	0	0.270	0.248	0.270	0.244	0.280	226,000	60,396	0.2672	0.270	0.248	0.270	0.244	0.280	226,000	0.2672	-3.57%
2024-01-22	0	0.280	0.255	0.280	-	-	0	0	-	0.280	0.255	0.280	-	-	0	-	0.00%
2024-01-19	0	0.280	0.260	0.300	0.275	0.290	204,000	57,110	0.2800	0.280	0.260	0.300	0.275	0.290	204,000	0.2800	1.82%
2024-01-18	0	0.275	0.260	0.300	-	-	0	0	-	0.275	0.260	0.300	-	-	0	-	0.00%
2024-01-17	0	0.275	0.260	0.275	-	-	0	0	-	0.275	0.260	0.275	-	-	0	-	-5.17%
2024-01-16	0	0.290	0.280	0.290	0.270	0.290	262,000	73,910	0.2821	0.290	0.280	0.290	0.270	0.290	262,000	0.2821	-1.69%
2024-01-15	0	0.295	0.280	0.300	0.285	0.295	82,000	23,410	0.2855	0.295	0.280	0.300	0.285	0.295	82,000	0.2855	1.72%
2024-01-12	0	0.290	0.275	0.300	-	-	0	0	-	0.290	0.275	0.300	-	-	0	-	0.00%
2024-01-11	0	0.290	0.275	0.300	-	-	0	0	-	0.290	0.275	0.300	-	-	0	-	0.00%
2024-01-10	0	0.290	0.285	0.300	0.275	0.290	308,500	87,760	0.2845	0.290	0.285	0.300	0.275	0.290	308,500	0.2845	0.00%
2024-01-09	0	0.290	0.275	0.290	-	-	0	0	-	0.290	0.275	0.290	-	-	0	-	0.00%
2024-01-08	0	0.290	0.285	0.295	0.280	0.290	15,000	4,195	0.2797	0.290	0.285	0.295	0.280	0.290	15,000	0.2797	-3.33%
2024-01-05	0	0.300	0.275	0.305	0.275	0.305	34,000	10,030	0.2950	0.300	0.275	0.305	0.275	0.305	34,000	0.2950	0.00%
2024-01-04	0	0.300	0.275	0.310	-	-	0	0	-	0.300	0.275	0.310	-	-	0	-	0.00%
2024-01-03	0	0.300	0.275	0.300	-	-	0	0	-	0.300	0.275	0.300	-	-	0	-	0.00%
2024-01-02	0	0.300	0.300	0.310	0.295	0.300	22,000	6,560	0.2982	0.300	0.300	0.310	0.295	0.300	22,000	0.2982	0.00%
2023-12-29	0	0.300	0.275	0.300	0.295	0.300	24,000	7,130	0.2971	0.300	0.275	0.300	0.295	0.300	24,000	0.2971	3.45%
2023-12-28	0	0.290	0.275	0.295	0.270	0.305	102,000	28,680	0.2812	0.290	0.275	0.295	0.270	0.305	102,000	0.2812	1.75%
2023-12-27	0	0.285	0.270	0.305	-	-	0	0	-	0.285	0.270	0.305	-	-	0	-	0.00%
2023-12-22	0	0.285	0.285	0.300	0.285	0.300	44,000	12,670	0.2880	0.285	0.285	0.300	0.285	0.300	44,000	0.2880	-1.72%
2023-12-21	0	0.290	0.270	0.305	-	-	0	0	-	0.290	0.270	0.305	-	-	0	-	0.00%
2023-12-20	0	0.290	0.265	0.305	-	-	0	0	-	0.290	0.265	0.305	-	-	0	-	0.00%
2023-12-19	0	0.290	0.270	0.305	0.270	0.300	126,000	36,280	0.2879	0.290	0.270	0.305	0.270	0.300	126,000	0.2879	0.00%
2023-12-18	0	0.290	0.270	0.290	-	-	0	0	-	0.290	0.270	0.290	-	-	0	-	0.00%
2023-12-15	0	0.290	0.290	0.295	0.285	0.305	64,000	18,320	0.2863	0.290	0.290	0.295	0.285	0.305	64,000	0.2863	0.00%
2023-12-14	0	0.290	0.280	0.290	-	-	0	0	-	0.290	0.280	0.290	-	-	0	-	0.00%
2023-12-13	0	0.290	0.265	0.305	-	-	0	0	-	0.290	0.265	0.305	-	-	0	-	0.00%
2023-12-12	0	0.290	0.275	0.290	0.285	0.290	170,000	48,800	0.2871	0.290	0.275	0.290	0.285	0.290	170,000	0.2871	3.57%
2023-12-11	0	0.280	0.280	0.300	0.280	0.280	70,000	19,600	0.2800	0.280	0.280	0.300	0.280	0.280	70,000	0.2800	0.00%
2023-12-08	0	0.280	0.270	0.300	-	-	0	0	-	0.280	0.270	0.300	-	-	0	-	0.00%
2023-12-07	0	0.280	0.270	0.280	0.260	0.285	428,000	117,080	0.2736	0.280	0.270	0.280	0.260	0.285	428,000	0.2736	1.82%
2023-12-06	0	0.275	0.275	0.295	0.260	0.280	528,000	143,390	0.2716	0.275	0.275	0.295	0.260	0.280	528,000	0.2716	-1.79%
2023-12-05	0	0.280	0.265	0.275	0.260	0.285	1,008,000	275,220	0.2730	0.280	0.265	0.275	0.260	0.285	1,008,000	0.2730	0.00%
2023-12-04	0	0.280	0.260	0.285	0.260	0.300	102,000	27,880	0.2733	0.280	0.260	0.285	0.260	0.300	102,000	0.2733	-9.68%
2023-12-01	0	0.310	0.285	0.320	0.285	0.335	198,000	59,850	0.3023	0.310	0.285	0.320	0.285	0.335	198,000	0.3023	1.64%
2023-11-30	0	0.305	0.300	0.305	0.305	0.305	48,000	14,640	0.3050	0.305	0.300	0.305	0.305	0.305	48,000	0.3050	1.67%
2023-11-29	0	0.300	0.300	0.340	0.300	0.305	14,000	4,250	0.3036	0.300	0.300	0.340	0.300	0.305	14,000	0.3036	-1.64%
2023-11-28	0	0.305	0.300	0.325	0.300	0.335	20,000	6,200	0.3100	0.305	0.300	0.325	0.300	0.335	20,000	0.3100	-4.69%
2023-11-27	0	0.320	0.305	0.345	-	-	0	0	-	0.320	0.305	0.345	-	-	0	-	0.00%
2023-11-24	0	0.320	0.305	0.345	-	-	0	0	-	0.320	0.305	0.345	-	-	0	-	0.00%
2023-11-23	0	0.320	0.310	0.320	0.310	0.345	92,000	29,210	0.3175	0.320	0.310	0.320	0.310	0.345	92,000	0.3175	3.23%
2023-11-22	0	0.310	0.305	0.310	0.305	0.320	160,000	51,120	0.3195	0.310	0.305	0.310	0.305	0.320	160,000	0.3195	-1.59%
2023-11-21	0	0.315	0.300	0.315	0.300	0.320	313,000	96,045	0.3069	0.315	0.300	0.315	0.300	0.320	313,000	0.3069	1.61%
2023-11-20	0	0.310	0.310	0.320	0.300	0.310	202,000	61,610	0.3050	0.310	0.310	0.320	0.300	0.310	202,000	0.3050	-3.12%
2023-11-17	0	0.320	0.300	0.330	-	-	0	0	-	0.320	0.300	0.330	-	-	0	-	0.00%
2023-11-16	0	0.320	0.320	0.340	0.300	0.320	34,000	10,240	0.3012	0.320	0.320	0.340	0.300	0.320	34,000	0.3012	0.00%
2023-11-15	0	0.320	0.300	0.320	0.320	0.325	450,000	146,210	0.3249	0.320	0.300	0.320	0.320	0.325	450,000	0.3249	3.23%
2023-11-14	0	0.310	0.290	0.315	-	-	0	0	-	0.310	0.290	0.315	-	-	0	-	0.00%
2023-11-13	0	0.310	0.300	0.310	0.310	0.310	12,000	3,720	0.3100	0.310	0.300	0.310	0.310	0.310	12,000	0.3100	-4.62%
2023-11-10	0	0.325	0.310	0.335	-	-	0	0	-	0.325	0.310	0.335	-	-	0	-	0.00%
2023-11-09	0	0.325	0.310	0.325	0.310	0.330	90,000	27,940	0.3104	0.325	0.310	0.325	0.310	0.330	90,000	0.3104	1.56%
2023-11-08	0	0.320	0.300	0.320	0.295	0.320	258,000	81,570	0.3162	0.320	0.300	0.320	0.295	0.320	258,000	0.3162	6.67%
2023-11-07	0	0.300	0.290	0.325	-	-	0	0	-	0.300	0.290	0.325	-	-	0	-	0.00%
2023-11-06	0	0.300	0.295	0.300	0.300	0.300	82,000	24,600	0.3000	0.300	0.295	0.300	0.300	0.300	82,000	0.3000	1.69%
2023-11-03	0	0.295	0.295	0.305	0.295	0.300	54,000	15,940	0.2952	0.295	0.295	0.305	0.295	0.300	54,000	0.2952	-3.28%
2023-11-02	0	0.305	0.305	0.315	0.295	0.330	390,000	124,260	0.3186	0.305	0.305	0.315	0.295	0.330	390,000	0.3186	-1.61%
2023-11-01	0	0.310	0.295	0.320	0.280	0.310	56,000	16,310	0.2913	0.310	0.295	0.320	0.280	0.310	56,000	0.2913	0.00%
2023-10-31	0	0.310	0.295	0.320	0.295	0.315	98,000	29,920	0.3053	0.310	0.295	0.320	0.295	0.315	98,000	0.3053	3.33%
2023-10-30	0	0.300	0.300	0.315	0.300	0.300	2,000	600	0.3000	0.300	0.300	0.315	0.300	0.300	2,000	0.3000	-6.25%
2023-10-27	0	0.320	0.305	0.320	0.300	0.320	42,000	13,170	0.3136	0.320	0.305	0.320	0.300	0.320	42,000	0.3136	0.00%
2023-10-26	0	0.320	0.315	0.320	0.320	0.325	78,000	25,160	0.3226	0.320	0.315	0.320	0.320	0.325	78,000	0.3226	-5.88%
2023-10-25	0	0.340	0.325	0.340	-	-	0	0	-	0.340	0.325	0.340	-	-	0	-	0.00%
2023-10-24	0	0.340	0.320	0.350	0.320	0.350	238,000	81,380	0.3419	0.340	0.320	0.350	0.320	0.350	238,000	0.3419	3.03%
2023-10-20	0	0.330	0.320	0.360	0.330	0.330	50,000	16,500	0.3300	0.330	0.320	0.360	0.330	0.330	50,000	0.3300	-4.35%
2023-10-19	0	0.345	0.320	0.345	-	-	0	0	-	0.345	0.320	0.345	-	-	0	-	-1.43%
2023-10-18	0	0.350	0.335	0.350	-	-	0	0	-	0.350	0.335	0.350	-	-	0	-	0.00%
2023-10-17	0	0.350	0.325	0.350	0.345	0.350	262,000	91,200	0.3481	0.350	0.325	0.350	0.345	0.350	262,000	0.3481	1.45%
2023-10-16	0	0.345	0.325	0.350	0.315	0.345	172,000	56,460	0.3283	0.345	0.325	0.350	0.315	0.345	172,000	0.3283	2.99%
2023-10-13	0	0.335	0.335	0.350	0.335	0.350	554,000	190,590	0.3440	0.335	0.335	0.350	0.335	0.350	554,000	0.3440	-4.29%
2023-10-12	0	0.350	0.350	0.360	0.340	0.365	68,000	23,360	0.3435	0.350	0.350	0.360	0.340	0.365	68,000	0.3435	0.00%
2023-10-11	0	0.350	0.350	0.360	0.345	0.350	104,351	36,265	0.3475	0.350	0.350	0.360	0.345	0.350	104,351	0.3475	0.00%
2023-10-10	0	0.350	0.330	0.355	0.350	0.350	74,000	25,900	0.3500	0.350	0.330	0.355	0.350	0.350	74,000	0.3500	0.00%
2023-10-09	0	0.350	0.330	0.360	-	-	0	0	-	0.350	0.330	0.360	-	-	0	-	0.00%
2023-10-06	0	0.350	0.350	0.360	-	-	0	0	-	0.350	0.350	0.360	-	-	0	-	0.00%
2023-10-05	0	0.350	0.335	0.360	0.350	0.360	8,000	2,840	0.3550	0.350	0.335	0.360	0.350	0.360	8,000	0.3550	-2.78%
2023-10-04	0	0.360	0.340	0.365	-	-	0	0	-	0.360	0.340	0.365	-	-	0	-	0.00%
2023-10-03	0	0.360	0.345	0.365	-	-	0	0	-	0.360	0.345	0.365	-	-	0	-	0.00%
2023-09-29	0	0.360	0.345	0.365	0.345	0.360	20,000	7,050	0.3525	0.360	0.345	0.365	0.345	0.360	20,000	0.3525	-2.70%
2023-09-28	0	0.370	0.355	0.385	-	-	0	0	-	0.370	0.355	0.385	-	-	0	-	0.00%
2023-09-27	0	0.370	0.355	0.375	0.355	0.380	44,000	16,650	0.3784	0.370	0.355	0.375	0.355	0.380	44,000	0.3784	-2.63%
2023-09-26	0	0.380	0.350	0.390	0.350	0.380	48,000	17,110	0.3565	0.380	0.350	0.390	0.350	0.380	48,000	0.3565	0.00%
2023-09-25	0	0.380	0.355	0.380	-	-	0	0	-	0.380	0.355	0.380	-	-	0	-	0.00%
2023-09-22	0	0.380	0.350	0.385	0.390	0.390	4,000	1,560	0.3900	0.380	0.350	0.385	0.390	0.390	4,000	0.3900	2.70%
2023-09-21	0	0.370	0.365	0.395	0.355	0.375	44,000	15,940	0.3623	0.370	0.365	0.395	0.355	0.375	44,000	0.3623	0.00%
2023-09-20	0	0.370	0.360	0.395	0.360	0.370	38,000	13,710	0.3608	0.370	0.360	0.395	0.360	0.370	38,000	0.3608	0.00%
2023-09-19	0	0.370	0.360	0.370	-	-	0	0	-	0.370	0.360	0.370	-	-	0	-	-2.63%
2023-09-18	0	0.380	0.365	0.385	-	-	0	0	-	0.380	0.365	0.385	-	-	0	-	0.00%
2023-09-15	0	0.380	0.370	0.380	0.375	0.380	142,000	53,480	0.3766	0.380	0.370	0.380	0.375	0.380	142,000	0.3766	-1.30%
2023-09-14	0	0.385	0.375	0.385	0.375	0.385	214,000	81,330	0.3800	0.385	0.375	0.385	0.375	0.385	214,000	0.3800	2.67%
2023-09-13	0	0.375	0.365	0.370	0.365	0.385	180,000	67,590	0.3755	0.375	0.365	0.370	0.365	0.385	180,000	0.3755	4.17%
2023-09-12	0	0.360	0.350	0.360	0.350	0.370	296,000	105,740	0.3572	0.360	0.350	0.360	0.350	0.370	296,000	0.3572	2.86%
2023-09-11	0	0.350	0.345	0.370	-	-	0	0	-	0.350	0.345	0.370	-	-	0	-	0.00%
2023-09-07	0	0.350	0.345	0.350	0.350	0.380	348,000	124,490	0.3577	0.350	0.345	0.350	0.350	0.380	348,000	0.3577	-5.41%
2023-09-06	0	0.370	0.370	0.375	0.345	0.370	228,000	84,110	0.3689	0.370	0.370	0.375	0.345	0.370	228,000	0.3689	5.71%
2023-09-05	0	0.350	0.350	0.365	0.345	0.360	356,000	125,380	0.3522	0.350	0.350	0.365	0.345	0.360	356,000	0.3522	-5.41%
2023-09-04	0	0.370	0.370	0.395	0.370	0.380	114,000	43,180	0.3788	0.370	0.370	0.395	0.370	0.380	114,000	0.3788	1.37%
2023-08-31	0	0.365	0.340	0.370	-	-	0	0	-	0.365	0.340	0.370	-	-	0	-	0.00%
2023-08-30	0	0.365	0.345	0.365	-	-	0	0	-	0.365	0.345	0.365	-	-	0	-	0.00%
2023-08-29	0	0.365	0.340	0.365	0.360	0.365	90,000	32,560	0.3618	0.365	0.340	0.365	0.360	0.365	90,000	0.3618	-1.35%
2023-08-28	0	0.370	0.350	0.360	0.350	0.380	128,000	46,520	0.3634	0.370	0.350	0.360	0.350	0.380	128,000	0.3634	1.37%
2023-08-25	0	0.365	0.340	0.370	-	-	0	0	-	0.365	0.340	0.370	-	-	0	-	0.00%
2023-08-24	0	0.365	0.365	0.375	0.330	0.365	141,000	49,010	0.3476	0.365	0.365	0.375	0.330	0.365	141,000	0.3476	0.00%
2023-08-23	0	0.365	0.350	0.365	0.365	0.375	170,000	63,430	0.3731	0.365	0.350	0.365	0.365	0.375	170,000	0.3731	0.00%
2023-08-22	0	0.365	0.365	0.375	-	-	0	0	-	0.365	0.365	0.375	-	-	0	-	0.00%
2023-08-21	0	0.365	0.365	0.375	-	-	0	0	-	0.365	0.365	0.375	-	-	0	-	0.00%
2023-08-18	0	0.365	0.350	0.375	0.350	0.365	64,000	22,450	0.3508	0.365	0.350	0.375	0.350	0.365	64,000	0.3508	0.00%
2023-08-17	0	0.365	0.350	0.365	0.350	0.385	85,135	32,605	0.3830	0.365	0.350	0.365	0.350	0.385	85,135	0.3830	1.39%
2023-08-16	0	0.360	0.365	0.385	0.350	0.355	18,000	6,350	0.3528	0.360	0.365	0.385	0.350	0.355	18,000	0.3528	1.41%
2023-08-15	0	0.355	0.355	0.385	0.355	0.380	58,000	20,910	0.3605	0.355	0.355	0.385	0.355	0.380	58,000	0.3605	-6.58%
2023-08-14	0	0.380	0.360	0.385	0.365	0.385	138,000	51,990	0.3767	0.380	0.360	0.385	0.365	0.385	138,000	0.3767	-2.56%
2023-08-11	0	0.390	0.385	0.410	0.390	0.390	32,000	12,480	0.3900	0.390	0.385	0.410	0.390	0.390	32,000	0.3900	0.00%
2023-08-10	0	0.390	0.390	0.410	0.385	0.390	20,750	7,976	0.3844	0.390	0.390	0.410	0.385	0.390	20,750	0.3844	-4.88%
2023-08-09	0	0.410	0.385	0.410	0.410	0.410	2,000	820	0.4100	0.410	0.385	0.410	0.410	0.410	2,000	0.4100	0.00%
2023-08-08	0	0.410	0.410	0.415	-	-	0	0	-	0.410	0.410	0.415	-	-	0	-	0.00%
2023-08-07	0	0.410	0.410	0.435	-	-	20,000	8,200	0.4100	0.410	0.410	0.435	-	-	20,000	0.4100	0.00%
2023-08-04	0	0.410	0.400	0.420	-	-	0	0	-	0.410	0.400	0.420	-	-	0	-	0.00%
2023-08-03	0	0.410	0.385	0.410	0.380	0.415	12,000	4,630	0.3858	0.410	0.385	0.410	0.380	0.415	12,000	0.3858	6.49%
2023-08-02	0	0.385	0.380	0.420	0.380	0.405	56,000	22,340	0.3989	0.385	0.380	0.420	0.380	0.405	56,000	0.3989	-6.10%
2023-08-01	0	0.410	0.380	0.410	0.380	0.420	10,000	3,990	0.3990	0.410	0.380	0.410	0.380	0.420	10,000	0.3990	3.80%
2023-07-31	0	0.395	0.395	0.425	0.395	0.425	210,000	85,250	0.4060	0.395	0.395	0.425	0.395	0.425	210,000	0.4060	-1.25%
2023-07-28	0	0.400	0.390	0.400	0.370	0.400	328,000	126,170	0.3847	0.400	0.390	0.400	0.370	0.400	328,000	0.3847	3.90%
2023-07-27	0	0.385	0.375	0.385	0.370	0.385	264,000	100,670	0.3813	0.385	0.375	0.385	0.370	0.385	264,000	0.3813	2.67%
2023-07-26	0	0.375	0.365	0.385	-	-	0	0	-	0.375	0.365	0.385	-	-	0	-	0.00%
2023-07-25	0	0.375	0.375	0.380	0.365	0.400	103,000	38,210	0.3710	0.375	0.375	0.380	0.365	0.400	103,000	0.3710	1.35%
2023-07-24	0	0.370	0.365	0.370	0.370	0.375	198,000	73,760	0.3725	0.370	0.365	0.370	0.370	0.375	198,000	0.3725	-3.90%
2023-07-21	0	0.385	0.370	0.385	0.370	0.390	634,000	246,370	0.3886	0.385	0.370	0.385	0.370	0.390	634,000	0.3886	2.67%
2023-07-20	0	0.375	0.375	0.380	0.365	0.385	124,000	46,940	0.3785	0.375	0.375	0.380	0.365	0.385	124,000	0.3785	4.17%
2023-07-19	0	0.360	0.360	0.385	0.360	0.385	112,000	41,200	0.3679	0.360	0.360	0.385	0.360	0.385	112,000	0.3679	-6.49%
2023-07-18	0	0.385	0.385	0.390	0.365	0.395	538,000	206,150	0.3832	0.385	0.385	0.390	0.365	0.395	538,000	0.3832	-1.28%
2023-07-14	0	0.390	0.360	0.390	0.360	0.390	300,000	109,640	0.3655	0.390	0.360	0.390	0.360	0.390	300,000	0.3655	6.85%
2023-07-13	0	0.365	0.365	0.390	0.365	0.410	240,000	89,460	0.3728	0.365	0.365	0.390	0.365	0.410	240,000	0.3728	-7.59%
2023-07-12	0	0.395	0.380	0.395	0.370	0.420	30,000	11,800	0.3933	0.395	0.380	0.395	0.370	0.420	30,000	0.3933	2.60%
2023-07-11	0	0.385	0.375	0.390	0.360	0.395	128,000	47,860	0.3739	0.385	0.375	0.390	0.360	0.395	128,000	0.3739	-2.53%
2023-07-10	0	0.395	0.380	0.400	-	-	0	0	-	0.395	0.380	0.400	-	-	0	-	0.00%
2023-07-07	0	0.395	0.380	0.400	0.380	0.395	8,000	3,070	0.3838	0.395	0.380	0.400	0.380	0.395	8,000	0.3838	1.28%
2023-07-06	0	0.390	0.390	0.400	0.390	0.390	5,614	2,193	0.3906	0.390	0.390	0.400	0.390	0.390	5,614	0.3906	-2.50%
2023-07-05	0	0.400	0.400	0.415	-	-	0	0	-	0.400	0.400	0.415	-	-	0	-	0.00%
2023-07-04	0	0.400	0.400	0.420	0.400	0.400	24,000	9,600	0.4000	0.400	0.400	0.420	0.400	0.400	24,000	0.4000	0.00%
2023-07-03	0	0.400	0.385	0.405	0.400	0.405	6,000	2,420	0.4033	0.400	0.385	0.405	0.400	0.405	6,000	0.4033	5.26%
2023-06-30	0	0.380	0.375	0.380	0.380	0.410	73,500	28,490	0.3876	0.380	0.375	0.380	0.380	0.410	73,500	0.3876	-8.43%
2023-06-29	0	0.415	0.395	0.415	0.390	0.415	12,000	4,760	0.3967	0.415	0.395	0.415	0.390	0.415	12,000	0.3967	-1.19%
2023-06-28	0	0.420	0.395	0.420	0.415	0.420	100,000	41,890	0.4189	0.420	0.395	0.420	0.415	0.420	100,000	0.4189	5.00%
2023-06-27	0	0.400	0.395	0.400	0.395	0.420	114,000	46,970	0.4120	0.400	0.395	0.400	0.395	0.420	114,000	0.4120	-4.76%
2023-06-26	0	0.420	0.415	0.420	0.385	0.425	180,000	73,100	0.4061	0.420	0.415	0.420	0.385	0.425	180,000	0.4061	-1.18%
2023-06-23	0	0.425	0.410	0.425	-	-	0	0	-	0.425	0.410	0.425	-	-	0	-	0.00%
2023-06-21	0	0.425	0.410	0.430	0.425	0.430	8,000	3,420	0.4275	0.425	0.410	0.430	0.425	0.430	8,000	0.4275	3.66%
2023-06-20	0	0.410	0.410	0.430	0.410	0.425	44,000	18,070	0.4107	0.410	0.410	0.430	0.410	0.425	44,000	0.4107	-4.65%
2023-06-19	0	0.430	0.410	0.430	0.405	0.440	252,000	105,090	0.4170	0.430	0.410	0.430	0.405	0.440	252,000	0.4170	-5.49%
2023-06-16	0	0.455	0.445	0.455	0.400	0.455	230,000	100,080	0.4351	0.455	0.445	0.455	0.400	0.455	230,000	0.4351	2.25%
2023-06-15	0	0.445	0.425	0.445	-	-	0	0	-	0.445	0.425	0.445	-	-	0	-	0.00%
2023-06-14	0	0.445	0.425	0.460	0.445	0.445	2,000	890	0.4450	0.445	0.425	0.460	0.445	0.445	2,000	0.4450	3.49%
2023-06-13	0	0.430	0.430	0.440	0.420	0.440	84,000	36,130	0.4301	0.430	0.430	0.440	0.420	0.440	84,000	0.4301	-3.37%
2023-06-12	0	0.445	0.425	0.445	-	-	0	0	-	0.445	0.425	0.445	-	-	0	-	0.00%
2023-06-09	0	0.445	0.425	0.445	0.425	0.465	180,500	77,985	0.4320	0.445	0.425	0.445	0.425	0.465	180,500	0.4320	0.00%
2023-06-08	0	0.445	0.435	0.445	0.430	0.445	334,000	145,910	0.4369	0.445	0.435	0.445	0.430	0.445	334,000	0.4369	0.00%
2023-06-07	0	0.445	0.430	0.450	-	-	0	0	-	0.445	0.430	0.450	-	-	0	-	0.00%
2023-06-06	0	0.445	0.445	0.480	0.445	0.485	10,000	4,600	0.4600	0.445	0.445	0.480	0.445	0.485	10,000	0.4600	0.00%
2023-06-05	0	0.445	0.425	0.445	-	-	0	0	-	0.445	0.425	0.445	-	-	0	-	0.00%
2023-06-02	0	0.445	0.425	0.445	0.435	0.445	116,000	51,010	0.4397	0.445	0.425	0.445	0.435	0.445	116,000	0.4397	2.30%
2023-06-01	0	0.435	0.420	0.435	-	-	0	0	-	0.435	0.420	0.435	-	-	0	-	-1.14%
2023-05-31	0	0.440	0.410	0.445	0.420	0.450	40,000	17,220	0.4305	0.440	0.410	0.445	0.420	0.450	40,000	0.4305	-3.30%
2023-05-30	0	0.455	0.420	0.460	-	-	0	0	-	0.455	0.420	0.460	-	-	0	-	0.00%
2023-05-29	0	0.455	0.430	0.460	-	-	0	0	-	0.455	0.430	0.460	-	-	0	-	-1.09%
2023-05-25	0	0.460	0.440	0.465	0.430	0.460	44,000	19,480	0.4427	0.460	0.440	0.465	0.430	0.460	44,000	0.4427	-2.13%
2023-05-24	0	0.470	0.450	0.475	-	-	0	0	-	0.470	0.450	0.475	-	-	0	-	0.00%
2023-05-23	0	0.470	0.450	0.475	0.455	0.470	70,000	32,870	0.4696	0.470	0.450	0.475	0.455	0.470	70,000	0.4696	0.00%
2023-05-22	0	0.470	0.455	0.495	-	-	0	0	-	0.470	0.455	0.495	-	-	0	-	0.00%
2023-05-19	0	0.470	0.455	0.475	-	-	0	0	-	0.470	0.455	0.475	-	-	0	-	-1.05%
2023-05-18	0	0.475	0.455	0.490	-	-	0	0	-	0.475	0.455	0.490	-	-	0	-	0.00%
2023-05-17	0	0.475	0.455	0.490	-	-	0	0	-	0.475	0.455	0.490	-	-	0	-	0.00%
2023-05-16	0	0.475	0.460	0.475	0.455	0.480	56,000	25,820	0.4611	0.475	0.460	0.475	0.455	0.480	56,000	0.4611	0.00%
2023-05-15	0	0.475	0.475	0.480	0.455	0.475	14,000	6,410	0.4579	0.475	0.475	0.480	0.455	0.475	14,000	0.4579	-2.06%
2023-05-12	0	0.485	0.460	0.490	0.460	0.490	30,000	14,210	0.4737	0.485	0.460	0.490	0.460	0.490	30,000	0.4737	1.04%
2023-05-11	0	0.480	0.465	0.480	0.470	0.480	158,000	74,320	0.4704	0.480	0.465	0.480	0.470	0.480	158,000	0.4704	2.13%
2023-05-10	0	0.470	0.465	0.490	-	-	0	0	-	0.470	0.465	0.490	-	-	0	-	0.00%
2023-05-09	0	0.470	0.465	0.510	0.465	0.500	58,000	28,130	0.4850	0.470	0.465	0.510	0.465	0.500	58,000	0.4850	0.00%
2023-05-08	0	0.470	0.465	0.490	0.465	0.495	248,000	122,640	0.4945	0.470	0.465	0.490	0.465	0.495	248,000	0.4945	-1.05%
2023-05-05	0	0.475	0.475	0.480	0.455	0.480	80,000	38,080	0.4760	0.475	0.475	0.480	0.455	0.480	80,000	0.4760	1.06%
2023-05-04	0	0.470	0.455	0.475	-	-	0	0	-	0.470	0.455	0.475	-	-	0	-	0.00%
2023-05-03	0	0.470	0.455	0.470	-	-	0	0	-	0.470	0.455	0.470	-	-	0	-	-1.05%
2023-05-02	0	0.475	0.460	0.475	-	-	0	0	-	0.475	0.460	0.475	-	-	0	-	0.00%
2023-04-28	0	0.475	0.455	0.475	0.450	0.480	40,000	18,790	0.4698	0.475	0.455	0.475	0.450	0.480	40,000	0.4698	2.15%
2023-04-27	0	0.465	0.450	0.465	0.465	0.465	20,000	9,300	0.4650	0.465	0.450	0.465	0.465	0.465	20,000	0.4650	-1.06%
2023-04-26	0	0.470	0.460	0.470	0.465	0.470	40,000	18,780	0.4695	0.470	0.460	0.470	0.465	0.470	40,000	0.4695	2.17%
2023-04-25	0	0.460	0.450	0.460	0.455	0.480	215,043	99,608	0.4632	0.460	0.450	0.460	0.455	0.480	215,043	0.4632	-7.07%
2023-04-24	0	0.495	0.475	0.495	-	-	0	0	-	0.495	0.475	0.495	-	-	0	-	-1.00%
2023-04-21	0	0.500	0.470	0.500	0.500	0.500	2,000	1,000	0.5000	0.500	0.470	0.500	0.500	0.500	2,000	0.5000	3.09%
2023-04-20	0	0.485	0.470	0.510	0.465	0.510	337,000	170,280	0.5053	0.485	0.470	0.510	0.465	0.510	337,000	0.5053	-1.02%
2023-04-19	0	0.490	0.470	0.495	0.460	0.500	97,000	45,950	0.4737	0.490	0.470	0.495	0.460	0.500	97,000	0.4737	0.00%
2023-04-18	0	0.490	0.465	0.490	-	-	0	0	-	0.490	0.465	0.490	-	-	0	-	-1.01%
2023-04-17	0	0.495	0.465	0.500	-	-	0	0	-	0.495	0.465	0.500	-	-	0	-	0.00%
2023-04-14	0	0.495	0.460	0.495	0.445	0.495	266,000	124,950	0.4697	0.495	0.460	0.495	0.445	0.495	266,000	0.4697	1.02%
2023-04-13	0	0.490	0.465	0.500	0.490	0.490	84,000	41,160	0.4900	0.490	0.465	0.500	0.490	0.490	84,000	0.4900	0.00%
2023-04-12	0	0.490	0.475	0.495	0.440	0.490	296,000	136,260	0.4603	0.490	0.475	0.495	0.440	0.490	296,000	0.4603	-2.00%
2023-04-11	0	0.500	0.475	0.510	-	-	0	0	-	0.500	0.475	0.510	-	-	0	-	0.00%
2023-04-06	0	0.500	0.465	0.500	0.465	0.500	304,000	151,420	0.4981	0.500	0.465	0.500	0.465	0.500	304,000	0.4981	0.00%
2023-04-04	0	0.500	0.455	0.500	0.500	0.500	34,000	17,000	0.5000	0.500	0.455	0.500	0.500	0.500	34,000	0.5000	1.01%
2023-04-03	0	0.495	0.460	0.495	0.465	0.500	172,000	81,840	0.4758	0.495	0.460	0.495	0.465	0.500	172,000	0.4758	7.61%
2023-03-31	0	0.460	0.445	0.465	0.440	0.470	142,000	63,770	0.4491	0.460	0.445	0.465	0.440	0.470	142,000	0.4491	-2.13%
2023-03-30	0	0.470	0.445	0.470	0.445	0.470	26,000	11,770	0.4527	0.470	0.445	0.470	0.445	0.470	26,000	0.4527	0.00%
2023-03-29	0	0.470	0.470	0.480	0.460	0.480	24,000	11,100	0.4625	0.470	0.470	0.480	0.460	0.480	24,000	0.4625	-3.09%
2023-03-28	0	0.485	0.460	0.485	0.460	0.490	12,000	5,600	0.4667	0.485	0.460	0.485	0.460	0.490	12,000	0.4667	3.19%
2023-03-27	0	0.470	0.465	0.470	0.440	0.485	132,000	60,310	0.4569	0.470	0.465	0.470	0.440	0.485	132,000	0.4569	-3.09%
2023-03-24	0	0.485	0.455	0.510	-	-	0	0	-	0.485	0.455	0.510	-	-	0	-	0.00%
2023-03-23	0	0.485	0.455	0.500	-	-	0	0	-	0.485	0.455	0.500	-	-	0	-	0.00%
2023-03-22	0	0.485	0.455	0.500	-	-	0	0	-	0.485	0.455	0.500	-	-	0	-	0.00%
2023-03-21	0	0.485	0.455	0.485	-	-	0	0	-	0.485	0.455	0.485	-	-	0	-	0.00%
2023-03-20	0	0.485	0.455	0.490	0.445	0.490	134,000	59,960	0.4475	0.485	0.455	0.490	0.445	0.490	134,000	0.4475	1.04%
2023-03-17	0	0.480	0.460	0.490	0.440	0.490	119,219	54,524	0.4573	0.480	0.460	0.490	0.440	0.490	119,219	0.4573	-2.04%
2023-03-16	0	0.490	0.475	0.490	-	-	0	0	-	0.490	0.475	0.490	-	-	0	-	0.00%
2023-03-15	0	0.490	0.475	0.500	0.480	0.510	118,000	59,100	0.5008	0.490	0.475	0.500	0.480	0.510	118,000	0.5008	0.00%
2023-03-14	0	0.490	0.475	0.500	-	-	0	0	-	0.490	0.475	0.500	-	-	0	-	0.00%
2023-03-13	0	0.490	0.475	0.500	-	-	0	0	-	0.490	0.475	0.500	-	-	0	-	0.00%
2023-03-10	0	0.490	0.475	0.500	-	-	0	0	-	0.490	0.475	0.500	-	-	0	-	0.00%
2023-03-09	0	0.490	0.475	0.490	0.480	0.490	216,000	105,770	0.4897	0.490	0.475	0.490	0.480	0.490	216,000	0.4897	1.03%
2023-03-08	0	0.485	0.485	0.520	0.485	0.500	132,000	64,420	0.4880	0.485	0.485	0.520	0.485	0.500	132,000	0.4880	-3.00%
2023-03-07	0	0.500	0.480	0.500	-	-	0	0	-	0.500	0.480	0.500	-	-	0	-	0.00%
2023-03-06	0	0.500	0.480	0.520	0.480	0.510	56,000	27,100	0.4839	0.500	0.480	0.520	0.480	0.510	56,000	0.4839	0.00%
2023-03-03	0	0.500	0.500	0.510	0.480	0.510	166,000	80,940	0.4876	0.500	0.500	0.510	0.480	0.510	166,000	0.4876	-1.96%
2023-03-02	0	0.510	0.475	0.510	0.510	0.510	20,000	10,200	0.5100	0.510	0.475	0.510	0.510	0.510	20,000	0.5100	0.00%
2023-03-01	0	0.510	0.480	0.520	0.460	0.520	194,000	92,610	0.4774	0.510	0.480	0.520	0.460	0.520	194,000	0.4774	8.51%
2023-02-28	0	0.470	0.465	0.470	0.470	0.500	38,000	18,220	0.4795	0.470	0.465	0.470	0.470	0.500	38,000	0.4795	-4.08%
2023-02-27	0	0.490	0.475	0.490	0.480	0.510	82,000	39,770	0.4850	0.490	0.475	0.490	0.480	0.510	82,000	0.4850	-2.00%
2023-02-24	0	0.500	0.500	0.510	0.480	0.500	142,000	69,330	0.4882	0.500	0.500	0.510	0.480	0.500	142,000	0.4882	-1.96%
2023-02-23	0	0.510	0.490	0.520	0.485	0.520	68,000	33,190	0.4881	0.510	0.490	0.520	0.485	0.520	68,000	0.4881	2.00%
2023-02-22	0	0.500	0.495	0.500	0.495	0.520	236,000	117,360	0.4973	0.500	0.495	0.500	0.495	0.520	236,000	0.4973	-3.85%
2023-02-21	0	0.520	0.510	0.520	0.480	0.520	190,000	95,980	0.5052	0.520	0.510	0.520	0.480	0.520	190,000	0.5052	0.00%
2023-02-20	0	0.520	0.520	0.550	0.500	0.530	162,000	81,120	0.5007	0.520	0.520	0.550	0.500	0.530	162,000	0.5007	-5.45%
2023-02-17	0	0.550	0.530	0.550	0.550	0.550	3,000	1,600	0.5333	0.550	0.530	0.550	0.550	0.550	3,000	0.5333	5.77%
2023-02-16	0	0.520	0.520	0.550	0.520	0.520	8,000	4,180	0.5225	0.520	0.520	0.550	0.520	0.520	8,000	0.5225	-1.89%
2023-02-15	0	0.530	0.530	0.550	0.520	0.550	4,000	2,140	0.5350	0.530	0.530	0.550	0.520	0.550	4,000	0.5350	-1.85%
2023-02-14	0	0.540	0.520	0.540	-	-	0	0	-	0.540	0.520	0.540	-	-	0	-	0.00%
2023-02-13	0	0.540	0.520	0.550	-	-	0	0	-	0.540	0.520	0.550	-	-	0	-	0.00%
2023-02-10	0	0.540	0.540	0.550	0.530	0.550	10,000	5,420	0.5420	0.540	0.540	0.550	0.530	0.550	10,000	0.5420	-1.82%
2023-02-09	0	0.550	0.530	0.570	0.530	0.550	93,044	51,082	0.5490	0.550	0.530	0.570	0.530	0.550	93,044	0.5490	3.77%
2023-02-08	0	0.530	0.530	0.550	0.520	0.530	90,000	47,020	0.5224	0.530	0.530	0.550	0.520	0.530	90,000	0.5224	-5.36%
2023-02-07	0	0.560	0.530	0.560	0.520	0.570	18,010	9,765	0.5422	0.560	0.530	0.560	0.520	0.570	18,010	0.5422	1.82%
2023-02-06	0	0.550	0.530	0.590	-	-	0	0	-	0.550	0.530	0.590	-	-	0	-	0.00%
2023-02-03	0	0.550	0.530	0.590	0.530	0.550	6,000	3,220	0.5367	0.550	0.530	0.590	0.530	0.550	6,000	0.5367	0.00%
2023-02-02	0	0.550	0.540	0.580	0.550	0.580	124,000	70,560	0.5690	0.550	0.540	0.580	0.550	0.580	124,000	0.5690	-1.79%
2023-02-01	0	0.560	0.520	0.560	0.530	0.560	54,000	28,720	0.5319	0.560	0.520	0.560	0.530	0.560	54,000	0.5319	0.00%
2023-01-31	0	0.560	0.530	0.580	-	-	0	0	-	0.560	0.530	0.580	-	-	0	-	0.00%
2023-01-30	0	0.560	0.540	0.580	0.540	0.600	65,000	35,420	0.5449	0.560	0.540	0.580	0.540	0.600	65,000	0.5449	-3.45%
2023-01-27	0	0.580	0.550	0.580	0.560	0.600	67,500	38,335	0.5679	0.580	0.550	0.580	0.560	0.600	67,500	0.5679	3.57%
2023-01-26	0	0.560	0.550	0.560	0.550	0.580	246,250	139,325	0.5658	0.560	0.550	0.560	0.550	0.580	246,250	0.5658	3.70%
2023-01-20	0	0.540	0.530	0.540	0.520	0.570	160,000	84,940	0.5309	0.540	0.530	0.540	0.520	0.570	160,000	0.5309	-1.82%
2023-01-19	0	0.550	0.520	0.550	0.510	0.550	46,000	23,940	0.5204	0.550	0.520	0.550	0.510	0.550	46,000	0.5204	0.00%
2023-01-18	0	0.550	0.550	0.560	0.540	0.580	448,000	248,800	0.5554	0.550	0.550	0.560	0.540	0.580	448,000	0.5554	3.77%
2023-01-17	0	0.530	0.500	0.530	-	-	0	0	-	0.530	0.500	0.530	-	-	0	-	0.00%
2023-01-16	0	0.530	0.510	0.530	0.510	0.530	44,000	22,520	0.5118	0.530	0.510	0.530	0.510	0.530	44,000	0.5118	3.92%
2023-01-13	0	0.510	0.510	0.520	0.500	0.520	22,000	11,040	0.5018	0.510	0.510	0.520	0.500	0.520	22,000	0.5018	0.00%
2023-01-12	0	0.510	0.500	0.520	0.500	0.520	94,000	47,160	0.5017	0.510	0.500	0.520	0.500	0.520	94,000	0.5017	0.00%
2023-01-11	0	0.510	0.500	0.520	0.500	0.520	234,000	117,200	0.5009	0.510	0.500	0.520	0.500	0.520	234,000	0.5009	0.00%
2023-01-10	0	0.510	0.500	0.520	0.500	0.510	54,000	27,040	0.5007	0.510	0.500	0.520	0.500	0.510	54,000	0.5007	-1.92%
2023-01-09	0	0.520	0.500	0.520	0.500	0.520	194,000	97,180	0.5009	0.520	0.500	0.520	0.500	0.520	194,000	0.5009	-1.89%
2023-01-06	0	0.530	0.510	0.540	0.510	0.530	56,000	28,840	0.5150	0.530	0.510	0.540	0.510	0.530	56,000	0.5150	-1.85%
2023-01-05	0	0.540	0.510	0.540	0.500	0.540	172,000	87,520	0.5088	0.540	0.510	0.540	0.500	0.540	172,000	0.5088	0.00%
2023-01-04	0	0.540	0.530	0.540	0.485	0.540	188,500	94,945	0.5037	0.540	0.530	0.540	0.485	0.540	188,500	0.5037	5.88%
2023-01-03	0	0.510	0.495	0.520	0.510	0.510	24,000	12,240	0.5100	0.510	0.495	0.520	0.510	0.510	24,000	0.5100	0.00%
2022-12-30	0	0.510	0.500	0.510	0.485	0.510	153,500	75,887	0.4944	0.510	0.500	0.510	0.485	0.510	153,500	0.4944	-1.92%
2022-12-29	0	0.520	0.485	0.520	-	-	0	0	-	0.520	0.485	0.520	-	-	0	-	0.00%
2022-12-28	0	0.520	0.485	0.520	0.475	0.530	120,000	59,150	0.4929	0.520	0.485	0.520	0.475	0.530	120,000	0.4929	0.00%
2022-12-23	0	0.520	0.520	0.560	-	-	0	0	-	0.520	0.520	0.560	-	-	0	-	4.00%
2022-12-22	0	0.500	0.500	0.550	0.495	0.550	6,000	3,090	0.5150	0.500	0.500	0.550	0.495	0.550	6,000	0.5150	-7.41%
2022-12-21	0	0.540	0.490	0.580	0.540	0.540	30,000	16,200	0.5400	0.540	0.490	0.580	0.540	0.540	30,000	0.5400	0.00%
2022-12-20	0	0.540	0.510	0.550	-	-	0	0	-	0.540	0.510	0.550	-	-	0	-	0.00%
2022-12-19	0	0.540	0.510	0.550	0.520	0.550	96,000	52,320	0.5450	0.540	0.510	0.550	0.520	0.550	96,000	0.5450	1.89%
2022-12-16	0	0.530	0.500	0.530	-	-	0	0	-	0.530	0.500	0.530	-	-	0	-	-1.85%
2022-12-15	0	0.540	0.490	0.540	0.500	0.540	140,000	71,680	0.5120	0.540	0.490	0.540	0.500	0.540	140,000	0.5120	3.85%
2022-12-14	0	0.520	0.520	0.540	0.520	0.520	12,000	6,240	0.5200	0.520	0.520	0.540	0.520	0.520	12,000	0.5200	-3.70%
2022-12-13	0	0.540	0.540	0.560	0.500	0.550	166,000	83,940	0.5057	0.540	0.540	0.560	0.500	0.550	166,000	0.5057	8.00%
2022-12-12	0	0.500	0.500	0.510	0.500	0.560	208,000	109,180	0.5249	0.500	0.500	0.510	0.500	0.560	208,000	0.5249	-3.85%
2022-12-09	0	0.520	0.520	0.550	0.480	0.560	532,000	275,590	0.5180	0.520	0.520	0.550	0.480	0.560	532,000	0.5180	4.00%
2022-12-08	0	0.500	0.485	0.500	0.480	0.500	114,000	56,940	0.4995	0.500	0.485	0.500	0.480	0.500	114,000	0.4995	0.00%
2022-12-07	0	0.500	0.500	0.510	0.480	0.500	368,000	180,080	0.4893	0.500	0.500	0.510	0.480	0.500	368,000	0.4893	3.09%
2022-12-06	0	0.485	0.485	0.500	0.480	0.500	202,000	100,550	0.4978	0.485	0.485	0.500	0.480	0.500	202,000	0.4978	-1.02%
2022-12-05	0	0.490	0.485	0.500	0.460	0.500	209,754	101,769	0.4852	0.490	0.485	0.500	0.460	0.500	209,754	0.4852	4.26%
2022-12-02	0	0.470	0.455	0.500	-	-	0	0	-	0.470	0.455	0.500	-	-	0	-	0.00%
2022-12-01	0	0.470	0.470	0.490	0.460	0.495	412,000	197,830	0.4802	0.470	0.470	0.490	0.460	0.495	412,000	0.4802	-5.05%
2022-11-30	0	0.495	0.480	0.495	0.480	0.510	390,000	190,880	0.4894	0.495	0.480	0.495	0.480	0.510	390,000	0.4894	-1.00%
2022-11-29	0	0.500	0.480	0.500	0.480	0.500	168,000	83,270	0.4957	0.500	0.480	0.500	0.480	0.500	168,000	0.4957	4.17%
2022-11-28	0	0.480	0.480	0.500	0.465	0.485	26,000	12,190	0.4688	0.480	0.480	0.500	0.465	0.485	26,000	0.4688	-4.00%
2022-11-25	0	0.500	0.480	0.510	0.470	0.500	222,000	110,030	0.4956	0.500	0.480	0.510	0.470	0.500	222,000	0.4956	7.53%
2022-11-24	0	0.465	0.455	0.485	0.455	0.500	52,000	24,040	0.4623	0.465	0.455	0.485	0.455	0.500	52,000	0.4623	1.09%
2022-11-23	0	0.460	0.460	0.480	0.460	0.480	160,000	76,310	0.4769	0.460	0.460	0.480	0.460	0.480	160,000	0.4769	-2.13%
2022-11-22	0	0.470	0.460	0.475	0.470	0.470	2,000	940	0.4700	0.470	0.460	0.475	0.470	0.470	2,000	0.4700	2.17%
2022-11-21	0	0.460	0.455	0.475	0.445	0.470	96,000	44,430	0.4628	0.460	0.455	0.475	0.445	0.470	96,000	0.4628	-4.17%
2022-11-18	0	0.480	0.475	0.490	0.470	0.500	28,000	13,540	0.4836	0.480	0.475	0.490	0.470	0.500	28,000	0.4836	-4.00%
2022-11-17	0	0.500	0.465	0.500	0.465	0.500	8,000	3,860	0.4825	0.500	0.465	0.500	0.465	0.500	8,000	0.4825	3.09%
2022-11-16	0	0.485	0.470	0.490	0.470	0.500	210,000	102,860	0.4898	0.485	0.470	0.490	0.470	0.500	210,000	0.4898	-1.02%
2022-11-15	0	0.490	0.480	0.520	0.480	0.520	462,000	232,550	0.5034	0.490	0.480	0.520	0.480	0.520	462,000	0.5034	2.08%
2022-11-14	0	0.480	0.475	0.485	0.480	0.495	792,000	382,690	0.4832	0.480	0.475	0.485	0.480	0.495	792,000	0.4832	3.23%
2022-11-11	0	0.465	0.465	0.480	0.430	0.485	336,000	158,580	0.4720	0.465	0.465	0.480	0.430	0.485	336,000	0.4720	5.68%
2022-11-10	0	0.440	0.420	0.475	0.420	0.440	6,000	2,570	0.4283	0.440	0.420	0.475	0.420	0.440	6,000	0.4283	-2.22%
2022-11-09	0	0.450	0.430	0.470	0.430	0.480	116,000	54,110	0.4665	0.450	0.430	0.470	0.430	0.480	116,000	0.4665	-2.17%
2022-11-08	0	0.460	0.410	0.460	0.455	0.465	60,000	27,620	0.4603	0.460	0.410	0.460	0.455	0.465	60,000	0.4603	5.75%
2022-11-07	0	0.435	0.405	0.455	0.405	0.435	8,000	3,320	0.4150	0.435	0.405	0.455	0.405	0.435	8,000	0.4150	-1.14%
2022-11-04	0	0.440	0.410	0.440	0.405	0.465	252,000	108,400	0.4302	0.440	0.410	0.440	0.405	0.465	252,000	0.4302	6.02%
2022-11-03	0	0.415	0.410	0.415	0.400	0.440	124,600	51,543	0.4137	0.415	0.410	0.415	0.400	0.440	124,600	0.4137	-11.70%
2022-11-02	0	0.470	0.400	0.470	0.470	0.470	98,000	46,060	0.4700	0.470	0.400	0.470	0.470	0.470	98,000	0.4700	3.30%
2022-11-01	0	0.455	0.395	0.460	0.385	0.470	38,000	15,580	0.4100	0.455	0.395	0.460	0.385	0.470	38,000	0.4100	2.25%
2022-10-31	0	0.445	0.400	0.445	0.410	0.460	38,000	16,800	0.4421	0.445	0.400	0.445	0.410	0.460	38,000	0.4421	7.23%
2022-10-28	0	0.415	0.410	0.420	0.360	0.420	114,000	45,670	0.4006	0.415	0.410	0.420	0.360	0.420	114,000	0.4006	3.75%
2022-10-27	0	0.400	0.420	0.430	-	-	0	0	-	0.400	0.420	0.430	-	-	0	-	0.00%
2022-10-26	0	0.400	0.375	0.400	0.390	0.400	232,000	92,220	0.3975	0.400	0.375	0.400	0.390	0.400	232,000	0.3975	3.90%
2022-10-25	0	0.385	0.370	0.385	0.350	0.405	832,000	303,370	0.3646	0.385	0.370	0.385	0.350	0.405	832,000	0.3646	-12.50%
2022-10-24	0	0.440	0.385	0.440	0.450	0.450	130,000	58,500	0.4500	0.440	0.385	0.440	0.450	0.450	130,000	0.4500	1.15%
2022-10-21	0	0.435	0.420	0.460	0.430	0.435	50,000	21,540	0.4308	0.435	0.420	0.460	0.430	0.435	50,000	0.4308	3.57%
2022-10-20	0	0.420	0.405	0.460	0.405	0.440	2,256,000	945,510	0.4191	0.420	0.405	0.460	0.405	0.440	2,256,000	0.4191	0.00%
2022-10-19	0	0.420	0.420	0.460	0.420	0.460	98,000	43,150	0.4403	0.420	0.420	0.460	0.420	0.460	98,000	0.4403	0.00%
2022-10-18	0	0.420	0.405	0.420	0.420	0.420	20,000	8,400	0.4200	0.420	0.405	0.420	0.420	0.420	20,000	0.4200	1.20%
2022-10-17	0	0.415	0.405	0.410	0.400	0.465	40,000	16,800	0.4200	0.415	0.405	0.410	0.400	0.465	40,000	0.4200	-4.60%
2022-10-14	0	0.435	0.435	0.465	0.420	0.440	44,000	19,330	0.4393	0.435	0.435	0.465	0.420	0.440	44,000	0.4393	0.00%
2022-10-13	0	0.435	0.425	0.470	-	-	0	0	-	0.435	0.425	0.470	-	-	0	-	0.00%
2022-10-12	0	0.435	0.430	0.460	0.410	0.415	12,000	4,990	0.4158	0.435	0.430	0.460	0.410	0.415	12,000	0.4158	-5.43%
2022-10-11	0	0.460	0.425	0.490	0.460	0.460	20,000	9,200	0.4600	0.460	0.425	0.490	0.460	0.460	20,000	0.4600	0.00%
2022-10-10	0	0.460	0.460	0.500	0.460	0.480	14,000	6,480	0.4629	0.460	0.460	0.500	0.460	0.480	14,000	0.4629	-2.13%
2022-10-07	0	0.470	0.460	0.500	-	-	0	0	-	0.470	0.460	0.500	-	-	0	-	0.00%
2022-10-06	0	0.470	0.460	0.500	-	-	0	0	-	0.470	0.460	0.500	-	-	0	-	0.00%
2022-10-05	0	0.470	0.470	0.490	0.470	0.490	66,000	31,410	0.4759	0.470	0.470	0.490	0.470	0.490	66,000	0.4759	-1.05%
2022-10-03	0	0.475	0.445	0.485	-	-	0	0	-	0.475	0.445	0.485	-	-	0	-	0.00%
2022-09-30	0	0.475	0.465	0.475	0.460	0.510	712,460	332,797	0.4671	0.475	0.465	0.475	0.460	0.510	712,460	0.4671	-5.00%
2022-09-29	0	0.500	0.490	0.500	0.470	0.550	2,972,000	1,474,780	0.4962	0.500	0.490	0.500	0.470	0.550	2,972,000	0.4962	-9.09%
2022-09-28	0	0.550	0.520	0.550	0.530	0.550	176,000	95,060	0.5401	0.550	0.520	0.550	0.530	0.550	176,000	0.5401	0.00%
2022-09-27	0	0.550	0.550	0.560	0.510	0.550	180,000	98,740	0.5486	0.550	0.550	0.560	0.510	0.550	180,000	0.5486	0.00%
2022-09-26	0	0.550	0.540	0.550	0.550	0.570	300,000	165,060	0.5502	0.550	0.540	0.550	0.550	0.570	300,000	0.5502	-1.79%
2022-09-23	0	0.560	0.550	0.570	0.530	0.560	278,000	151,760	0.5459	0.560	0.550	0.570	0.530	0.560	278,000	0.5459	-6.67%
2022-09-22	0	0.600	0.540	0.600	0.550	0.600	18,000	10,100	0.5611	0.600	0.540	0.600	0.550	0.600	18,000	0.5611	5.26%
2022-09-21	0	0.570	0.550	0.580	0.530	0.570	97,000	53,210	0.5486	0.570	0.550	0.580	0.530	0.570	97,000	0.5486	0.00%
2022-09-20	0	0.570	0.550	0.570	0.570	0.580	148,000	84,400	0.5703	0.570	0.550	0.570	0.570	0.580	148,000	0.5703	-1.72%
2022-09-19	0	0.580	0.570	0.600	0.570	0.590	126,000	74,260	0.5894	0.580	0.570	0.600	0.570	0.590	126,000	0.5894	-1.69%
2022-09-16	0	0.590	0.570	0.590	0.570	0.590	154,000	87,900	0.5708	0.590	0.570	0.590	0.570	0.590	154,000	0.5708	1.72%
2022-09-15	0	0.580	0.560	0.590	0.560	0.600	72,000	41,620	0.5781	0.580	0.560	0.590	0.560	0.600	72,000	0.5781	0.00%
2022-09-14	0	0.580	0.570	0.590	0.560	0.580	54,000	30,780	0.5700	0.580	0.570	0.590	0.560	0.580	54,000	0.5700	-4.92%
2022-09-13	0	0.610	0.580	0.610	-	-	0	0	-	0.610	0.580	0.610	-	-	0	-	0.00%
2022-09-09	0	0.610	0.590	0.610	0.580	0.620	200,000	121,680	0.6084	0.610	0.590	0.610	0.580	0.620	200,000	0.6084	3.39%
2022-09-08	0	0.590	0.570	0.610	0.570	0.610	14,000	8,420	0.6014	0.590	0.570	0.610	0.570	0.610	14,000	0.6014	-3.28%
2022-09-07	0	0.610	0.600	0.610	0.580	0.620	84,000	50,480	0.6010	0.610	0.600	0.610	0.580	0.620	84,000	0.6010	-1.61%
2022-09-06	0	0.620	0.580	0.630	0.620	0.620	2,000	1,240	0.6200	0.620	0.580	0.630	0.620	0.620	2,000	0.6200	1.64%
2022-09-05	0	0.610	0.580	0.620	0.550	0.620	416,000	248,740	0.5979	0.610	0.580	0.620	0.550	0.620	416,000	0.5979	-1.61%
2022-09-02	0	0.620	0.600	0.670	0.600	0.620	14,000	8,620	0.6157	0.620	0.600	0.670	0.600	0.620	14,000	0.6157	0.00%
2022-09-01	0	0.620	0.610	0.620	0.610	0.620	78,000	48,140	0.6172	0.620	0.610	0.620	0.610	0.620	78,000	0.6172	-3.12%
2022-08-31	0	0.640	0.620	0.640	0.640	0.640	2,000	1,280	0.6400	0.640	0.620	0.640	0.640	0.640	2,000	0.6400	1.59%
2022-08-30	0	0.630	0.630	0.640	-	-	0	0	-	0.630	0.630	0.640	-	-	0	-	0.00%
2022-08-29	0	0.630	0.630	0.640	0.610	0.630	282,000	176,660	0.6265	0.630	0.630	0.640	0.610	0.630	282,000	0.6265	0.00%
2022-08-26	0	0.630	0.620	0.630	0.620	0.640	307,000	192,380	0.6266	0.630	0.620	0.630	0.620	0.640	307,000	0.6266	1.61%
2022-08-25	0	0.620	0.620	0.630	0.600	0.690	3,256,000	2,051,640	0.6301	0.620	0.620	0.630	0.600	0.690	3,256,000	0.6301	-13.89%
2022-08-24	0	0.720	0.660	0.720	-	-	0	0	-	0.720	0.660	0.720	-	-	0	-	0.00%
2022-08-23	0	0.720	0.670	0.720	-	-	0	0	-	0.720	0.670	0.720	-	-	0	-	0.00%
2022-08-22	0	0.720	0.680	0.720	0.680	0.720	24,500	16,795	0.6855	0.720	0.680	0.720	0.680	0.720	24,500	0.6855	2.86%
2022-08-19	0	0.700	0.690	0.700	0.650	0.710	524,500	365,810	0.6974	0.700	0.690	0.700	0.650	0.710	524,500	0.6974	4.48%
2022-08-18	0	0.670	0.640	0.670	-	-	0	0	-	0.670	0.640	0.670	-	-	0	-	0.00%
2022-08-17	0	0.670	0.650	0.680	0.650	0.670	146,000	95,880	0.6567	0.670	0.650	0.680	0.650	0.670	146,000	0.6567	3.08%
2022-08-16	0	0.650	0.630	0.650	0.600	0.650	110,000	69,100	0.6282	0.650	0.630	0.650	0.600	0.650	110,000	0.6282	4.84%
2022-08-15	0	0.620	0.600	0.620	0.600	0.640	44,000	27,000	0.6136	0.620	0.600	0.620	0.600	0.640	44,000	0.6136	-3.12%
2022-08-12	0	0.640	0.610	0.640	-	-	0	0	-	0.640	0.610	0.640	-	-	0	-	0.00%
2022-08-11	0	0.640	0.610	0.650	0.610	0.650	134,000	84,540	0.6309	0.640	0.610	0.650	0.610	0.650	134,000	0.6309	0.00%
2022-08-10	0	0.640	0.610	0.640	-	-	0	0	-	0.640	0.610	0.640	-	-	0	-	0.00%
2022-08-09	0	0.640	0.610	0.660	0.600	0.640	196,000	122,800	0.6265	0.640	0.610	0.660	0.600	0.640	196,000	0.6265	0.00%
2022-08-08	0	0.640	0.600	0.640	-	-	0	0	-	0.640	0.600	0.640	-	-	0	-	0.00%
2022-08-05	0	0.640	0.610	0.640	-	-	0	0	-	0.640	0.610	0.640	-	-	0	-	0.00%
2022-08-04	0	0.640	0.600	0.640	0.610	0.640	62,000	37,960	0.6123	0.640	0.600	0.640	0.610	0.640	62,000	0.6123	0.00%
2022-08-03	0	0.640	0.620	0.640	-	-	0	0	-	0.640	0.620	0.640	-	-	0	-	-3.03%
2022-08-02	0	0.660	0.630	0.660	0.630	0.670	98,000	62,340	0.6361	0.660	0.630	0.660	0.630	0.670	98,000	0.6361	-2.94%
2022-08-01	0	0.680	0.640	0.680	-	-	0	0	-	0.680	0.640	0.680	-	-	0	-	0.00%
2022-07-29	0	0.680	0.670	0.680	0.670	0.690	98,000	66,460	0.6782	0.680	0.670	0.680	0.670	0.690	98,000	0.6782	-1.45%
2022-07-28	0	0.690	0.670	0.690	0.660	0.730	74,000	49,660	0.6711	0.690	0.670	0.690	0.660	0.730	74,000	0.6711	0.00%
2022-07-27	0	0.690	0.670	0.690	0.680	0.700	10,000	6,880	0.6880	0.690	0.670	0.690	0.680	0.700	10,000	0.6880	0.00%
2022-07-26	0	0.690	0.680	0.690	0.690	0.700	48,500	33,470	0.6901	0.690	0.680	0.690	0.690	0.700	48,500	0.6901	-1.43%
2022-07-25	0	0.700	0.690	0.700	0.690	0.700	188,000	130,900	0.6963	0.700	0.690	0.700	0.690	0.700	188,000	0.6963	0.00%
2022-07-22	0	0.700	0.680	0.700	-	-	0	0	-	0.700	0.680	0.700	-	-	0	-	0.00%
2022-07-21	0	0.700	0.680	0.700	-	-	0	0	-	0.700	0.680	0.700	-	-	0	-	0.00%
2022-07-20	0	0.700	0.680	0.700	0.670	0.710	78,000	53,440	0.6851	0.700	0.680	0.700	0.670	0.710	78,000	0.6851	0.00%
2022-07-19	0	0.700	0.690	0.700	0.690	0.700	6,000	4,160	0.6933	0.700	0.690	0.700	0.690	0.700	6,000	0.6933	0.00%
2022-07-18	0	0.700	0.680	0.710	0.670	0.730	42,000	28,860	0.6871	0.700	0.680	0.710	0.670	0.730	42,000	0.6871	0.00%
2022-07-15	0	0.700	0.680	0.700	0.670	0.710	98,500	67,315	0.6834	0.700	0.680	0.700	0.670	0.710	98,500	0.6834	-1.41%
2022-07-14	0	0.710	0.690	0.710	0.690	0.710	30,000	20,800	0.6933	0.710	0.690	0.710	0.690	0.710	30,000	0.6933	0.00%
2022-07-13	0	0.710	0.690	0.710	0.710	0.710	4,000	2,840	0.7100	0.710	0.690	0.710	0.710	0.710	4,000	0.7100	0.00%
2022-07-12	0	0.710	0.690	0.710	0.700	0.710	6,000	4,220	0.7033	0.710	0.690	0.710	0.700	0.710	6,000	0.7033	0.00%
2022-07-11	0	0.710	0.700	0.710	0.710	0.710	60,000	42,600	0.7100	0.710	0.700	0.710	0.710	0.710	60,000	0.7100	0.00%
2022-07-08	0	0.710	0.710	0.720	0.710	0.740	18,000	12,840	0.7133	0.710	0.710	0.720	0.710	0.740	18,000	0.7133	0.00%
2022-07-07	0	0.710	0.710	0.720	-	-	0	0	-	0.710	0.710	0.720	-	-	0	-	0.00%
2022-07-06	0	0.710	0.710	0.720	0.710	0.710	38,000	26,980	0.7100	0.710	0.710	0.720	0.710	0.710	38,000	0.7100	-1.39%
2022-07-05	0	0.720	0.710	0.730	0.710	0.720	15,567	11,109	0.7136	0.720	0.710	0.730	0.710	0.720	15,567	0.7136	0.00%
2022-07-04	0	0.720	0.710	0.720	0.700	0.720	62,000	44,440	0.7168	0.720	0.710	0.720	0.700	0.720	62,000	0.7168	1.41%
2022-06-30	0	0.710	0.700	0.710	0.710	0.710	43,000	30,560	0.7107	0.710	0.700	0.710	0.710	0.710	43,000	0.7107	-4.05%
2022-06-29	0	0.740	0.720	0.750	-	-	0	0	-	0.740	0.720	0.750	-	-	0	-	0.00%
2022-06-28	0	0.740	0.710	0.740	0.710	0.740	26,000	18,600	0.7154	0.740	0.710	0.740	0.710	0.740	26,000	0.7154	0.00%
2022-06-27	0	0.740	0.730	0.740	0.720	0.740	28,000	20,660	0.7379	0.740	0.730	0.740	0.720	0.740	28,000	0.7379	2.78%
2022-06-24	0	0.720	0.720	0.740	0.720	0.720	10,000	7,200	0.7200	0.720	0.720	0.740	0.720	0.720	10,000	0.7200	0.00%
2022-06-23	0	0.720	0.700	0.720	0.700	0.730	18,000	12,700	0.7056	0.720	0.700	0.720	0.700	0.730	18,000	0.7056	0.00%
2022-06-22	0	0.720	0.700	0.740	0.700	0.720	4,000	2,840	0.7100	0.720	0.700	0.740	0.700	0.720	4,000	0.7100	0.00%
2022-06-21	0	0.720	0.710	0.720	0.700	0.750	14,000	9,940	0.7100	0.720	0.710	0.720	0.700	0.750	14,000	0.7100	0.00%
2022-06-20	0	0.720	0.700	0.740	0.700	0.740	80,000	57,700	0.7213	0.720	0.700	0.740	0.700	0.740	80,000	0.7213	2.86%
2022-06-17	0	0.700	0.680	0.700	0.690	0.700	22,000	15,240	0.6927	0.700	0.680	0.700	0.690	0.700	22,000	0.6927	0.00%
2022-06-16	0	0.700	0.700	0.710	0.680	0.720	20,000	13,800	0.6900	0.700	0.700	0.710	0.680	0.720	20,000	0.6900	-2.78%
2022-06-15	0	0.720	0.690	0.720	0.700	0.720	8,000	5,680	0.7100	0.720	0.690	0.720	0.700	0.720	8,000	0.7100	2.86%
2022-06-14	0	0.700	0.700	0.710	0.680	0.700	6,000	4,160	0.6933	0.700	0.700	0.710	0.680	0.700	6,000	0.6933	-2.78%
2022-06-13	0	0.720	0.690	0.720	-	-	0	0	-	0.720	0.690	0.720	-	-	0	-	0.00%
2022-06-10	0	0.720	0.690	0.720	0.700	0.720	4,000	2,840	0.7100	0.720	0.690	0.720	0.700	0.720	4,000	0.7100	0.00%
2022-06-09	0	0.720	0.700	0.720	0.720	0.720	2,000	1,440	0.7200	0.720	0.700	0.720	0.720	0.720	2,000	0.7200	2.86%
2022-06-08	0	0.700	0.700	0.720	0.690	0.720	42,000	29,480	0.7019	0.700	0.700	0.720	0.690	0.720	42,000	0.7019	0.00%
2022-06-07	0	0.700	0.700	0.740	0.700	0.740	14,000	10,180	0.7271	0.700	0.700	0.740	0.700	0.740	14,000	0.7271	-5.41%
2022-06-06	0	0.740	0.710	0.750	0.700	0.740	61,000	43,430	0.7120	0.740	0.710	0.750	0.700	0.740	61,000	0.7120	4.23%
2022-06-02	0	0.730	0.720	0.740	0.730	0.750	32,000	23,380	0.7306	0.710	0.700	0.720	0.710	0.729	32,901	0.7106	0.00%
2022-06-01	0	0.730	0.710	0.730	0.730	0.730	4,000	2,880	0.7200	0.710	0.691	0.710	0.710	0.710	4,113	0.7003	1.39%
2022-05-31	0	0.720	0.720	0.750	0.700	0.720	34,000	24,420	0.7182	0.700	0.700	0.729	0.681	0.700	34,958	0.6986	1.41%
2022-05-30	0	0.710	0.710	0.720	0.710	0.720	252,000	178,940	0.7101	0.691	0.691	0.700	0.691	0.700	259,099	0.6906	0.00%
2022-05-27	0	0.710	0.700	0.710	0.690	0.730	34,000	24,060	0.7076	0.691	0.681	0.691	0.671	0.710	34,958	0.6883	-2.74%
2022-05-26	0	0.730	0.710	0.750	0.710	0.730	4,000	2,880	0.7200	0.710	0.691	0.729	0.691	0.710	4,113	0.7003	0.00%
2022-05-25	0	0.730	0.720	0.730	0.710	0.730	40,000	28,620	0.7155	0.710	0.700	0.710	0.691	0.710	41,127	0.6959	1.39%
2022-05-24	0	0.720	0.710	0.760	-	-	0	0	-	0.700	0.691	0.739	-	-	0	-	0.00%
2022-05-23	0	0.720	0.720	0.740	0.720	0.740	40,000	28,860	0.7215	0.700	0.700	0.720	0.700	0.720	41,127	0.7017	0.00%
2022-05-20	0	0.720	0.700	0.720	0.700	0.720	8,000	5,700	0.7125	0.700	0.681	0.700	0.681	0.700	8,225	0.6930	0.00%
2022-05-19	0	0.720	0.700	0.720	0.700	0.720	442,000	310,120	0.7016	0.700	0.681	0.700	0.681	0.700	454,451	0.6824	-1.37%
2022-05-18	0	0.730	0.730	0.740	-	-	0	0	-	0.710	0.710	0.720	-	-	0	-	1.39%
2022-05-17	0	0.720	0.700	0.740	0.710	0.740	20,000	14,320	0.7160	0.700	0.681	0.720	0.691	0.720	20,563	0.6964	-1.37%
2022-05-16	0	0.730	0.710	0.740	0.700	0.730	4,000	2,860	0.7150	0.710	0.691	0.720	0.681	0.710	4,113	0.6954	0.00%
2022-05-13	0	0.730	0.710	0.730	-	-	20,000	14,600	0.7300	0.710	0.691	0.710	-	-	20,563	0.7100	0.00%
2022-05-12	0	0.730	0.690	0.730	0.710	0.730	156,000	112,320	0.7200	0.710	0.671	0.710	0.691	0.710	160,394	0.7003	1.39%
2022-05-11	0	0.720	0.710	0.720	0.710	0.720	66,000	46,920	0.7109	0.700	0.691	0.700	0.691	0.700	67,859	0.6914	-1.37%
2022-05-10	0	0.730	0.700	0.730	0.700	0.750	450,000	319,360	0.7097	0.710	0.681	0.710	0.681	0.729	462,676	0.6902	-2.67%
2022-05-06	0	0.750	0.710	0.750	0.730	0.750	4,000	2,960	0.7400	0.729	0.691	0.729	0.710	0.729	4,113	0.7197	0.00%
2022-05-05	0	0.750	0.730	0.750	0.730	0.750	4,000	2,960	0.7400	0.729	0.710	0.729	0.710	0.729	4,113	0.7197	-1.32%
2022-05-04	0	0.760	0.730	0.760	0.730	0.760	240,000	175,400	0.7308	0.739	0.710	0.739	0.710	0.739	246,761	0.7108	1.33%
2022-05-03	0	0.750	0.720	0.750	0.720	0.760	158,000	115,280	0.7296	0.729	0.700	0.729	0.700	0.739	162,451	0.7096	0.00%
2022-04-29	0	0.750	0.740	0.750	0.750	0.750	50,000	37,500	0.7500	0.729	0.720	0.729	0.729	0.729	51,408	0.7295	0.00%
2022-04-28	0	0.750	0.730	0.760	0.730	0.760	22,000	16,440	0.7473	0.729	0.710	0.739	0.710	0.739	22,620	0.7268	-1.32%
2022-04-27	0	0.760	0.730	0.760	0.760	0.760	2,000	1,520	0.7600	0.739	0.710	0.739	0.739	0.739	2,056	0.7392	0.00%
2022-04-26	0	0.760	0.760	0.780	0.750	0.750	58,000	43,500	0.7500	0.739	0.739	0.759	0.729	0.729	59,634	0.7295	2.70%
2022-04-25	0	0.740	0.730	0.740	0.730	0.740	44,000	32,220	0.7323	0.720	0.710	0.720	0.710	0.720	45,239	0.7122	-2.63%
2022-04-22	0	0.760	0.740	0.770	0.730	0.770	16,062	11,864	0.7386	0.739	0.720	0.749	0.710	0.749	16,514	0.7184	1.33%
2022-04-21	0	0.750	0.730	0.760	0.760	0.760	2,000	1,520	0.7600	0.729	0.710	0.739	0.739	0.739	2,056	0.7392	0.00%
2022-04-20	0	0.750	0.740	0.760	0.740	0.760	172,000	128,880	0.7493	0.729	0.720	0.739	0.720	0.739	176,845	0.7288	1.35%
2022-04-19	0	0.740	0.740	0.750	0.740	0.740	16,000	11,840	0.7400	0.720	0.720	0.729	0.720	0.720	16,451	0.7197	-1.33%
2022-04-14	0	0.750	0.740	0.750	0.740	0.760	86,000	63,720	0.7409	0.729	0.720	0.729	0.720	0.739	88,423	0.7206	0.00%
2022-04-13	0	0.750	0.730	0.750	0.750	0.750	140,000	105,000	0.7500	0.729	0.710	0.729	0.729	0.729	143,944	0.7295	-1.32%
2022-04-12	0	0.760	0.750	0.760	0.730	0.770	236,000	177,900	0.7538	0.739	0.729	0.739	0.710	0.749	242,648	0.7332	-1.30%
2022-04-11	0	0.770	0.760	0.770	0.750	0.780	242,000	188,260	0.7779	0.749	0.739	0.749	0.729	0.759	248,817	0.7566	-1.28%
2022-04-08	0	0.780	0.770	0.780	0.780	0.780	178,000	138,840	0.7800	0.759	0.749	0.759	0.759	0.759	183,014	0.7586	-1.27%
2022-04-07	0	0.790	0.780	0.790	0.770	0.790	32,000	24,680	0.7713	0.768	0.759	0.768	0.749	0.768	32,901	0.7501	1.28%
2022-04-06	0	0.780	0.770	0.790	0.770	0.790	82,000	63,240	0.7712	0.759	0.749	0.768	0.749	0.768	84,310	0.7501	1.30%
2022-04-04	0	0.770	0.760	0.770	0.750	0.780	254,000	193,340	0.7612	0.749	0.739	0.749	0.729	0.759	261,155	0.7403	0.00%
2022-04-01	0	0.770	0.760	0.780	0.750	0.780	82,000	62,060	0.7568	0.749	0.739	0.759	0.729	0.759	84,310	0.7361	0.00%
2022-03-31	0	0.770	0.770	0.790	0.770	0.790	68,000	52,500	0.7721	0.749	0.749	0.768	0.749	0.768	69,915	0.7509	-1.28%
2022-03-30	0	0.780	0.750	0.780	0.750	0.780	448,000	347,920	0.7766	0.759	0.729	0.759	0.729	0.759	460,620	0.7553	-1.27%
2022-03-29	0	0.790	0.760	0.800	0.790	0.790	2,000	1,580	0.7900	0.768	0.739	0.778	0.768	0.768	2,056	0.7684	-1.25%
2022-03-28	0	0.800	0.760	0.800	0.760	0.800	14,000	10,860	0.7757	0.778	0.739	0.778	0.739	0.778	14,394	0.7545	1.27%
2022-03-25	0	0.790	0.770	0.790	0.780	0.820	188,000	149,220	0.7937	0.768	0.749	0.768	0.759	0.798	193,296	0.7720	0.00%
2022-03-24	0	0.790	0.790	0.860	0.790	0.820	20,000	16,100	0.8050	0.768	0.768	0.836	0.768	0.798	20,563	0.7829	-4.82%
2022-03-23	0	0.830	0.790	0.830	0.790	0.830	36,000	28,760	0.7989	0.807	0.768	0.807	0.768	0.807	37,014	0.7770	1.22%
2022-03-22	0	0.820	0.800	0.820	0.780	0.850	78,000	62,240	0.7979	0.798	0.778	0.798	0.759	0.827	80,197	0.7761	2.50%
2022-03-21	0	0.800	0.780	0.800	0.780	0.800	504,000	400,560	0.7948	0.778	0.759	0.778	0.759	0.778	518,197	0.7730	0.00%
2022-03-18	0	0.800	0.780	0.800	0.800	0.810	464,000	372,520	0.8028	0.778	0.759	0.778	0.778	0.788	477,070	0.7808	-1.23%
2022-03-17	0	0.810	0.800	0.810	0.780	0.810	468,000	374,400	0.8000	0.788	0.778	0.788	0.759	0.788	481,183	0.7781	5.19%
2022-03-16	0	0.770	0.760	0.770	0.740	0.770	284,000	212,800	0.7493	0.749	0.739	0.749	0.720	0.749	292,000	0.7288	5.48%
2022-03-15	0	0.730	0.720	0.730	0.710	0.760	474,000	351,420	0.7414	0.710	0.700	0.710	0.691	0.739	487,352	0.7211	-6.41%
2022-03-14	0	0.780	0.770	0.780	0.750	0.800	306,000	234,680	0.7669	0.759	0.749	0.759	0.729	0.778	314,620	0.7459	-4.88%
2022-03-11	0	0.820	0.810	0.820	0.800	0.820	54,000	43,880	0.8126	0.798	0.788	0.798	0.778	0.798	55,521	0.7903	0.00%
2022-03-10	0	0.820	0.800	0.840	0.810	0.830	42,000	34,060	0.8110	0.798	0.778	0.817	0.788	0.807	43,183	0.7887	-2.38%
2022-03-09	0	0.840	0.820	0.840	0.790	0.840	648,000	533,580	0.8234	0.817	0.798	0.817	0.768	0.817	666,254	0.8009	1.20%
2022-03-08	0	0.830	0.810	0.830	0.810	0.830	14,000	11,420	0.8157	0.807	0.788	0.807	0.788	0.807	14,394	0.7934	-3.49%
2022-03-07	0	0.860	0.830	0.860	0.820	0.860	84,000	69,760	0.8305	0.836	0.807	0.836	0.798	0.836	86,366	0.8077	-1.15%
2022-03-04	0	0.870	0.830	0.870	0.820	0.870	223,043	184,696	0.8281	0.846	0.807	0.846	0.798	0.846	229,326	0.8054	0.00%
2022-03-03	0	0.870	0.860	0.870	0.840	0.870	71,500	61,200	0.8559	0.846	0.836	0.846	0.817	0.846	73,514	0.8325	0.00%
2022-03-02	0	0.870	0.840	0.870	0.840	0.870	18,000	15,380	0.8544	0.846	0.817	0.846	0.817	0.846	18,507	0.8310	1.16%
2022-03-01	0	0.860	0.860	0.870	0.810	0.860	554,000	466,540	0.8421	0.836	0.836	0.846	0.788	0.836	569,606	0.8191	-1.15%
2022-02-28	0	0.870	0.870	0.890	0.870	0.890	46,000	40,300	0.8761	0.846	0.846	0.866	0.846	0.866	47,296	0.8521	-3.33%
2022-02-25	0	0.900	0.890	0.910	0.890	0.900	658,000	591,700	0.8992	0.875	0.866	0.885	0.866	0.875	676,535	0.8746	0.00%
2022-02-24	0	0.900	0.880	0.910	0.880	0.910	1,020,000	916,860	0.8989	0.875	0.856	0.885	0.856	0.885	1,048,732	0.8743	0.00%
2022-02-23	0	0.900	0.880	0.910	0.870	0.900	174,000	154,420	0.8875	0.875	0.856	0.885	0.846	0.875	178,901	0.8632	0.00%
2022-02-22	0	0.900	0.890	0.910	0.870	0.900	414,000	367,000	0.8865	0.875	0.866	0.885	0.846	0.875	425,662	0.8622	-1.10%
2022-02-21	0	0.910	0.880	0.910	0.880	0.910	120,000	107,720	0.8977	0.885	0.856	0.885	0.856	0.885	123,380	0.8731	1.11%
2022-02-18	0	0.900	0.880	0.910	0.880	0.910	68,000	61,020	0.8974	0.875	0.856	0.885	0.856	0.885	69,915	0.8728	0.00%
2022-02-17	0	0.900	0.880	0.910	0.880	0.900	132,000	118,760	0.8997	0.875	0.856	0.885	0.856	0.875	135,718	0.8750	0.00%
2022-02-16	0	0.900	0.880	0.910	0.890	0.910	94,000	84,600	0.9000	0.875	0.856	0.885	0.866	0.885	96,648	0.8753	0.00%
2022-02-15	0	0.900	0.870	0.910	0.890	0.900	1,008,000	907,180	0.9000	0.875	0.846	0.885	0.866	0.875	1,036,394	0.8753	1.12%
2022-02-14	0	0.890	0.890	0.910	0.870	0.900	309,800	278,350	0.8985	0.866	0.866	0.885	0.846	0.875	318,527	0.8739	-2.20%
2022-02-11	0	0.910	0.900	0.910	0.880	0.910	248,000	223,840	0.9026	0.885	0.875	0.885	0.856	0.885	254,986	0.8779	1.11%
2022-02-10	0	0.900	0.880	0.910	0.880	0.900	564,000	506,100	0.8973	0.875	0.856	0.885	0.856	0.875	579,887	0.8728	0.00%
2022-02-09	0	0.900	0.880	0.910	0.860	0.900	1,706,000	1,514,400	0.8877	0.875	0.856	0.885	0.836	0.875	1,754,056	0.8634	4.65%
2022-02-08	0	0.860	0.840	0.870	0.840	0.870	74,000	63,260	0.8549	0.836	0.817	0.846	0.817	0.846	76,085	0.8314	-1.15%
2022-02-07	0	0.870	0.840	0.870	0.840	0.870	92,000	78,060	0.8485	0.846	0.817	0.846	0.817	0.846	94,592	0.8252	0.00%
2022-02-04	0	0.870	0.850	0.870	0.850	0.870	110,000	93,600	0.8509	0.846	0.827	0.846	0.827	0.846	113,099	0.8276	2.35%
2022-01-31	0	0.850	0.820	0.880	-	-	0	0	-	0.827	0.798	0.856	-	-	0	-	0.00%
2022-01-28	0	0.850	0.820	0.850	0.840	0.850	12,000	10,100	0.8417	0.827	0.798	0.827	0.817	0.827	12,338	0.8186	-1.16%
2022-01-27	0	0.860	0.820	0.860	0.840	0.860	12,000	10,120	0.8433	0.836	0.798	0.836	0.817	0.836	12,338	0.8202	0.00%
2022-01-26	0	0.860	0.820	0.880	-	-	0	0	-	0.836	0.798	0.856	-	-	0	-	0.00%
2022-01-25	0	0.860	0.820	0.860	0.860	0.860	22,000	18,920	0.8600	0.836	0.798	0.836	0.836	0.836	22,620	0.8364	0.00%
2022-01-24	0	0.860	0.830	0.860	0.850	0.870	90,000	77,400	0.8600	0.836	0.807	0.836	0.827	0.846	92,535	0.8364	0.00%
2022-01-21	0	0.860	0.860	0.870	0.850	0.870	164,000	141,440	0.8624	0.836	0.836	0.846	0.827	0.846	168,620	0.8388	-1.15%
2022-01-20	0	0.870	0.860	0.870	0.860	0.870	165,043	143,036	0.8667	0.846	0.836	0.846	0.836	0.846	169,692	0.8429	0.00%
2022-01-19	0	0.870	0.840	0.870	0.850	0.870	32,000	27,240	0.8513	0.846	0.817	0.846	0.827	0.846	32,901	0.8279	0.00%
2022-01-18	0	0.870	0.850	0.870	0.850	0.870	158,000	135,800	0.8595	0.846	0.827	0.846	0.827	0.846	162,451	0.8359	1.16%
2022-01-17	0	0.860	0.860	0.880	0.850	0.900	404,000	354,520	0.8775	0.836	0.836	0.856	0.827	0.875	415,380	0.8535	1.18%
2022-01-14	0	0.850	0.830	0.860	0.850	0.850	152,152	129,321	0.8499	0.827	0.807	0.836	0.827	0.827	156,438	0.8267	0.00%
2022-01-13	0	0.850	0.830	0.860	0.850	0.850	138,000	117,300	0.8500	0.827	0.807	0.836	0.827	0.827	141,887	0.8267	0.00%
2022-01-12	0	0.850	0.840	0.860	0.800	0.860	976,000	825,820	0.8461	0.827	0.817	0.836	0.778	0.836	1,003,493	0.8229	0.00%
2022-01-11	0	0.850	0.840	0.860	0.820	0.850	130,000	109,520	0.8425	0.827	0.817	0.836	0.798	0.827	133,662	0.8194	-1.16%
2022-01-10	0	0.860	0.830	0.860	0.840	0.860	370,000	314,920	0.8511	0.836	0.807	0.836	0.817	0.836	380,423	0.8278	1.18%
2022-01-07	0	0.850	0.820	0.860	0.800	0.850	765,000	642,130	0.8394	0.827	0.798	0.836	0.778	0.827	786,549	0.8164	3.66%
2022-01-06	0	0.820	0.810	0.830	0.820	0.820	58,000	47,560	0.8200	0.798	0.788	0.807	0.798	0.798	59,634	0.7975	0.00%
2022-01-05	0	0.820	0.810	0.820	0.800	0.820	1,010,000	827,120	0.8189	0.798	0.788	0.798	0.778	0.798	1,038,451	0.7965	0.00%
2022-01-04	0	0.820	0.800	0.840	0.800	0.820	14,000	11,340	0.8100	0.798	0.778	0.817	0.778	0.798	14,394	0.7878	-3.53%
2022-01-03	0	0.850	0.820	0.850	0.820	0.850	1,934,000	1,608,680	0.8318	0.827	0.798	0.827	0.798	0.827	1,988,479	0.8090	2.41%
2021-12-31	0	0.830	0.830	0.840	0.790	0.830	876,000	719,660	0.8215	0.807	0.807	0.817	0.768	0.807	900,676	0.7990	5.06%
2021-12-30	0	0.790	0.790	0.800	0.780	0.800	1,996,000	1,588,640	0.7959	0.768	0.768	0.778	0.759	0.778	2,052,225	0.7741	0.00%
2021-12-29	0	0.790	0.780	0.790	0.790	0.790	50,000	39,500	0.7900	0.768	0.759	0.768	0.768	0.768	51,408	0.7684	-1.25%
2021-12-28	0	0.800	0.780	0.800	0.770	0.810	68,000	53,060	0.7803	0.778	0.759	0.778	0.749	0.788	69,915	0.7589	0.00%
2021-12-24	0	0.800	0.770	0.800	-	-	0	0	-	0.778	0.749	0.778	-	-	0	-	0.00%
2021-12-23	0	0.800	0.780	0.800	0.770	0.820	22,000	17,380	0.7900	0.778	0.759	0.778	0.749	0.798	22,620	0.7684	-1.23%
2021-12-22	0	0.810	0.770	0.810	-	-	0	0	-	0.788	0.749	0.788	-	-	0	-	0.00%
2021-12-21	0	0.810	0.800	0.810	0.760	0.810	1,488,000	1,192,040	0.8011	0.788	0.778	0.788	0.739	0.788	1,529,915	0.7792	2.53%
2021-12-20	0	0.790	0.760	0.790	-	-	0	0	-	0.768	0.739	0.768	-	-	0	-	0.00%
2021-12-17	0	0.790	0.760	0.800	-	-	0	0	-	0.768	0.739	0.778	-	-	0	-	0.00%
2021-12-16	0	0.790	0.760	0.790	-	-	0	0	-	0.768	0.739	0.768	-	-	0	-	0.00%
2021-12-15	0	0.790	0.770	0.790	0.770	0.790	54,000	42,000	0.7778	0.768	0.749	0.768	0.749	0.768	55,521	0.7565	0.00%
2021-12-14	0	0.790	0.770	0.800	0.790	0.790	30,000	23,700	0.7900	0.768	0.749	0.778	0.768	0.768	30,845	0.7684	0.00%
2021-12-13	0	0.790	0.790	0.800	0.770	0.800	604,000	481,640	0.7974	0.768	0.768	0.778	0.749	0.778	621,014	0.7756	1.28%
2021-12-10	0	0.780	0.780	0.810	0.760	0.800	1,286,000	1,017,060	0.7909	0.759	0.759	0.788	0.739	0.778	1,322,225	0.7692	1.30%
2021-12-09	0	0.770	0.760	0.780	0.750	0.790	120,000	90,600	0.7550	0.749	0.739	0.759	0.729	0.768	123,380	0.7343	1.32%
2021-12-08	0	0.760	0.750	0.790	0.750	0.780	28,000	21,220	0.7579	0.739	0.729	0.768	0.729	0.759	28,789	0.7371	-2.56%
2021-12-07	0	0.780	0.770	0.790	0.750	0.780	146,000	112,500	0.7705	0.759	0.749	0.768	0.729	0.759	150,113	0.7494	4.00%
2021-12-06	0	0.750	0.750	0.760	0.730	0.760	144,000	108,280	0.7519	0.729	0.729	0.739	0.710	0.739	148,056	0.7313	-1.32%
2021-12-03	0	0.760	0.760	0.770	0.750	0.770	178,000	136,220	0.7653	0.739	0.739	0.749	0.729	0.749	183,014	0.7443	-1.30%
2021-12-02	0	0.770	0.750	0.780	0.750	0.770	20,000	15,280	0.7640	0.749	0.729	0.759	0.729	0.749	20,563	0.7431	-1.28%
2021-12-01	0	0.780	0.760	0.780	-	-	0	0	-	0.759	0.739	0.759	-	-	0	-	0.00%
2021-11-30	0	0.780	0.760	0.780	0.770	0.790	20,000	15,540	0.7770	0.759	0.739	0.759	0.749	0.768	20,563	0.7557	1.30%
2021-11-29	0	0.770	0.770	0.790	0.750	0.790	384,000	298,500	0.7773	0.749	0.749	0.768	0.729	0.768	394,817	0.7560	-2.53%
2021-11-26	0	0.790	0.770	0.790	0.770	0.800	348,000	270,080	0.7761	0.768	0.749	0.768	0.749	0.778	357,803	0.7548	-3.66%
2021-11-25	0	0.820	0.790	0.820	0.780	0.870	236,000	190,560	0.8075	0.798	0.768	0.798	0.759	0.846	242,648	0.7853	1.23%
2021-11-24	0	0.810	0.780	0.810	0.770	0.820	680,000	531,480	0.7816	0.788	0.759	0.788	0.749	0.798	699,155	0.7602	1.25%
2021-11-23	0	0.800	0.780	0.810	-	-	0	0	-	0.778	0.759	0.788	-	-	0	-	0.00%
2021-11-22	0	0.800	0.780	0.800	-	-	0	0	-	0.778	0.759	0.778	-	-	0	-	0.00%
2021-11-19	0	0.800	0.790	0.810	0.770	0.810	210,000	164,900	0.7852	0.778	0.768	0.788	0.749	0.788	215,915	0.7637	1.27%
2021-11-18	0	0.790	0.780	0.810	0.780	0.800	58,000	46,340	0.7990	0.768	0.759	0.788	0.759	0.778	59,634	0.7771	-1.25%
2021-11-17	0	0.800	0.800	0.810	0.800	0.800	26,000	20,800	0.8000	0.778	0.778	0.788	0.778	0.778	26,732	0.7781	0.00%
2021-11-16	0	0.800	0.800	0.810	0.800	0.810	418,000	334,420	0.8000	0.778	0.778	0.788	0.778	0.788	429,775	0.7781	0.00%
2021-11-15	0	0.800	0.790	0.800	0.780	0.800	76,000	60,280	0.7932	0.778	0.768	0.778	0.759	0.778	78,141	0.7714	0.00%
2021-11-12	0	0.800	0.780	0.800	0.780	0.810	63,000	50,890	0.8078	0.778	0.759	0.778	0.759	0.788	64,775	0.7856	1.27%
2021-11-11	0	0.790	0.780	0.800	0.790	0.810	336,000	267,700	0.7967	0.768	0.759	0.778	0.768	0.788	345,465	0.7749	-1.25%
2021-11-10	0	0.800	0.790	0.800	0.780	0.810	1,778,000	1,420,840	0.7991	0.778	0.768	0.778	0.759	0.788	1,828,085	0.7772	1.27%
2021-11-09	0	0.790	0.770	0.800	0.770	0.790	24,000	18,580	0.7742	0.768	0.749	0.778	0.749	0.768	24,676	0.7530	1.28%
2021-11-08	0	0.780	0.780	0.800	0.780	0.830	650,000	519,820	0.7997	0.759	0.759	0.778	0.759	0.807	668,310	0.7778	-1.27%
2021-11-05	0	0.790	0.770	0.800	0.750	0.800	1,148,000	915,320	0.7973	0.768	0.749	0.778	0.729	0.778	1,180,338	0.7755	-1.25%
2021-11-04	0	0.800	0.780	0.810	-	-	0	0	-	0.778	0.759	0.788	-	-	0	-	0.00%
2021-11-03	0	0.800	0.800	0.810	0.800	0.810	228,000	182,420	0.8001	0.778	0.778	0.788	0.778	0.788	234,423	0.7782	0.00%
2021-11-02	0	0.800	0.780	0.810	0.770	0.800	1,018,000	813,320	0.7989	0.778	0.759	0.788	0.749	0.778	1,046,676	0.7771	1.27%
2021-11-01	0	0.790	0.770	0.780	0.770	0.790	12,000	9,280	0.7733	0.768	0.749	0.759	0.749	0.768	12,338	0.7521	-1.25%
2021-10-29	0	0.800	0.780	0.800	0.770	0.810	154,000	120,320	0.7813	0.778	0.759	0.778	0.749	0.788	158,338	0.7599	0.00%
2021-10-28	0	0.800	0.780	0.800	0.780	0.800	36,000	28,760	0.7989	0.778	0.759	0.778	0.759	0.778	37,014	0.7770	-2.44%
2021-10-27	0	0.820	0.810	0.820	0.810	0.820	90,000	72,940	0.8104	0.798	0.788	0.798	0.788	0.798	92,535	0.7882	0.00%
2021-10-26	0	0.820	0.790	0.820	0.820	0.820	110,000	90,200	0.8200	0.798	0.768	0.798	0.798	0.798	113,099	0.7975	-1.20%
2021-10-25	0	0.830	0.820	0.830	0.830	0.830	100,000	83,000	0.8300	0.807	0.798	0.807	0.807	0.807	102,817	0.8073	-1.19%
2021-10-22	0	0.840	0.830	0.850	0.820	0.840	488,000	408,100	0.8363	0.817	0.807	0.827	0.798	0.817	501,746	0.8134	0.00%
2021-10-21	0	0.840	0.830	0.850	0.830	0.850	1,118,000	936,680	0.8378	0.817	0.807	0.827	0.807	0.827	1,149,493	0.8149	2.44%
2021-10-20	0	0.820	0.820	0.840	0.810	0.830	612,000	503,280	0.8224	0.798	0.798	0.817	0.788	0.807	629,239	0.7998	1.23%
2021-10-19	0	0.810	0.790	0.820	0.800	0.810	508,000	410,500	0.8081	0.788	0.768	0.798	0.778	0.788	522,310	0.7859	1.25%
2021-10-18	0	0.800	0.780	0.810	0.780	0.800	2,716,000	2,172,340	0.7998	0.778	0.759	0.788	0.759	0.778	2,792,507	0.7779	0.00%
2021-10-15	0	0.800	0.790	0.800	0.790	0.810	56,000	45,140	0.8061	0.778	0.768	0.778	0.768	0.788	57,577	0.7840	-1.23%
2021-10-12	0	0.810	0.790	0.820	0.780	0.810	194,000	157,060	0.8096	0.788	0.768	0.798	0.759	0.788	199,465	0.7874	1.25%
2021-10-11	0	0.800	0.790	0.810	0.780	0.810	702,000	561,580	0.8000	0.778	0.768	0.788	0.759	0.788	721,775	0.7781	0.00%
2021-10-08	0	0.800	0.800	0.810	0.780	0.820	326,000	261,120	0.8010	0.778	0.778	0.788	0.759	0.798	335,183	0.7790	0.00%
2021-10-07	0	0.800	0.790	0.820	0.770	0.800	598,000	477,840	0.7991	0.778	0.768	0.798	0.749	0.778	614,845	0.7772	0.00%
2021-10-06	0	0.800	0.780	0.810	0.730	0.800	1,640,000	1,264,300	0.7709	0.778	0.759	0.788	0.710	0.778	1,686,197	0.7498	5.26%
2021-10-05	0	0.760	0.730	0.780	0.720	0.760	360,000	268,760	0.7466	0.739	0.710	0.759	0.700	0.739	370,141	0.7261	1.33%
2021-10-04	0	0.750	0.730	0.750	-	-	80,000	44,000	0.5500	0.729	0.710	0.729	-	-	82,254	0.5349	0.00%
2021-09-30	0	0.750	0.740	0.750	0.720	0.750	418,000	313,060	0.7489	0.729	0.720	0.729	0.700	0.729	429,775	0.7284	1.35%
2021-09-29	0	0.740	0.720	0.740	0.740	0.740	100,000	74,000	0.7400	0.720	0.700	0.720	0.720	0.720	102,817	0.7197	1.37%
2021-09-28	0	0.730	0.730	0.740	0.720	0.750	58,000	42,260	0.7286	0.710	0.710	0.720	0.700	0.729	59,634	0.7087	-1.35%
2021-09-27	0	0.740	0.730	0.740	0.730	0.740	274,000	201,660	0.7360	0.720	0.710	0.720	0.710	0.720	281,718	0.7158	-1.33%
2021-09-24	0	0.750	0.730	0.750	0.720	0.750	172,000	126,620	0.7362	0.729	0.710	0.729	0.700	0.729	176,845	0.7160	1.35%
2021-09-23	0	0.740	0.730	0.740	0.730	0.790	1,436,000	1,080,640	0.7525	0.720	0.710	0.720	0.710	0.768	1,476,451	0.7319	1.37%
2021-09-21	0	0.730	0.730	0.740	0.730	0.760	150,000	109,780	0.7319	0.710	0.710	0.720	0.710	0.739	154,225	0.7118	1.39%
2021-09-20	0	0.720	0.720	0.740	0.700	0.760	1,106,000	807,420	0.7300	0.700	0.700	0.720	0.681	0.739	1,137,155	0.7100	-6.49%
2021-09-17	0	0.770	0.770	0.780	0.770	0.790	1,002,000	784,820	0.7833	0.749	0.749	0.759	0.749	0.768	1,030,225	0.7618	-3.75%
2021-09-16	0	0.800	0.790	0.810	0.790	0.800	1,520,000	1,212,480	0.7977	0.778	0.768	0.788	0.768	0.778	1,562,817	0.7758	1.27%
2021-09-15	0	0.790	0.790	0.800	0.780	0.810	973,290	774,487	0.7957	0.768	0.768	0.778	0.759	0.788	1,000,707	0.7739	-2.47%
2021-09-14	0	0.810	0.800	0.810	0.790	0.890	1,484,000	1,219,000	0.8214	0.788	0.778	0.788	0.768	0.866	1,525,803	0.7989	1.25%
2021-09-13	0	0.800	0.780	0.800	0.780	0.800	326,000	258,600	0.7933	0.778	0.759	0.778	0.759	0.778	335,183	0.7715	-1.23%
2021-09-10	0	0.810	0.790	0.810	0.790	0.810	120,000	95,760	0.7980	0.788	0.768	0.788	0.768	0.788	123,380	0.7761	0.00%
2021-09-09	0	0.810	0.790	0.810	0.770	0.810	1,338,000	1,059,940	0.7922	0.788	0.768	0.788	0.749	0.788	1,375,690	0.7705	3.85%
2021-09-08	0	0.780	0.780	0.790	0.780	0.790	32,288	25,196	0.7804	0.759	0.759	0.768	0.759	0.768	33,198	0.7590	-1.27%
2021-09-07	0	0.790	0.780	0.800	0.780	0.790	364,000	286,960	0.7884	0.768	0.759	0.778	0.759	0.768	374,254	0.7668	0.00%
2021-09-06	0	0.790	0.790	0.810	0.790	0.810	796,860	636,962	0.7993	0.768	0.768	0.788	0.768	0.788	819,307	0.7774	0.00%
2021-09-03	0	0.790	0.780	0.790	0.780	0.790	2,900,000	2,288,600	0.7892	0.768	0.759	0.768	0.759	0.768	2,981,690	0.7676	1.28%
2021-09-02	0	0.780	0.770	0.780	0.770	0.790	8,096,000	6,277,860	0.7754	0.759	0.749	0.759	0.749	0.768	8,324,056	0.7542	1.30%
2021-09-01	0	0.770	0.770	0.780	0.760	0.800	5,166,000	4,006,140	0.7755	0.749	0.749	0.759	0.739	0.778	5,311,521	0.7542	0.00%
2021-08-31	0	0.770	0.760	0.770	0.760	0.780	1,946,000	1,487,040	0.7642	0.749	0.739	0.749	0.739	0.759	2,000,817	0.7432	-1.28%
2021-08-30	0	0.780	0.760	0.780	0.760	0.780	344,000	267,320	0.7771	0.759	0.739	0.759	0.739	0.759	353,690	0.7558	1.30%
2021-08-27	0	0.770	0.760	0.780	0.770	0.780	808,000	624,300	0.7726	0.749	0.739	0.759	0.749	0.759	830,761	0.7515	-2.53%
2021-08-26	0	0.790	0.780	0.790	0.790	0.800	994,000	787,960	0.7927	0.768	0.759	0.768	0.768	0.778	1,022,000	0.7710	-1.25%
2021-08-25	0	0.800	0.780	0.800	0.780	0.800	288,000	225,460	0.7828	0.778	0.759	0.778	0.759	0.778	296,113	0.7614	1.27%
2021-08-24	0	0.790	0.790	0.830	0.780	0.830	732,000	590,160	0.8062	0.768	0.768	0.807	0.759	0.807	752,620	0.7841	1.28%
2021-08-23	0	0.780	0.780	0.790	0.780	0.780	212,000	165,360	0.7800	0.759	0.759	0.768	0.759	0.759	217,972	0.7586	0.00%
2021-08-20	0	0.780	0.770	0.780	0.770	0.780	232,000	180,140	0.7765	0.759	0.749	0.759	0.749	0.759	238,535	0.7552	-1.27%
2021-08-19	0	0.790	0.780	0.790	0.780	0.790	22,350	17,442	0.7804	0.768	0.759	0.768	0.759	0.768	22,980	0.7590	-1.25%
2021-08-18	0	0.800	0.780	0.800	0.780	0.800	394,100	313,782	0.7962	0.778	0.759	0.778	0.759	0.778	405,201	0.7744	0.00%
2021-08-17	0	0.800	0.780	0.800	0.780	0.810	54,000	42,680	0.7904	0.778	0.759	0.778	0.759	0.788	55,521	0.7687	1.27%
2021-08-16	0	0.790	0.780	0.790	0.780	0.800	70,000	55,440	0.7920	0.768	0.759	0.768	0.759	0.778	71,972	0.7703	0.00%
2021-08-13	0	0.790	0.790	0.820	0.790	0.800	156,000	123,500	0.7917	0.768	0.768	0.798	0.768	0.778	160,394	0.7700	0.00%
2021-08-12	0	0.790	0.780	0.800	0.790	0.810	114,000	90,620	0.7949	0.768	0.759	0.778	0.768	0.788	117,211	0.7731	0.00%
2021-08-11	0	0.790	0.790	0.800	0.780	0.800	432,000	342,380	0.7925	0.768	0.768	0.778	0.759	0.778	444,169	0.7708	0.00%
2021-08-10	0	0.790	0.780	0.790	0.780	0.790	78,000	61,400	0.7872	0.768	0.759	0.768	0.759	0.768	80,197	0.7656	0.00%
2021-08-09	0	0.790	0.790	0.800	0.780	0.790	282,000	222,700	0.7897	0.768	0.768	0.778	0.759	0.768	289,944	0.7681	0.00%
2021-08-06	0	0.790	0.780	0.790	0.780	0.790	60,000	47,260	0.7877	0.768	0.759	0.768	0.759	0.768	61,690	0.7661	1.28%
2021-08-05	0	0.780	0.780	0.790	0.780	0.790	358,000	281,840	0.7873	0.759	0.759	0.768	0.759	0.768	368,085	0.7657	-1.27%
2021-08-04	0	0.790	0.790	0.800	0.790	0.800	48,200	38,094	0.7903	0.768	0.768	0.778	0.768	0.778	49,558	0.7687	0.00%
2021-08-03	0	0.790	0.790	0.810	0.790	0.800	196,000	155,940	0.7956	0.768	0.768	0.788	0.768	0.778	201,521	0.7738	-1.25%
2021-08-02	0	0.800	0.800	0.820	0.790	0.800	202,000	161,060	0.7973	0.778	0.778	0.798	0.768	0.778	207,690	0.7755	1.27%
2021-07-30	0	0.790	0.770	0.790	0.770	0.790	112,000	87,800	0.7839	0.768	0.749	0.768	0.749	0.768	115,155	0.7625	0.00%
2021-07-29	0	0.790	0.780	0.790	0.790	0.810	220,000	175,080	0.7958	0.768	0.759	0.768	0.768	0.788	226,197	0.7740	0.00%
2021-07-28	0	0.790	0.790	0.810	0.780	0.810	184,000	146,240	0.7948	0.768	0.768	0.788	0.759	0.788	189,183	0.7730	-2.47%
2021-07-27	0	0.810	0.790	0.810	0.790	0.830	644,000	516,540	0.8021	0.788	0.768	0.788	0.768	0.807	662,141	0.7801	-1.22%
2021-07-26	0	0.820	0.810	0.830	0.810	0.830	670,000	552,640	0.8248	0.798	0.788	0.807	0.788	0.807	688,873	0.8022	-2.38%
2021-07-23	0	0.840	0.830	0.840	0.820	0.860	324,000	273,140	0.8430	0.817	0.807	0.817	0.798	0.836	333,127	0.8199	0.00%
2021-07-22	0	0.840	0.820	0.840	0.820	0.840	172,000	143,500	0.8343	0.817	0.798	0.817	0.798	0.817	176,845	0.8114	2.44%
2021-07-21	0	0.820	0.810	0.830	0.810	0.830	150,000	122,960	0.8197	0.798	0.788	0.807	0.788	0.807	154,225	0.7973	0.00%
2021-07-20	0	0.820	0.820	0.830	0.820	0.840	460,000	382,040	0.8305	0.798	0.798	0.807	0.798	0.817	472,958	0.8078	-1.20%
2021-07-19	0	0.830	0.830	0.850	0.830	0.850	114,000	95,780	0.8402	0.807	0.807	0.827	0.807	0.827	117,211	0.8172	-3.49%
2021-07-16	0	0.860	0.850	0.860	0.840	0.860	164,000	139,380	0.8499	0.836	0.827	0.836	0.817	0.836	168,620	0.8266	0.00%
2021-07-15	0	0.860	0.840	0.860	0.840	0.860	392,000	332,360	0.8479	0.836	0.817	0.836	0.817	0.836	403,042	0.8246	2.38%
2021-07-14	0	0.840	0.840	0.850	0.830	0.860	350,000	295,640	0.8447	0.817	0.817	0.827	0.807	0.836	359,859	0.8215	-1.18%
2021-07-13	0	0.850	0.850	0.860	0.840	0.860	785,855	668,806	0.8511	0.827	0.827	0.836	0.817	0.836	807,992	0.8277	2.41%
2021-07-12	0	0.830	0.820	0.840	0.820	0.840	513,000	426,680	0.8317	0.807	0.798	0.817	0.798	0.817	527,451	0.8089	0.00%
2021-07-09	0	0.830	0.830	0.840	0.830	0.840	100,000	83,480	0.8348	0.807	0.807	0.817	0.807	0.817	102,817	0.8119	-1.19%
2021-07-08	0	0.840	0.830	0.840	0.820	0.840	402,000	332,560	0.8273	0.817	0.807	0.817	0.798	0.817	413,324	0.8046	0.00%
2021-07-07	0	0.840	0.830	0.850	0.820	0.840	304,000	253,740	0.8347	0.817	0.807	0.827	0.798	0.817	312,563	0.8118	1.20%
2021-07-06	0	0.830	0.830	0.840	0.830	0.830	18,000	14,940	0.8300	0.807	0.807	0.817	0.807	0.807	18,507	0.8073	0.00%
2021-07-05	0	0.830	0.830	0.840	0.830	0.840	112,000	93,940	0.8388	0.807	0.807	0.817	0.807	0.817	115,155	0.8158	-1.19%
2021-07-02	0	0.840	0.830	0.840	0.830	0.850	286,000	238,880	0.8352	0.817	0.807	0.817	0.807	0.827	294,056	0.8124	0.00%
2021-06-30	0	0.840	0.830	0.840	0.830	0.840	902,000	752,360	0.8341	0.817	0.807	0.817	0.807	0.817	927,408	0.8112	0.00%
2021-06-29	0	0.840	0.830	0.840	0.830	0.850	462,460	389,232	0.8417	0.817	0.807	0.817	0.807	0.827	475,487	0.8186	-1.18%
2021-06-28	0	0.850	0.840	0.850	0.840	0.860	130,000	109,900	0.8454	0.827	0.817	0.827	0.817	0.836	133,662	0.8222	-1.16%
2021-06-25	0	0.860	0.840	0.860	0.840	0.870	142,000	120,520	0.8487	0.836	0.817	0.836	0.817	0.846	146,000	0.8255	0.00%
2021-06-24	0	0.860	0.840	0.860	0.840	0.860	104,000	88,400	0.8500	0.836	0.817	0.836	0.817	0.836	106,930	0.8267	-1.15%
2021-06-23	0	0.870	0.840	0.870	0.830	0.870	158,000	132,780	0.8404	0.846	0.817	0.846	0.807	0.846	162,451	0.8174	2.35%
2021-06-22	0	0.850	0.830	0.850	0.830	0.850	264,000	221,400	0.8386	0.827	0.807	0.827	0.807	0.827	271,437	0.8157	0.00%
2021-06-21	0	0.850	0.840	0.850	0.830	0.850	212,000	177,680	0.8381	0.827	0.817	0.827	0.807	0.827	217,972	0.8152	2.41%
2021-06-18	0	0.830	0.830	0.840	0.830	0.840	22,000	18,280	0.8309	0.807	0.807	0.817	0.807	0.817	22,620	0.8081	-2.35%
2021-06-17	0	0.850	0.830	0.850	0.830	0.850	108,000	90,700	0.8398	0.827	0.807	0.827	0.807	0.827	111,042	0.8168	1.19%
2021-06-16	0	0.840	0.830	0.850	0.830	0.850	482,000	404,220	0.8386	0.817	0.807	0.827	0.807	0.827	495,577	0.8157	-1.18%
2021-06-15	0	0.850	0.840	0.850	0.840	0.860	118,000	99,440	0.8427	0.827	0.817	0.827	0.817	0.836	121,324	0.8196	1.19%
2021-06-11	0	0.840	0.840	0.860	0.840	0.850	200,000	169,800	0.8490	0.817	0.817	0.836	0.817	0.827	205,634	0.8257	-1.18%
2021-06-10	0	0.850	0.840	0.850	0.840	0.850	128,300	108,546	0.8460	0.827	0.817	0.827	0.817	0.827	131,914	0.8229	0.00%
2021-06-09	0	0.850	0.840	0.850	0.840	0.860	43,500	36,540	0.8400	0.827	0.817	0.827	0.817	0.836	44,725	0.8170	-1.16%
2021-06-08	0	0.860	0.840	0.860	0.860	0.860	10,000	8,600	0.8600	0.836	0.817	0.836	0.836	0.836	10,282	0.8364	0.00%
2021-06-07	0	0.860	0.840	0.860	-	-	0	0	-	0.836	0.817	0.836	-	-	0	-	0.00%
2021-06-04	0	0.860	0.850	0.860	0.840	0.860	162,000	139,080	0.8585	0.836	0.827	0.836	0.817	0.836	166,563	0.8350	1.18%
2021-06-03	0	0.870	0.870	0.880	0.860	0.900	86,000	75,000	0.8721	0.827	0.827	0.836	0.817	0.855	90,503	0.8287	-1.14%
2021-06-02	0	0.880	0.860	0.880	0.860	0.910	1,600,000	1,438,400	0.8990	0.836	0.817	0.836	0.817	0.865	1,683,778	0.8543	1.15%
2021-06-01	0	0.870	0.850	0.870	0.840	0.870	914,438	788,619	0.8624	0.827	0.808	0.827	0.798	0.827	962,319	0.8195	3.57%
2021-05-31	0	0.840	0.830	0.840	0.830	0.860	382,000	318,900	0.8348	0.798	0.789	0.798	0.789	0.817	402,002	0.7933	0.00%
2021-05-28	0	0.840	0.830	0.840	0.840	0.850	174,000	146,640	0.8428	0.798	0.789	0.798	0.798	0.808	183,111	0.8008	0.00%
2021-05-27	0	0.840	0.830	0.840	0.840	0.850	298,000	250,380	0.8402	0.798	0.789	0.798	0.798	0.808	313,604	0.7984	-1.18%
2021-05-26	0	0.850	0.840	0.850	0.840	0.850	151,000	126,970	0.8409	0.808	0.798	0.808	0.798	0.808	158,907	0.7990	1.19%
2021-05-25	0	0.840	0.830	0.840	0.830	0.860	332,000	278,220	0.8380	0.798	0.789	0.798	0.789	0.817	349,384	0.7963	-1.18%
2021-05-24	0	0.850	0.850	0.870	0.830	0.850	192,000	161,540	0.8414	0.808	0.808	0.827	0.789	0.808	202,053	0.7995	1.19%
2021-05-21	0	0.840	0.830	0.840	0.830	0.840	282,000	234,600	0.8319	0.798	0.789	0.798	0.789	0.798	296,766	0.7905	0.00%
2021-05-20	0	0.840	0.830	0.840	0.840	0.840	3,000	2,470	0.8233	0.798	0.789	0.798	0.798	0.798	3,157	0.7824	0.00%
2021-05-18	0	0.840	0.830	0.840	0.830	0.850	60,000	50,380	0.8397	0.798	0.789	0.798	0.789	0.808	63,142	0.7979	1.20%
2021-05-17	0	0.830	0.830	0.840	0.830	0.850	130,000	108,960	0.8382	0.789	0.789	0.798	0.789	0.808	136,807	0.7965	0.00%
2021-05-14	0	0.830	0.830	0.850	0.830	0.850	438,000	365,880	0.8353	0.789	0.789	0.808	0.789	0.808	460,934	0.7938	-2.35%
2021-05-13	0	0.850	0.840	0.860	0.840	0.850	362,000	307,240	0.8487	0.808	0.798	0.817	0.798	0.808	380,955	0.8065	0.00%
2021-05-12	0	0.850	0.850	0.860	0.850	0.850	594,000	504,900	0.8500	0.808	0.808	0.817	0.808	0.808	625,103	0.8077	0.00%
2021-05-11	0	0.850	0.850	0.860	0.850	0.850	728,000	618,800	0.8500	0.808	0.808	0.817	0.808	0.808	766,119	0.8077	-1.16%
2021-05-10	0	0.860	0.850	0.860	0.840	0.860	888,000	755,300	0.8506	0.817	0.808	0.817	0.798	0.817	934,497	0.8082	0.00%
2021-05-07	0	0.860	0.850	0.860	0.850	0.860	342,000	290,960	0.8508	0.817	0.808	0.817	0.808	0.817	359,908	0.8084	0.00%
2021-05-06	0	0.860	0.850	0.860	0.850	0.860	156,000	132,680	0.8505	0.817	0.808	0.817	0.808	0.817	164,168	0.8082	0.00%
2021-05-05	0	0.860	0.840	0.860	0.840	0.860	102,000	86,680	0.8498	0.817	0.798	0.817	0.798	0.817	107,341	0.8075	0.00%
2021-05-04	0	0.860	0.850	0.860	0.830	0.860	340,000	285,102	0.8385	0.817	0.808	0.817	0.789	0.817	357,803	0.7968	2.38%
2021-05-03	0	0.840	0.840	0.850	0.840	0.850	90,000	75,980	0.8442	0.798	0.798	0.808	0.798	0.808	94,713	0.8022	0.00%
2021-04-30	0	0.840	0.840	0.850	0.840	0.850	278,000	234,340	0.8429	0.798	0.798	0.808	0.798	0.808	292,556	0.8010	0.00%
2021-04-29	0	0.840	0.840	0.850	0.840	0.840	110,000	92,400	0.8400	0.798	0.798	0.808	0.798	0.798	115,760	0.7982	-1.18%
2021-04-28	0	0.850	0.840	0.850	0.840	0.850	124,000	104,620	0.8437	0.808	0.798	0.808	0.798	0.808	130,493	0.8017	1.19%
2021-04-27	0	0.840	0.840	0.850	0.840	0.850	482,000	405,440	0.8412	0.798	0.798	0.808	0.798	0.808	507,238	0.7993	0.00%
2021-04-26	0	0.840	0.840	0.850	0.840	0.860	568,000	478,640	0.8427	0.798	0.798	0.808	0.798	0.817	597,741	0.8007	-2.33%
2021-04-23	0	0.860	0.850	0.860	0.840	0.860	474,000	402,460	0.8491	0.817	0.808	0.817	0.798	0.817	498,819	0.8068	0.00%
2021-04-22	0	0.860	0.860	0.870	0.840	0.870	370,000	312,980	0.8459	0.817	0.817	0.827	0.798	0.827	389,374	0.8038	-1.15%
2021-04-21	0	0.870	0.860	0.880	0.850	0.870	48,000	41,700	0.8688	0.827	0.817	0.836	0.808	0.827	50,513	0.8255	0.00%
2021-04-20	0	0.870	0.860	0.880	0.870	0.870	2,000	1,740	0.8700	0.827	0.817	0.836	0.827	0.827	2,105	0.8267	0.00%
2021-04-19	0	0.870	0.860	0.870	0.860	0.890	326,000	283,440	0.8694	0.827	0.817	0.827	0.817	0.846	343,070	0.8262	-1.14%
2021-04-16	0	0.880	0.880	0.890	0.840	0.900	818,000	715,860	0.8751	0.836	0.836	0.846	0.798	0.855	860,831	0.8316	2.33%
2021-04-15	0	0.860	0.840	0.860	-	-	0	0	-	0.817	0.798	0.817	-	-	0	-	0.00%
2021-04-14	0	0.860	0.850	0.860	0.840	0.860	461,219	390,167	0.8459	0.817	0.808	0.817	0.798	0.817	485,369	0.8039	0.00%
2021-04-13	0	0.860	0.850	0.860	0.840	0.860	442,000	376,760	0.8524	0.817	0.808	0.817	0.798	0.817	465,144	0.8100	-1.15%
2021-04-12	0	0.870	0.850	0.870	0.850	0.870	230,000	196,040	0.8523	0.827	0.808	0.827	0.808	0.827	242,043	0.8099	1.16%
2021-04-09	0	0.860	0.860	0.870	0.850	0.860	116,000	99,460	0.8574	0.817	0.817	0.827	0.808	0.817	122,074	0.8148	2.38%
2021-04-08	0	0.840	0.840	0.860	0.840	0.870	898,000	764,920	0.8518	0.798	0.798	0.817	0.798	0.827	945,020	0.8094	-3.45%
2021-04-07	0	0.870	0.880	0.890	0.850	0.870	156,000	135,080	0.8659	0.827	0.836	0.846	0.808	0.827	164,168	0.8228	2.35%
2021-04-01	0	0.850	0.850	0.870	0.840	0.880	718,000	613,080	0.8539	0.808	0.808	0.827	0.798	0.836	755,595	0.8114	-1.16%
2021-03-31	0	0.860	0.860	0.870	0.850	0.870	1,114,228	958,509	0.8602	0.817	0.817	0.827	0.808	0.827	1,172,570	0.8174	-1.15%
2021-03-30	0	0.870	0.870	0.880	0.870	0.880	448,000	389,940	0.8704	0.827	0.827	0.836	0.827	0.836	471,458	0.8271	-1.14%
2021-03-29	0	0.880	0.870	0.880	0.880	0.900	468,000	412,880	0.8822	0.836	0.827	0.836	0.836	0.855	492,505	0.8383	-1.12%
2021-03-26	0	0.890	0.880	0.890	0.870	0.890	424,000	373,920	0.8819	0.846	0.836	0.846	0.827	0.846	446,201	0.8380	0.00%
2021-03-25	0	0.890	0.890	0.900	0.880	0.900	120,000	106,840	0.8903	0.846	0.846	0.855	0.836	0.855	126,283	0.8460	0.00%
2021-03-24	0	0.890	0.890	0.900	0.880	0.900	364,000	324,980	0.8928	0.846	0.846	0.855	0.836	0.855	383,059	0.8484	-1.11%
2021-03-23	0	0.900	0.890	0.900	0.890	0.930	512,000	462,100	0.9025	0.855	0.846	0.855	0.846	0.884	538,809	0.8576	-1.10%
2021-03-22	0	0.910	0.910	0.920	0.900	0.910	209,500	189,590	0.9050	0.865	0.865	0.874	0.855	0.865	220,470	0.8599	1.11%
2021-03-19	0	0.900	0.900	0.910	0.890	0.920	814,000	740,140	0.9093	0.855	0.855	0.865	0.846	0.874	856,622	0.8640	-3.23%
2021-03-18	0	0.930	0.920	0.930	0.920	0.940	1,032,000	959,620	0.9299	0.884	0.874	0.884	0.874	0.893	1,086,037	0.8836	0.00%
2021-03-17	0	0.930	0.920	0.930	0.920	0.930	2,502,902	2,327,242	0.9298	0.884	0.874	0.884	0.874	0.884	2,633,957	0.8836	0.00%
2021-03-16	0	0.930	0.920	0.930	0.920	0.930	1,140,000	1,058,240	0.9283	0.884	0.874	0.884	0.874	0.884	1,199,692	0.8821	1.09%
2021-03-15	0	0.920	0.920	0.940	0.920	0.940	486,000	452,360	0.9308	0.874	0.874	0.893	0.874	0.893	511,448	0.8845	0.00%
2021-03-12	0	0.920	0.920	0.930	0.920	0.940	851,911	789,339	0.9266	0.874	0.874	0.884	0.874	0.893	896,518	0.8804	0.00%
2021-03-11	0	0.920	0.920	0.930	0.900	0.920	1,614,000	1,480,480	0.9173	0.874	0.874	0.884	0.855	0.874	1,698,511	0.8716	1.10%
2021-03-10	0	0.910	0.900	0.910	0.910	0.920	476,000	437,080	0.9182	0.865	0.855	0.865	0.865	0.874	500,924	0.8725	0.00%
2021-03-09	0	0.910	0.900	0.920	0.910	0.920	652,000	599,180	0.9190	0.865	0.855	0.874	0.865	0.874	686,140	0.8733	0.00%
2021-03-08	0	0.910	0.900	0.930	0.900	0.910	1,384,000	1,258,180	0.9091	0.865	0.855	0.884	0.855	0.865	1,456,468	0.8639	1.11%
2021-03-05	0	0.900	0.900	0.920	0.900	0.920	864,000	784,200	0.9076	0.855	0.855	0.874	0.855	0.874	909,240	0.8625	-1.10%
2021-03-04	0	0.910	0.900	0.920	0.900	0.910	924,000	837,380	0.9063	0.865	0.855	0.874	0.855	0.865	972,382	0.8612	-1.09%
2021-03-03	0	0.920	0.920	0.940	0.890	0.930	774,000	709,200	0.9163	0.874	0.874	0.893	0.846	0.884	814,528	0.8707	2.22%
2021-03-02	0	0.900	0.900	0.910	0.890	0.910	762,000	684,580	0.8984	0.855	0.855	0.865	0.846	0.865	801,899	0.8537	1.12%
2021-03-01	0	0.890	0.890	0.910	0.880	0.920	1,764,000	1,570,460	0.8903	0.846	0.846	0.865	0.836	0.874	1,856,365	0.8460	-1.11%
2021-02-26	0	0.900	0.900	0.910	0.900	0.920	1,210,000	1,095,600	0.9055	0.855	0.855	0.865	0.855	0.874	1,273,357	0.8604	-2.17%
2021-02-25	0	0.920	0.920	0.930	0.910	0.950	2,254,000	2,107,040	0.9348	0.874	0.874	0.884	0.865	0.903	2,372,022	0.8883	2.22%
2021-02-24	0	0.900	0.900	0.910	0.890	0.930	932,000	840,700	0.9020	0.855	0.855	0.865	0.846	0.884	980,801	0.8572	-3.23%
2021-02-23	0	0.930	0.920	0.930	0.900	0.940	968,000	890,540	0.9200	0.884	0.874	0.884	0.855	0.893	1,018,686	0.8742	4.49%
2021-02-22	0	0.890	0.890	0.900	0.880	0.910	590,000	530,100	0.8985	0.846	0.846	0.855	0.836	0.865	620,893	0.8538	-1.11%
2021-02-19	0	0.900	0.890	0.900	0.880	0.900	942,474	848,037	0.8998	0.855	0.846	0.855	0.836	0.855	991,823	0.8550	1.12%
2021-02-18	0	0.890	0.880	0.890	0.880	0.910	1,056,000	944,880	0.8948	0.846	0.836	0.846	0.836	0.865	1,111,293	0.8503	-2.20%
2021-02-17	0	0.910	0.900	0.910	0.900	0.920	1,118,000	1,015,580	0.9084	0.865	0.855	0.865	0.855	0.874	1,176,540	0.8632	1.11%
2021-02-16	0	0.900	0.900	0.910	0.870	0.910	3,690,000	3,273,460	0.8871	0.855	0.855	0.865	0.827	0.865	3,883,213	0.8430	-2.17%
2021-02-11	0	0.920	0.900	0.920	0.900	0.920	212,000	192,360	0.9074	0.874	0.855	0.874	0.855	0.874	223,101	0.8622	1.10%
2021-02-10	0	0.910	0.900	0.910	0.900	0.920	382,000	345,240	0.9038	0.865	0.855	0.865	0.855	0.874	402,002	0.8588	0.00%
2021-02-09	0	0.910	0.900	0.910	0.890	0.920	458,000	413,200	0.9022	0.865	0.855	0.865	0.846	0.874	481,981	0.8573	0.00%
2021-02-08	0	0.910	0.900	0.910	0.900	0.910	406,000	366,500	0.9027	0.865	0.855	0.865	0.855	0.865	427,259	0.8578	2.25%
2021-02-05	0	0.890	0.890	0.900	0.880	0.900	842,520	755,342	0.8965	0.846	0.846	0.855	0.836	0.855	886,635	0.8519	-1.11%
2021-02-04	0	0.900	0.890	0.900	0.890	0.910	492,000	440,840	0.8960	0.855	0.846	0.855	0.846	0.865	517,762	0.8514	-1.10%
2021-02-03	0	0.910	0.900	0.910	0.890	0.910	615,677	555,038	0.9015	0.865	0.855	0.865	0.846	0.865	647,915	0.8567	1.11%
2021-02-02	0	0.900	0.890	0.900	0.890	0.900	192,000	172,480	0.8983	0.855	0.846	0.855	0.846	0.855	202,053	0.8536	0.00%
2021-02-01	0	0.900	0.880	0.900	0.880	0.910	322,000	289,280	0.8984	0.855	0.836	0.855	0.836	0.865	338,860	0.8537	2.27%
2021-01-29	0	0.880	0.880	0.900	0.880	0.900	765,093	686,609	0.8974	0.836	0.836	0.855	0.836	0.855	805,154	0.8528	0.00%
2021-01-28	0	0.880	0.880	0.890	0.880	0.910	346,000	307,960	0.8901	0.836	0.836	0.846	0.836	0.865	364,117	0.8458	-2.22%
2021-01-27	0	0.900	0.890	0.900	0.890	0.910	636,000	570,100	0.8964	0.855	0.846	0.855	0.846	0.865	669,302	0.8518	-1.10%
2021-01-26	0	0.910	0.910	0.920	0.900	0.920	238,340	216,686	0.9091	0.865	0.865	0.874	0.855	0.874	250,820	0.8639	-1.09%
2021-01-25	0	0.920	0.910	0.920	0.900	0.950	806,000	741,080	0.9195	0.874	0.865	0.874	0.855	0.903	848,203	0.8737	-3.16%
2021-01-22	0	0.950	0.930	0.950	0.920	0.950	1,500,000	1,403,640	0.9358	0.903	0.884	0.903	0.874	0.903	1,578,542	0.8892	0.00%
2021-01-21	0	0.950	0.930	0.950	0.940	0.960	718,000	682,220	0.9502	0.903	0.884	0.903	0.893	0.912	755,595	0.9029	0.00%
2021-01-20	0	0.950	0.940	0.950	0.920	0.960	598,375	561,261	0.9380	0.903	0.893	0.903	0.874	0.912	629,707	0.8913	-1.04%
2021-01-19	0	0.960	0.940	0.960	0.940	0.980	3,584,000	3,431,180	0.9574	0.912	0.893	0.912	0.893	0.931	3,771,663	0.9097	2.13%
2021-01-18	0	0.940	0.930	0.940	0.860	0.950	5,722,000	5,268,960	0.9208	0.893	0.884	0.893	0.817	0.903	6,021,611	0.8750	8.05%
2021-01-15	0	0.870	0.860	0.880	0.860	0.880	442,000	383,920	0.8686	0.827	0.817	0.836	0.817	0.836	465,144	0.8254	1.16%
2021-01-14	0	0.860	0.860	0.870	0.840	0.870	482,000	413,520	0.8579	0.817	0.817	0.827	0.798	0.827	507,238	0.8152	0.00%
2021-01-13	0	0.860	0.850	0.860	0.850	0.860	1,060,000	904,860	0.8536	0.817	0.808	0.817	0.808	0.817	1,115,503	0.8112	0.00%
2021-01-12	0	0.860	0.850	0.860	0.840	0.870	504,000	429,740	0.8527	0.817	0.808	0.817	0.798	0.827	530,390	0.8102	0.00%
2021-01-11	0	0.860	0.860	0.870	0.860	0.880	294,000	254,400	0.8653	0.817	0.817	0.827	0.817	0.836	309,394	0.8223	0.00%
2021-01-08	0	0.860	0.850	0.860	0.840	0.880	1,214,000	1,036,000	0.8534	0.817	0.808	0.817	0.798	0.836	1,277,567	0.8109	-1.15%
2021-01-07	0	0.870	0.860	0.870	0.850	0.870	582,000	501,640	0.8619	0.827	0.817	0.827	0.808	0.827	612,474	0.8190	-1.14%
2021-01-06	0	0.880	0.860	0.880	0.860	0.880	572,000	495,080	0.8655	0.836	0.817	0.836	0.817	0.836	601,951	0.8225	2.33%
2021-01-05	0	0.860	0.860	0.870	0.850	0.860	1,046,000	898,800	0.8593	0.817	0.817	0.827	0.808	0.817	1,100,770	0.8165	-1.15%
2021-01-04	0	0.870	0.860	0.870	0.850	0.870	810,000	701,560	0.8661	0.827	0.817	0.827	0.808	0.827	852,413	0.8230	0.00%
2020-12-31	0	0.870	0.870	0.880	0.870	0.880	202,000	177,340	0.8779	0.827	0.827	0.836	0.827	0.836	212,577	0.8342	0.00%
2020-12-30	0	0.870	0.870	0.880	0.870	0.900	220,000	192,220	0.8737	0.827	0.827	0.836	0.827	0.855	231,519	0.8303	-1.14%
2020-12-29	0	0.880	0.880	0.900	0.880	0.900	220,000	195,240	0.8875	0.836	0.836	0.855	0.836	0.855	231,519	0.8433	0.00%
2020-12-28	0	0.880	0.880	0.890	0.870	0.890	252,000	222,740	0.8839	0.836	0.836	0.846	0.827	0.846	265,195	0.8399	0.00%
2020-12-24	0	0.880	0.870	0.890	0.870	0.880	244,000	214,480	0.8790	0.836	0.827	0.846	0.827	0.836	256,776	0.8353	0.00%
2020-12-23	0	0.880	0.870	0.880	0.870	0.890	162,000	142,440	0.8793	0.836	0.827	0.836	0.827	0.846	170,483	0.8355	-1.12%
2020-12-22	0	0.890	0.870	0.890	0.870	0.890	278,000	244,640	0.8800	0.846	0.827	0.846	0.827	0.846	292,556	0.8362	0.00%
2020-12-21	0	0.890	0.880	0.890	0.880	0.890	264,000	233,660	0.8851	0.846	0.836	0.846	0.836	0.846	277,823	0.8410	0.00%
2020-12-18	0	0.890	0.890	0.900	0.880	0.890	453,635	400,138	0.8821	0.846	0.846	0.855	0.836	0.846	477,388	0.8382	0.00%
2020-12-17	0	0.890	0.890	0.910	0.880	0.900	328,000	292,000	0.8902	0.846	0.846	0.865	0.836	0.855	345,174	0.8459	1.14%
2020-12-16	0	0.880	0.880	0.890	0.880	0.900	192,000	171,180	0.8916	0.836	0.836	0.846	0.836	0.855	202,053	0.8472	0.00%
2020-12-15	0	0.880	0.880	0.890	0.870	0.890	914,000	804,340	0.8800	0.836	0.836	0.846	0.827	0.846	961,858	0.8362	-1.12%
2020-12-14	0	0.890	0.880	0.890	0.880	0.890	924,000	817,960	0.8852	0.846	0.836	0.846	0.836	0.846	972,382	0.8412	-1.11%
2020-12-11	0	0.900	0.890	0.900	0.880	0.910	344,000	306,840	0.8920	0.855	0.846	0.855	0.836	0.865	362,012	0.8476	-1.10%
2020-12-10	0	0.910	0.900	0.910	0.890	0.920	264,000	238,920	0.9050	0.865	0.855	0.865	0.846	0.874	277,823	0.8600	0.00%
2020-12-09	0	0.910	0.890	0.910	0.890	0.930	318,000	286,780	0.9018	0.865	0.846	0.865	0.846	0.884	334,651	0.8570	0.00%
2020-12-08	0	0.910	0.910	0.920	0.910	0.920	204,000	186,840	0.9159	0.865	0.865	0.874	0.865	0.874	214,682	0.8703	-2.15%
2020-12-07	0	0.930	0.910	0.930	0.910	0.950	1,288,000	1,194,780	0.9276	0.884	0.865	0.884	0.865	0.903	1,355,441	0.8815	-1.06%
2020-12-04	0	0.940	0.940	0.950	0.940	0.970	628,000	598,120	0.9524	0.893	0.893	0.903	0.893	0.922	660,883	0.9050	-2.08%
2020-12-03	0	0.960	0.950	0.960	0.960	0.990	88,000	84,540	0.9607	0.912	0.903	0.912	0.912	0.941	92,608	0.9129	-2.04%
2020-12-02	0	0.980	0.970	0.990	0.960	0.980	326,000	316,120	0.9697	0.931	0.922	0.941	0.912	0.931	343,070	0.9214	2.08%
2020-12-01	0	0.960	0.950	0.960	0.950	0.970	618,000	591,340	0.9569	0.912	0.903	0.912	0.903	0.922	650,359	0.9093	-2.04%
2020-11-30	0	0.980	0.960	0.980	0.960	1.020	1,134,000	1,115,140	0.9834	0.931	0.912	0.931	0.912	0.969	1,193,378	0.9344	-2.97%
2020-11-27	0	1.010	1.010	1.020	0.980	1.040	2,899,000	2,939,340	1.0139	0.960	0.960	0.969	0.931	0.988	3,050,795	0.9635	4.12%
2020-11-26	0	0.970	0.970	0.980	0.950	1.000	1,138,000	1,104,820	0.9708	0.922	0.922	0.931	0.903	0.950	1,197,587	0.9225	2.11%
2020-11-25	0	0.950	0.930	0.950	0.920	0.950	1,165,000	1,088,680	0.9345	0.903	0.884	0.903	0.874	0.903	1,226,001	0.8880	3.26%
2020-11-24	0	0.920	0.910	0.920	0.910	0.930	761,500	703,565	0.9239	0.874	0.865	0.874	0.865	0.884	801,373	0.8779	0.00%
2020-11-23	0	0.920	0.910	0.920	0.880	0.920	1,316,000	1,192,760	0.9064	0.874	0.865	0.874	0.836	0.874	1,384,907	0.8613	1.10%
2020-11-20	0	0.910	0.900	0.910	0.890	0.910	420,000	378,320	0.9008	0.865	0.855	0.865	0.846	0.865	441,992	0.8559	-1.09%
2020-11-19	0	0.920	0.900	0.920	0.890	0.920	1,150,000	1,040,000	0.9043	0.874	0.855	0.874	0.846	0.874	1,210,215	0.8594	0.00%
2020-11-18	0	0.920	0.910	0.920	0.890	0.940	2,842,000	2,577,940	0.9071	0.874	0.865	0.874	0.846	0.893	2,990,811	0.8620	0.00%
2020-11-17	0	0.920	0.910	0.920	0.910	0.930	450,000	412,520	0.9167	0.874	0.865	0.874	0.865	0.884	473,563	0.8711	1.10%
2020-11-16	0	0.910	0.900	0.910	0.900	0.910	165,250	148,787	0.9004	0.865	0.855	0.865	0.855	0.865	173,903	0.8556	-1.09%
2020-11-13	0	0.920	0.900	0.920	0.900	0.920	866,000	782,740	0.9039	0.874	0.855	0.874	0.855	0.874	911,345	0.8589	-2.13%
2020-11-12	0	0.940	0.930	0.940	0.920	0.940	314,000	292,180	0.9305	0.893	0.884	0.893	0.874	0.893	330,441	0.8842	1.08%
2020-11-11	0	0.930	0.920	0.930	0.910	0.930	1,530,000	1,407,160	0.9197	0.884	0.874	0.884	0.865	0.884	1,610,113	0.8740	2.20%
2020-11-10	0	0.910	0.900	0.920	0.890	0.940	430,000	390,120	0.9073	0.865	0.855	0.874	0.846	0.893	452,515	0.8621	1.11%
2020-11-09	0	0.900	0.890	0.910	0.890	0.910	818,000	735,240	0.8988	0.855	0.846	0.865	0.846	0.865	860,831	0.8541	2.27%
2020-11-06	0	0.880	0.870	0.880	0.860	0.910	1,086,000	954,980	0.8794	0.836	0.827	0.836	0.817	0.865	1,142,864	0.8356	-2.22%
2020-11-05	0	0.900	0.890	0.900	0.870	0.900	499,500	441,215	0.8833	0.855	0.846	0.855	0.827	0.855	525,654	0.8394	1.12%
2020-11-04	0	0.890	0.870	0.890	0.880	0.920	14,000	12,580	0.8986	0.846	0.827	0.846	0.836	0.874	14,733	0.8539	1.14%
2020-11-03	0	0.880	0.880	0.930	0.880	0.890	388,000	342,460	0.8826	0.836	0.836	0.884	0.836	0.846	408,316	0.8387	0.00%
2020-11-02	0	0.880	0.870	0.880	0.860	0.880	133,000	116,430	0.8754	0.836	0.827	0.836	0.817	0.836	139,964	0.8319	0.00%
2020-10-30	0	0.880	0.860	0.880	0.860	0.890	678,000	590,340	0.8707	0.836	0.817	0.836	0.817	0.846	713,501	0.8274	-1.12%
2020-10-29	0	0.890	0.880	0.890	-	-	0	0	-	0.846	0.836	0.846	-	-	0	-	0.00%
2020-10-28	0	0.890	0.880	0.890	0.880	0.890	68,000	60,140	0.8844	0.846	0.836	0.846	0.836	0.846	71,561	0.8404	-1.11%
2020-10-27	0	0.900	0.880	0.900	0.880	0.900	430,000	385,740	0.8971	0.855	0.836	0.855	0.836	0.855	452,515	0.8524	1.12%
2020-10-23	0	0.890	0.880	0.910	-	-	0	0	-	0.846	0.836	0.865	-	-	0	-	0.00%
2020-10-22	0	0.890	0.890	0.900	0.880	0.900	12,000	10,760	0.8967	0.846	0.846	0.855	0.836	0.855	12,628	0.8521	0.00%
2020-10-21	0	0.890	0.880	0.890	0.880	0.910	392,000	352,680	0.8997	0.846	0.836	0.846	0.836	0.865	412,526	0.8549	-1.11%
2020-10-20	0	0.900	0.890	0.900	-	-	0	0	-	0.855	0.846	0.855	-	-	0	-	0.00%
2020-10-19	0	0.900	0.890	0.900	0.880	0.900	284,000	253,380	0.8922	0.855	0.846	0.855	0.836	0.855	298,871	0.8478	3.45%
2020-10-16	0	0.870	0.870	0.880	0.870	0.900	774,000	681,820	0.8809	0.827	0.827	0.836	0.827	0.855	814,528	0.8371	-2.25%
2020-10-15	0	0.890	0.880	0.900	0.880	0.890	266,000	235,600	0.8857	0.846	0.836	0.855	0.836	0.846	279,928	0.8416	-1.11%
2020-10-14	0	0.900	0.880	0.900	0.890	0.910	640,000	574,640	0.8979	0.855	0.836	0.855	0.846	0.865	673,511	0.8532	0.00%
2020-10-12	0	0.900	0.890	0.900	0.880	0.910	130,000	116,960	0.8997	0.855	0.846	0.855	0.836	0.865	136,807	0.8549	-4.26%
2020-10-09	0	0.940	0.890	0.940	0.880	0.940	636,000	567,420	0.8922	0.893	0.846	0.893	0.836	0.893	669,302	0.8478	5.62%
2020-10-08	0	0.890	0.880	0.890	0.870	0.890	136,000	120,180	0.8837	0.846	0.836	0.846	0.827	0.846	143,121	0.8397	-1.11%
2020-10-07	0	0.900	0.890	0.900	0.870	0.890	314,000	279,420	0.8899	0.855	0.846	0.855	0.827	0.846	330,441	0.8456	1.12%
2020-10-06	0	0.890	0.870	0.890	0.850	0.890	328,000	286,620	0.8738	0.846	0.827	0.846	0.808	0.846	345,174	0.8304	2.30%
2020-10-05	0	0.870	0.870	0.880	0.850	0.880	102,000	88,840	0.8710	0.827	0.827	0.836	0.808	0.836	107,341	0.8276	-2.25%
2020-09-30	0	0.890	0.890	0.900	0.880	0.890	188,000	166,900	0.8878	0.846	0.846	0.855	0.836	0.846	197,844	0.8436	0.00%
2020-09-29	0	0.890	0.880	0.890	0.870	0.890	272,000	239,760	0.8815	0.846	0.836	0.846	0.827	0.846	286,242	0.8376	0.00%
2020-09-28	0	0.890	0.880	0.890	0.870	0.890	669,000	589,190	0.8807	0.846	0.836	0.846	0.827	0.846	704,030	0.8369	0.00%
2020-09-25	0	0.890	0.860	0.890	0.860	0.890	542,000	471,400	0.8697	0.846	0.817	0.846	0.817	0.846	570,380	0.8265	-1.11%
2020-09-24	0	0.900	0.880	0.900	0.880	0.900	46,000	40,540	0.8813	0.855	0.836	0.855	0.836	0.855	48,409	0.8375	0.00%
2020-09-23	0	0.900	0.880	0.900	0.880	0.910	172,000	151,980	0.8836	0.855	0.836	0.855	0.836	0.865	181,006	0.8396	-1.10%
2020-09-22	0	0.910	0.890	0.910	0.900	0.910	411,044	369,948	0.9000	0.865	0.846	0.865	0.855	0.865	432,567	0.8552	0.00%
2020-09-21	0	0.910	0.900	0.910	0.900	0.910	190,000	172,460	0.9077	0.865	0.855	0.865	0.855	0.865	199,949	0.8625	-1.09%
2020-09-18	0	0.920	0.910	0.920	0.900	0.930	658,000	600,120	0.9120	0.874	0.865	0.874	0.855	0.884	692,454	0.8667	-1.08%
2020-09-17	0	0.930	0.920	0.940	0.920	0.940	188,000	175,100	0.9314	0.884	0.874	0.893	0.874	0.893	197,844	0.8850	0.00%
2020-09-16	0	0.930	0.920	0.950	-	-	0	0	-	0.884	0.874	0.903	-	-	0	-	0.00%
2020-09-15	0	0.930	0.920	0.930	0.920	0.940	174,000	161,700	0.9293	0.884	0.874	0.884	0.874	0.893	183,111	0.8831	-1.06%
2020-09-14	0	0.940	0.930	0.950	0.930	0.940	210,000	196,920	0.9377	0.893	0.884	0.903	0.884	0.893	220,996	0.8911	1.08%
2020-09-11	0	0.930	0.920	0.930	0.920	0.940	312,000	289,860	0.9290	0.884	0.874	0.884	0.874	0.893	328,337	0.8828	-1.06%
2020-09-10	0	0.940	0.930	0.950	0.930	0.950	318,000	299,140	0.9407	0.893	0.884	0.903	0.884	0.903	334,651	0.8939	1.08%
2020-09-09	0	0.930	0.910	0.930	0.910	0.930	332,000	305,340	0.9197	0.884	0.865	0.884	0.865	0.884	349,384	0.8739	0.00%
2020-09-08	0	0.930	0.920	0.940	0.910	0.930	260,000	240,440	0.9248	0.884	0.874	0.893	0.865	0.884	273,614	0.8788	0.00%
2020-09-07	0	0.930	0.920	0.930	0.910	0.930	124,000	114,360	0.9223	0.884	0.874	0.884	0.865	0.884	130,493	0.8764	0.00%
2020-09-04	0	0.930	0.920	0.930	0.920	0.940	586,000	544,480	0.9291	0.884	0.874	0.884	0.874	0.893	616,684	0.8829	0.00%
2020-09-03	0	0.930	0.930	0.940	0.930	0.940	70,000	65,340	0.9334	0.884	0.884	0.893	0.884	0.893	73,665	0.8870	-2.11%
2020-09-02	0	0.950	0.930	0.950	0.940	0.960	472,000	448,380	0.9500	0.903	0.884	0.903	0.893	0.912	496,714	0.9027	-1.04%
2020-09-01	0	0.960	0.950	0.960	0.940	0.960	126,000	119,740	0.9503	0.912	0.903	0.912	0.893	0.912	132,598	0.9030	1.05%
2020-08-31	0	0.950	0.930	0.960	0.920	0.950	246,000	232,320	0.9444	0.903	0.884	0.912	0.874	0.903	258,881	0.8974	0.00%
2020-08-28	0	0.950	0.930	0.950	0.920	0.980	510,000	480,420	0.9420	0.903	0.884	0.903	0.874	0.931	536,704	0.8951	-2.06%
2020-08-27	0	0.970	0.950	0.970	0.940	0.970	432,000	414,480	0.9594	0.922	0.903	0.922	0.893	0.922	454,620	0.9117	1.04%
2020-08-26	0	0.960	0.950	0.960	0.940	0.970	216,000	206,280	0.9550	0.912	0.903	0.912	0.893	0.922	227,310	0.9075	0.00%
2020-08-25	0	0.960	0.950	0.960	0.950	0.970	258,000	247,320	0.9586	0.912	0.903	0.912	0.903	0.922	271,509	0.9109	0.00%
2020-08-24	0	0.960	0.950	0.960	0.950	0.970	142,000	135,600	0.9549	0.912	0.903	0.912	0.903	0.922	149,435	0.9074	-1.03%
2020-08-21	0	0.970	0.960	0.970	0.960	0.970	565,998	544,638	0.9623	0.922	0.912	0.922	0.912	0.922	595,634	0.9144	1.04%
2020-08-20	0	0.960	0.940	0.960	0.950	0.970	618,000	593,860	0.9609	0.912	0.893	0.912	0.903	0.922	650,359	0.9131	-1.03%
2020-08-19	0	0.970	0.950	0.970	0.930	0.970	322,000	307,940	0.9563	0.922	0.903	0.922	0.884	0.922	338,860	0.9088	1.04%
2020-08-18	0	0.960	0.940	0.970	0.940	0.970	483,500	459,870	0.9511	0.912	0.893	0.922	0.893	0.922	508,817	0.9038	0.00%
2020-08-17	0	0.960	0.940	0.960	0.950	0.970	110,000	104,940	0.9540	0.912	0.893	0.912	0.903	0.922	115,760	0.9065	0.00%
2020-08-14	0	0.960	0.960	0.970	0.950	0.960	178,500	171,195	0.9591	0.912	0.912	0.922	0.903	0.912	187,846	0.9114	-1.03%
2020-08-13	0	0.970	0.960	0.970	0.950	0.970	276,000	265,180	0.9608	0.922	0.912	0.922	0.903	0.922	290,452	0.9130	2.11%
2020-08-12	0	0.950	0.940	0.950	0.930	0.950	150,000	140,340	0.9356	0.903	0.893	0.903	0.884	0.903	157,854	0.8890	0.00%
2020-08-11	0	0.950	0.950	0.960	0.940	0.960	248,400	237,388	0.9557	0.903	0.903	0.912	0.893	0.912	261,407	0.9081	1.06%
2020-08-10	0	0.940	0.940	0.950	0.930	0.950	550,000	517,200	0.9404	0.893	0.893	0.903	0.884	0.903	578,799	0.8936	0.00%
2020-08-07	0	0.940	0.940	0.950	0.930	0.950	330,000	309,700	0.9385	0.893	0.893	0.903	0.884	0.903	347,279	0.8918	0.00%
2020-08-06	0	0.940	0.940	0.950	0.940	0.950	138,000	130,720	0.9472	0.893	0.893	0.903	0.893	0.903	145,226	0.9001	-2.08%
2020-08-05	0	0.960	0.950	0.960	0.950	0.960	156,000	149,540	0.9586	0.912	0.903	0.912	0.903	0.912	164,168	0.9109	1.05%
2020-08-04	0	0.950	0.950	0.960	0.930	0.980	1,221,000	1,152,220	0.9437	0.903	0.903	0.912	0.884	0.931	1,284,933	0.8967	-1.04%
2020-08-03	0	0.960	0.950	0.960	0.940	0.960	340,000	323,960	0.9528	0.912	0.903	0.912	0.893	0.912	357,803	0.9054	0.00%
2020-07-31	0	0.960	0.960	1.000	0.960	0.980	52,000	50,920	0.9792	0.912	0.912	0.950	0.912	0.931	54,723	0.9305	0.00%
2020-07-30	0	0.960	0.960	1.000	0.910	0.970	338,000	321,600	0.9515	0.912	0.912	0.950	0.865	0.922	355,698	0.9041	-1.03%
2020-07-29	0	0.970	0.970	0.980	0.960	0.970	228,000	220,880	0.9688	0.922	0.922	0.931	0.912	0.922	239,938	0.9206	1.04%
2020-07-28	0	0.960	0.960	0.980	0.950	0.980	230,498	221,878	0.9626	0.912	0.912	0.931	0.903	0.931	242,567	0.9147	1.05%
2020-07-27	0	0.950	0.950	0.970	0.950	0.970	136,000	131,480	0.9668	0.903	0.903	0.922	0.903	0.922	143,121	0.9187	-3.06%
2020-07-24	0	0.980	0.970	0.980	0.960	0.990	402,000	389,700	0.9694	0.931	0.922	0.931	0.912	0.941	423,049	0.9212	-2.00%
2020-07-23	0	1.000	0.970	1.000	0.970	1.010	214,000	211,700	0.9893	0.950	0.922	0.950	0.922	0.960	225,205	0.9400	0.00%
2020-07-22	0	1.000	0.990	1.000	1.000	1.020	140,000	140,880	1.0063	0.950	0.941	0.950	0.950	0.969	147,331	0.9562	0.00%
2020-07-21	0	1.000	0.990	1.010	0.990	1.010	90,000	90,340	1.0038	0.950	0.941	0.960	0.941	0.960	94,713	0.9538	1.01%
2020-07-20	0	0.990	0.990	1.000	0.990	1.020	316,000	315,480	0.9984	0.941	0.941	0.950	0.941	0.969	332,546	0.9487	-1.00%
2020-07-17	0	1.000	1.000	1.010	1.000	1.010	176,000	176,240	1.0014	0.950	0.950	0.960	0.950	0.960	185,216	0.9515	-0.99%
2020-07-16	0	1.010	0.990	1.010	0.990	1.010	204,000	204,960	1.0047	0.960	0.941	0.960	0.941	0.960	214,682	0.9547	-2.88%
2020-07-15	0	1.040	1.010	1.040	1.010	1.050	404,000	412,720	1.0216	0.988	0.960	0.988	0.960	0.998	425,154	0.9708	0.97%
2020-07-14	0	1.030	1.030	1.040	1.030	1.050	465,000	480,300	1.0329	0.979	0.979	0.988	0.979	0.998	489,348	0.9815	-2.83%
2020-07-13	0	1.060	1.050	1.060	1.040	1.060	880,000	923,040	1.0489	1.007	0.998	1.007	0.988	1.007	926,078	0.9967	0.95%
2020-07-10	0	1.050	1.040	1.050	0.990	1.060	2,446,000	2,518,280	1.0296	0.998	0.988	0.998	0.941	1.007	2,574,076	0.9783	2.94%
2020-07-09	0	1.020	1.010	1.020	1.000	1.030	224,200	227,612	1.0152	0.969	0.960	0.969	0.950	0.979	235,939	0.9647	0.99%
2020-07-08	0	1.010	0.990	1.010	0.990	1.020	414,000	413,180	0.9980	0.960	0.941	0.960	0.941	0.969	435,678	0.9484	0.00%
2020-07-07	0	1.010	1.000	1.020	1.000	1.040	535,000	541,980	1.0130	0.960	0.950	0.969	0.950	0.988	563,013	0.9626	-1.94%
2020-07-06	0	1.030	1.020	1.030	0.980	1.030	2,440,000	2,472,160	1.0132	0.979	0.969	0.979	0.931	0.979	2,567,761	0.9628	5.10%
2020-07-03	0	0.980	0.980	0.990	0.960	1.000	1,676,000	1,652,660	0.9861	0.931	0.931	0.941	0.912	0.950	1,763,757	0.9370	-1.01%
2020-07-02	0	0.990	0.980	0.990	0.960	0.990	912,000	892,800	0.9789	0.941	0.931	0.941	0.912	0.941	959,753	0.9302	4.21%
2020-06-30	0	0.950	0.950	0.970	0.950	0.950	72,000	68,400	0.9500	0.903	0.903	0.922	0.903	0.903	75,770	0.9027	0.00%
2020-06-29	0	0.950	0.940	0.950	0.940	0.960	554,500	526,185	0.9489	0.903	0.893	0.903	0.893	0.912	583,534	0.9017	-2.06%
2020-06-26	0	0.970	0.950	0.970	0.950	0.970	918,500	875,820	0.9535	0.922	0.903	0.922	0.903	0.922	966,594	0.9061	0.00%
2020-06-24	0	0.970	0.960	0.970	0.950	1.000	2,086,000	2,020,620	0.9687	0.922	0.912	0.922	0.903	0.950	2,195,226	0.9205	-3.00%
2020-06-23	0	1.000	0.990	1.000	0.990	1.010	190,000	189,780	0.9988	0.950	0.941	0.950	0.941	0.960	199,949	0.9491	-1.96%
2020-06-22	0	1.020	0.990	1.020	0.990	1.020	432,000	432,860	1.0020	0.969	0.941	0.969	0.941	0.969	454,620	0.9521	0.99%
2020-06-19	0	1.010	1.000	1.020	1.000	1.020	184,000	186,380	1.0129	0.960	0.950	0.969	0.950	0.969	193,634	0.9625	-1.94%
2020-06-18	0	1.030	1.020	1.030	1.010	1.030	256,000	261,700	1.0223	0.979	0.969	0.979	0.960	0.979	269,404	0.9714	-0.96%
2020-06-17	0	1.040	1.020	1.040	1.020	1.040	178,000	183,420	1.0304	0.988	0.969	0.988	0.969	0.988	187,320	0.9792	0.00%
2020-06-16	0	1.040	1.020	1.040	1.010	1.060	1,030,000	1,061,600	1.0307	0.988	0.969	0.988	0.960	1.007	1,083,932	0.9794	1.96%
2020-06-15	0	1.020	1.020	1.030	1.010	1.050	328,000	334,840	1.0209	0.969	0.969	0.979	0.960	0.998	345,174	0.9701	-3.77%
2020-06-12	0	1.060	1.030	1.060	1.020	1.060	308,000	319,800	1.0383	1.007	0.979	1.007	0.969	1.007	324,127	0.9866	-0.93%
2020-06-11	0	1.070	1.060	1.070	1.040	1.100	976,000	1,039,060	1.0646	1.017	1.007	1.017	0.988	1.045	1,027,105	1.0116	-1.83%
2020-06-10	0	1.090	1.080	1.090	1.080	1.140	881,944	965,100	1.0943	1.036	1.026	1.036	1.026	1.083	928,124	1.0398	-3.54%
2020-06-09	0	1.130	1.120	1.130	1.120	1.180	1,400,000	1,598,120	1.1415	1.074	1.064	1.074	1.064	1.121	1,473,306	1.0847	0.89%
2020-06-08	0	1.120	1.100	1.120	1.020	1.160	3,842,000	4,188,500	1.0902	1.064	1.045	1.064	0.969	1.102	4,043,172	1.0359	9.80%
2020-06-05	0	1.020	1.000	1.020	1.000	1.040	650,000	660,680	1.0164	0.969	0.950	0.969	0.950	0.988	684,035	0.9659	3.03%
2020-06-04	0	0.990	0.990	1.000	0.980	1.000	1,024,000	1,018,540	0.9947	0.941	0.941	0.950	0.931	0.950	1,077,618	0.9452	2.06%
2020-06-03	0	1.050	1.040	1.050	1.040	1.050	608,000	636,680	1.0472	0.922	0.913	0.922	0.913	0.922	692,606	0.9193	1.94%
2020-06-02	0	1.030	1.030	1.040	1.020	1.040	154,000	158,320	1.0281	0.904	0.904	0.913	0.895	0.913	175,430	0.9025	0.00%
2020-06-01	0	1.030	1.020	1.030	1.020	1.040	670,000	691,540	1.0321	0.904	0.895	0.904	0.895	0.913	763,233	0.9061	3.00%
2020-05-29	0	1.000	1.000	1.010	0.990	1.020	303,000	306,250	1.0107	0.878	0.878	0.887	0.869	0.895	345,164	0.8873	0.00%
2020-05-28	0	1.000	0.990	1.000	0.990	1.030	426,000	428,940	1.0069	0.878	0.869	0.878	0.869	0.904	485,280	0.8839	-0.99%
2020-05-27	0	1.010	1.010	1.020	1.000	1.010	24,000	24,040	1.0017	0.887	0.887	0.895	0.878	0.887	27,340	0.8793	-0.98%
2020-05-26	0	1.020	1.000	1.020	1.010	1.020	33,000	33,600	1.0182	0.895	0.878	0.895	0.887	0.895	37,592	0.8938	0.99%
2020-05-25	0	1.010	0.990	1.010	0.990	1.010	212,056	211,313	0.9965	0.887	0.869	0.887	0.869	0.887	241,564	0.8748	0.00%
2020-05-22	0	1.010	1.000	1.010	0.980	1.010	1,434,000	1,433,040	0.9993	0.887	0.878	0.887	0.860	0.887	1,633,547	0.8773	0.00%
2020-05-21	0	1.010	1.000	1.020	1.000	1.030	252,000	255,040	1.0121	0.887	0.878	0.895	0.878	0.904	287,067	0.8884	0.00%
2020-05-20	0	1.010	1.010	1.020	1.010	1.050	6,560,000	6,599,220	1.0060	0.887	0.887	0.895	0.887	0.922	7,472,850	0.8831	1.00%
2020-05-19	0	1.000	1.000	1.010	1.000	1.040	1,828,000	1,854,240	1.0144	0.878	0.878	0.887	0.878	0.913	2,082,373	0.8904	-2.91%
2020-05-18	0	1.030	1.010	1.030	0.990	1.030	380,000	384,500	1.0118	0.904	0.887	0.904	0.869	0.904	432,878	0.8882	3.00%
2020-05-15	0	1.000	0.990	1.000	0.990	1.010	192,000	192,160	1.0008	0.878	0.869	0.878	0.869	0.887	218,718	0.8786	-0.99%
2020-05-14	0	1.010	1.000	1.010	1.000	1.030	222,000	225,360	1.0151	0.887	0.878	0.887	0.878	0.904	252,892	0.8911	-0.98%
2020-05-13	0	1.020	1.020	1.040	1.020	1.020	200,000	204,000	1.0200	0.895	0.895	0.913	0.895	0.895	227,831	0.8954	0.99%
2020-05-12	0	1.010	1.010	1.030	1.010	1.020	82,000	83,540	1.0188	0.887	0.887	0.904	0.887	0.895	93,411	0.8943	-0.98%
2020-05-11	0	1.020	1.020	1.030	1.020	1.040	362,000	372,480	1.0290	0.895	0.895	0.904	0.895	0.913	412,374	0.9033	0.99%
2020-05-08	0	1.010	1.010	1.030	1.000	1.020	140,000	141,740	1.0124	0.887	0.887	0.904	0.878	0.895	159,482	0.8888	1.00%
2020-05-07	0	1.000	1.000	1.030	1.000	1.020	171,683	173,035	1.0079	0.878	0.878	0.904	0.878	0.895	195,573	0.8848	-0.99%
2020-05-06	0	1.010	1.010	1.020	0.990	1.020	60,000	60,640	1.0107	0.887	0.887	0.895	0.869	0.895	68,349	0.8872	1.00%
2020-05-05	0	1.000	1.000	1.010	0.990	1.010	1,040,000	1,036,040	0.9962	0.878	0.878	0.887	0.869	0.887	1,184,720	0.8745	0.00%
2020-05-04	0	1.000	1.000	1.010	1.000	1.020	166,000	166,900	1.0054	0.878	0.878	0.887	0.878	0.895	189,100	0.8826	-0.99%
2020-04-29	0	1.010	1.010	1.040	1.010	1.030	1,276,000	1,310,530	1.0271	0.887	0.887	0.913	0.887	0.904	1,453,560	0.9016	0.00%
2020-04-28	0	1.010	1.010	1.020	1.000	1.040	844,000	857,420	1.0159	0.887	0.887	0.895	0.878	0.913	961,446	0.8918	-0.98%
2020-04-27	0	1.020	1.000	1.020	1.010	1.030	304,000	309,660	1.0186	0.895	0.878	0.895	0.887	0.904	346,303	0.8942	2.00%
2020-04-24	0	1.000	1.000	1.010	1.000	1.010	56,000	56,400	1.0071	0.878	0.878	0.887	0.878	0.887	63,793	0.8841	-1.96%
2020-04-23	0	1.020	1.000	1.030	1.000	1.030	110,000	112,060	1.0187	0.895	0.878	0.904	0.878	0.904	125,307	0.8943	0.00%
2020-04-22	0	1.020	1.000	1.020	0.990	1.020	746,000	750,250	1.0057	0.895	0.878	0.895	0.869	0.895	849,809	0.8828	0.00%
2020-04-21	0	1.020	1.000	1.020	1.000	1.020	854,000	861,480	1.0088	0.895	0.878	0.895	0.878	0.895	972,837	0.8855	-1.92%
2020-04-20	0	1.040	1.030	1.050	1.030	1.040	266,000	276,360	1.0389	0.913	0.904	0.922	0.904	0.913	303,015	0.9120	-1.89%
2020-04-17	0	1.060	1.050	1.060	1.040	1.070	524,000	553,080	1.0555	0.931	0.922	0.931	0.913	0.939	596,917	0.9266	2.91%
2020-04-16	0	1.030	1.030	1.040	1.020	1.050	354,000	366,460	1.0352	0.904	0.904	0.913	0.895	0.922	403,260	0.9087	-0.96%
2020-04-15	0	1.040	1.030	1.040	1.030	1.080	518,000	544,860	1.0519	0.913	0.904	0.913	0.904	0.948	590,082	0.9234	-2.80%
2020-04-14	0	1.070	1.060	1.070	1.050	1.080	864,000	922,020	1.0672	0.939	0.931	0.939	0.922	0.948	984,229	0.9368	0.94%
2020-04-09	0	1.060	1.050	1.060	1.040	1.060	208,000	218,260	1.0493	0.931	0.922	0.931	0.913	0.931	236,944	0.9211	2.91%
2020-04-08	0	1.030	1.030	1.040	1.020	1.060	722,000	752,220	1.0419	0.904	0.904	0.913	0.895	0.931	822,469	0.9146	0.00%
2020-04-07	0	1.030	1.030	1.040	1.000	1.040	1,190,000	1,217,040	1.0227	0.904	0.904	0.913	0.878	0.913	1,355,593	0.8978	1.98%
2020-04-06	0	1.010	0.990	1.010	0.990	1.010	270,000	269,580	0.9984	0.887	0.869	0.887	0.869	0.887	307,572	0.8765	2.02%
2020-04-03	0	0.990	0.990	1.010	0.980	1.000	362,000	360,940	0.9971	0.869	0.869	0.887	0.860	0.878	412,374	0.8753	-1.98%
2020-04-02	0	1.010	1.000	1.010	0.980	1.010	148,000	147,780	0.9985	0.887	0.878	0.887	0.860	0.887	168,595	0.8765	2.02%
2020-04-01	0	0.990	0.980	1.010	0.980	1.020	334,000	334,380	1.0011	0.869	0.860	0.887	0.860	0.895	380,477	0.8788	-1.00%
2020-03-31	0	1.000	1.000	1.010	0.970	1.010	1,456,000	1,447,080	0.9939	0.878	0.878	0.887	0.852	0.887	1,658,608	0.8725	4.17%
2020-03-30	0	0.960	0.950	0.960	0.950	0.970	720,000	688,780	0.9566	0.843	0.834	0.843	0.834	0.852	820,191	0.8398	-1.03%
2020-03-27	0	0.970	0.960	0.970	0.960	1.010	3,158,000	3,085,620	0.9771	0.852	0.843	0.852	0.843	0.887	3,597,448	0.8577	1.04%
2020-03-26	0	0.960	0.940	0.960	0.930	0.970	3,901,167	3,672,261	0.9413	0.843	0.825	0.843	0.816	0.852	4,444,030	0.8263	0.00%
2020-03-25	0	0.960	0.950	0.960	0.940	1.030	5,128,000	5,010,620	0.9771	0.843	0.834	0.843	0.825	0.904	5,841,581	0.8578	-3.03%
2020-03-24	0	0.990	0.970	0.990	0.970	1.040	2,736,000	2,703,420	0.9881	0.869	0.852	0.869	0.852	0.913	3,116,725	0.8674	-1.00%
2020-03-23	0	1.000	0.990	1.000	1.000	1.050	498,000	503,200	1.0104	0.878	0.869	0.878	0.878	0.922	567,299	0.8870	-7.41%
2020-03-20	0	1.080	1.060	1.090	1.050	1.100	674,000	726,560	1.0780	0.948	0.931	0.957	0.922	0.966	767,790	0.9463	0.93%
2020-03-19	0	1.070	1.050	1.070	1.030	1.100	5,805,000	6,497,880	1.1194	0.939	0.922	0.939	0.904	0.966	6,612,788	0.9826	-5.31%
2020-03-18	0	1.130	1.120	1.130	1.130	1.200	1,925,000	2,262,000	1.1751	0.992	0.983	0.992	0.992	1.053	2,192,871	1.0315	-5.83%
2020-03-17	0	1.200	1.180	1.200	1.130	1.200	1,632,000	1,893,910	1.1605	1.053	1.036	1.053	0.992	1.053	1,859,099	1.0187	0.00%
2020-03-16	0	1.200	1.140	1.200	1.150	1.220	476,000	561,220	1.1790	1.053	1.001	1.053	1.010	1.071	542,237	1.0350	-1.64%
2020-03-13	0	1.220	1.170	1.210	1.050	1.230	2,746,000	3,213,660	1.1703	1.071	1.027	1.062	0.922	1.080	3,128,117	1.0273	-2.40%
2020-03-12	0	1.250	1.230	1.250	1.220	1.260	380,000	468,700	1.2334	1.097	1.080	1.097	1.071	1.106	432,878	1.0828	-2.34%
2020-03-11	0	1.280	1.250	1.270	1.260	1.290	274,000	347,380	1.2678	1.124	1.097	1.115	1.106	1.132	312,128	1.1129	1.59%
2020-03-10	0	1.260	1.250	1.260	1.230	1.260	1,272,000	1,589,820	1.2499	1.106	1.097	1.106	1.080	1.106	1,449,004	1.0972	-1.56%
2020-03-09	0	1.280	1.260	1.280	1.250	1.290	250,000	314,240	1.2570	1.124	1.106	1.124	1.097	1.132	284,788	1.1034	-1.54%
2020-03-06	0	1.300	1.280	1.300	1.280	1.310	126,000	163,500	1.2976	1.141	1.124	1.141	1.124	1.150	143,533	1.1391	-2.26%
2020-03-05	0	1.330	1.330	1.340	1.310	1.330	594,000	785,300	1.3221	1.168	1.168	1.176	1.150	1.168	676,657	1.1606	0.76%
2020-03-04	0	1.320	1.300	1.320	1.290	1.330	276,000	359,980	1.3043	1.159	1.141	1.159	1.132	1.168	314,406	1.1450	1.54%
2020-03-03	0	1.300	1.280	1.300	1.280	1.320	3,084,000	4,024,600	1.3050	1.141	1.124	1.141	1.124	1.159	3,513,151	1.1456	0.78%
2020-03-02	0	1.290	1.290	1.310	1.200	1.320	1,206,000	1,548,900	1.2843	1.132	1.132	1.150	1.053	1.159	1,373,820	1.1274	2.38%
2020-02-28	0	1.260	1.260	1.270	1.260	1.320	1,669,000	2,148,030	1.2870	1.106	1.106	1.115	1.106	1.159	1,901,248	1.1298	-5.26%
2020-02-27	0	1.330	1.320	1.330	1.310	1.360	3,372,000	4,520,160	1.3405	1.168	1.159	1.168	1.150	1.194	3,841,227	1.1767	-2.21%
2020-02-26	0	1.360	1.340	1.360	1.320	1.360	4,398,000	5,924,200	1.3470	1.194	1.176	1.194	1.159	1.194	5,009,999	1.1825	0.74%
2020-02-25	0	1.350	1.340	1.360	1.320	1.360	1,283,000	1,723,020	1.3430	1.185	1.176	1.194	1.159	1.194	1,461,534	1.1789	0.00%
2020-02-24	0	1.350	1.330	1.360	1.330	1.360	1,512,000	2,034,780	1.3458	1.185	1.168	1.194	1.168	1.194	1,722,401	1.1814	-0.74%
2020-02-21	0	1.360	1.350	1.360	1.320	1.360	814,000	1,091,360	1.3407	1.194	1.185	1.194	1.159	1.194	927,271	1.1770	0.74%
2020-02-20	0	1.350	1.340	1.370	1.290	1.360	1,357,000	1,806,380	1.3312	1.185	1.176	1.203	1.132	1.194	1,545,832	1.1685	3.85%
2020-02-19	0	1.300	1.290	1.310	1.270	1.320	860,000	1,120,760	1.3032	1.141	1.132	1.150	1.115	1.159	979,672	1.1440	2.36%
2020-02-18	0	1.270	1.270	1.280	1.240	1.270	298,000	377,320	1.2662	1.115	1.115	1.124	1.089	1.115	339,468	1.1115	0.00%
2020-02-17	0	1.270	1.270	1.290	1.230	1.280	594,152	755,026	1.2708	1.115	1.115	1.132	1.080	1.124	676,831	1.1155	0.79%
2020-02-14	0	1.260	1.240	1.260	1.240	1.270	26,000	32,740	1.2592	1.106	1.089	1.106	1.089	1.115	29,618	1.1054	0.00%
2020-02-13	0	1.260	1.240	1.260	1.240	1.260	174,000	216,660	1.2452	1.106	1.089	1.106	1.089	1.106	198,213	1.0931	0.00%
2020-02-12	0	1.260	1.250	1.270	1.240	1.270	377,000	471,710	1.2512	1.106	1.097	1.115	1.089	1.115	429,461	1.0984	1.61%
2020-02-11	0	1.240	1.240	1.250	1.220	1.280	754,000	939,680	1.2463	1.089	1.089	1.097	1.071	1.124	858,922	1.0940	-0.80%
2020-02-10	0	1.250	1.250	1.270	1.220	1.270	488,000	610,360	1.2507	1.097	1.097	1.115	1.071	1.115	555,907	1.0980	-0.79%
2020-02-07	0	1.260	1.240	1.260	1.230	1.280	300,940	376,077	1.2497	1.106	1.089	1.106	1.080	1.124	342,817	1.0970	-1.56%
2020-02-06	0	1.280	1.270	1.290	1.220	1.280	638,000	807,660	1.2659	1.124	1.115	1.132	1.071	1.124	726,780	1.1113	4.07%
2020-02-05	0	1.230	1.200	1.240	1.200	1.240	640,000	785,980	1.2281	1.080	1.053	1.089	1.053	1.089	729,058	1.0781	0.82%
2020-02-04	0	1.220	1.210	1.230	1.210	1.230	380,000	465,660	1.2254	1.071	1.062	1.080	1.062	1.080	432,878	1.0757	1.67%
2020-02-03	0	1.200	1.180	1.210	1.150	1.210	484,000	566,100	1.1696	1.053	1.036	1.062	1.010	1.062	551,350	1.0268	-0.83%
2020-01-31	0	1.210	1.180	1.200	1.180	1.210	296,000	354,020	1.1960	1.062	1.036	1.053	1.036	1.062	337,190	1.0499	2.54%
2020-01-30	0	1.180	1.180	1.190	1.150	1.210	1,018,000	1,193,620	1.1725	1.036	1.036	1.045	1.010	1.062	1,159,659	1.0293	-0.84%
2020-01-29	0	1.190	1.190	1.210	1.190	1.290	902,000	1,093,860	1.2127	1.045	1.045	1.062	1.045	1.132	1,027,517	1.0646	-9.16%
2020-01-24	0	1.310	1.300	1.310	1.300	1.310	30,000	39,120	1.3040	1.150	1.141	1.150	1.141	1.150	34,175	1.1447	-0.76%
2020-01-23	0	1.320	1.300	1.320	1.300	1.350	618,000	817,620	1.3230	1.159	1.141	1.159	1.141	1.185	703,997	1.1614	-2.94%
2020-01-22	0	1.360	1.360	1.380	1.340	1.390	700,000	956,140	1.3659	1.194	1.194	1.211	1.176	1.220	797,408	1.1991	0.74%
2020-01-21	0	1.350	1.350	1.360	1.340	1.370	1,026,000	1,385,060	1.3500	1.185	1.185	1.194	1.176	1.203	1,168,772	1.1851	-2.17%
2020-01-20	0	1.380	1.380	1.390	1.360	1.390	492,000	679,940	1.3820	1.211	1.211	1.220	1.194	1.220	560,464	1.2132	0.00%
2020-01-17	0	1.380	1.380	1.390	1.370	1.390	470,000	649,260	1.3814	1.211	1.211	1.220	1.203	1.220	535,402	1.2127	0.73%
2020-01-16	0	1.370	1.360	1.370	1.360	1.400	806,000	1,110,340	1.3776	1.203	1.194	1.203	1.194	1.229	918,158	1.2093	-0.72%
2020-01-15	0	1.380	1.360	1.380	1.340	1.380	1,154,000	1,579,300	1.3685	1.211	1.194	1.211	1.176	1.211	1,314,584	1.2014	1.47%
2020-01-14	0	1.360	1.350	1.370	1.340	1.380	666,000	901,460	1.3535	1.194	1.185	1.203	1.176	1.211	758,677	1.1882	0.74%
2020-01-13	0	1.350	1.340	1.350	1.300	1.360	1,614,000	2,182,140	1.3520	1.185	1.176	1.185	1.141	1.194	1,838,594	1.1869	2.27%
2020-01-10	0	1.320	1.300	1.320	1.280	1.320	1,326,000	1,711,060	1.2904	1.159	1.141	1.159	1.124	1.159	1,510,518	1.1328	0.00%
2020-01-09	0	1.320	1.310	1.320	1.290	1.320	440,000	572,540	1.3012	1.159	1.150	1.159	1.132	1.159	501,228	1.1423	1.54%
2020-01-08	0	1.300	1.280	1.300	1.270	1.320	1,108,000	1,434,500	1.2947	1.141	1.124	1.141	1.115	1.159	1,262,183	1.1365	-3.70%
2020-01-07	0	1.350	1.320	1.350	1.310	1.360	466,000	622,900	1.3367	1.185	1.159	1.185	1.150	1.194	530,846	1.1734	3.05%
2020-01-06	0	1.310	1.310	1.320	1.300	1.320	1,156,000	1,504,500	1.3015	1.150	1.150	1.159	1.141	1.159	1,316,862	1.1425	0.00%
2020-01-03	0	1.310	1.310	1.330	1.300	1.330	318,000	418,780	1.3169	1.150	1.150	1.168	1.141	1.168	362,251	1.1560	-1.50%
2020-01-02	0	1.330	1.320	1.330	1.310	1.330	290,000	383,020	1.3208	1.168	1.159	1.168	1.150	1.168	330,355	1.1594	1.53%
2019-12-31	0	1.310	1.300	1.310	1.300	1.310	108,000	140,980	1.3054	1.150	1.141	1.150	1.141	1.150	123,029	1.1459	-0.76%
2019-12-30	0	1.320	1.300	1.320	1.280	1.340	812,000	1,059,060	1.3043	1.159	1.141	1.159	1.124	1.176	924,993	1.1449	1.54%
2019-12-27	0	1.300	1.300	1.320	1.290	1.310	2,528,504	3,301,020	1.3055	1.141	1.141	1.159	1.132	1.150	2,880,355	1.1460	0.00%
2019-12-24	0	1.300	1.300	1.320	1.270	1.310	432,000	560,380	1.2972	1.141	1.141	1.159	1.115	1.150	492,114	1.1387	0.00%
2019-12-23	0	1.300	1.300	1.310	1.290	1.320	488,000	634,040	1.2993	1.141	1.141	1.150	1.132	1.159	555,907	1.1406	-0.76%
2019-12-20	0	1.310	1.300	1.310	1.290	1.320	684,000	890,560	1.3020	1.150	1.141	1.150	1.132	1.159	779,181	1.1429	0.77%
2019-12-19	0	1.300	1.300	1.310	1.290	1.310	294,000	381,780	1.2986	1.141	1.141	1.150	1.132	1.150	334,911	1.1399	0.00%
2019-12-18	0	1.300	1.300	1.320	1.280	1.330	878,000	1,137,560	1.2956	1.141	1.141	1.159	1.124	1.168	1,000,177	1.1374	0.00%
2019-12-17	0	1.300	1.300	1.320	1.270	1.320	818,038	1,063,507	1.3001	1.141	1.141	1.159	1.115	1.159	931,871	1.1413	0.78%
2019-12-16	0	1.290	1.290	1.300	1.280	1.300	976,000	1,265,580	1.2967	1.132	1.132	1.141	1.124	1.141	1,111,814	1.1383	0.00%
2019-12-13	0	1.290	1.290	1.320	1.290	1.350	534,000	698,320	1.3077	1.132	1.132	1.159	1.132	1.185	608,308	1.1480	-2.27%
2019-12-12	0	1.320	1.300	1.320	1.300	1.330	142,000	186,300	1.3120	1.159	1.141	1.159	1.141	1.168	161,760	1.1517	0.00%
2019-12-11	0	1.320	1.300	1.320	1.290	1.320	222,000	290,740	1.3096	1.159	1.141	1.159	1.132	1.159	252,892	1.1497	0.76%
2019-12-10	0	1.310	1.310	1.320	1.280	1.320	1,760,000	2,286,700	1.2993	1.150	1.150	1.159	1.124	1.159	2,004,911	1.1405	1.55%
2019-12-09	0	1.290	1.270	1.280	1.250	1.320	194,000	246,960	1.2730	1.132	1.115	1.124	1.097	1.159	220,996	1.1175	0.00%
2019-12-06	0	1.290	1.280	1.300	1.260	1.290	332,000	425,880	1.2828	1.132	1.124	1.141	1.106	1.132	378,199	1.1261	1.57%
2019-12-05	0	1.270	1.270	1.290	1.250	1.290	172,000	220,140	1.2799	1.115	1.115	1.132	1.097	1.132	195,934	1.1235	0.79%
2019-12-04	0	1.260	1.260	1.280	1.250	1.270	300,000	379,900	1.2663	1.106	1.106	1.124	1.097	1.115	341,746	1.1116	0.00%
2019-12-03	0	1.260	1.260	1.280	1.250	1.280	498,317	629,600	1.2635	1.106	1.106	1.124	1.097	1.124	567,660	1.1091	-0.79%
2019-12-02	0	1.270	1.250	1.280	1.230	1.270	304,000	380,660	1.2522	1.115	1.097	1.124	1.080	1.115	346,303	1.0992	1.60%
2019-11-29	0	1.250	1.240	1.270	1.230	1.260	142,000	177,600	1.2507	1.097	1.089	1.115	1.080	1.106	161,760	1.0979	0.00%
2019-11-28	0	1.250	1.250	1.290	1.250	1.260	39,000	48,900	1.2538	1.097	1.097	1.132	1.097	1.106	44,427	1.1007	-3.10%
2019-11-27	0	1.290	1.260	1.300	1.250	1.320	162,000	205,180	1.2665	1.132	1.106	1.141	1.097	1.159	184,543	1.1118	2.38%
2019-11-26	0	1.260	1.260	1.270	1.230	1.300	824,000	1,049,900	1.2742	1.106	1.106	1.115	1.080	1.141	938,663	1.1185	0.00%
2019-11-25	0	1.260	1.240	1.260	1.220	1.270	702,000	871,100	1.2409	1.106	1.089	1.106	1.071	1.115	799,686	1.0893	4.13%
2019-11-22	0	1.210	1.200	1.220	1.200	1.250	144,000	174,480	1.2117	1.062	1.053	1.071	1.053	1.097	164,038	1.0637	-0.82%
2019-11-21	0	1.220	1.210	1.220	1.200	1.230	78,000	94,980	1.2177	1.071	1.062	1.071	1.053	1.080	88,854	1.0689	0.00%
2019-11-20	0	1.220	1.200	1.220	-	-	0	0	-	1.071	1.053	1.071	-	-	0	-	-0.81%
2019-11-19	0	1.230	1.210	1.230	1.210	1.230	162,000	196,760	1.2146	1.080	1.062	1.080	1.062	1.080	184,543	1.0662	1.65%
2019-11-18	0	1.210	1.200	1.220	1.200	1.220	378,000	457,100	1.2093	1.062	1.053	1.071	1.053	1.071	430,600	1.0615	3.42%
2019-11-15	0	1.170	1.200	1.220	1.170	1.200	116,000	138,100	1.1905	1.027	1.053	1.071	1.027	1.053	132,142	1.0451	-2.50%
2019-11-14	0	1.200	1.170	1.210	1.170	1.210	328,000	387,780	1.1823	1.053	1.027	1.062	1.027	1.062	373,642	1.0378	0.00%
2019-11-13	0	1.200	1.190	1.220	1.190	1.220	246,000	295,720	1.2021	1.053	1.045	1.071	1.045	1.071	280,232	1.0553	0.00%
2019-11-12	0	1.200	1.200	1.220	1.190	1.210	48,000	57,880	1.2058	1.053	1.053	1.071	1.045	1.062	54,679	1.0585	0.00%
2019-11-11	0	1.200	1.170	1.220	1.190	1.200	444,000	531,940	1.1981	1.053	1.027	1.071	1.045	1.053	505,784	1.0517	0.00%
2019-11-08	0	1.200	1.200	1.230	1.190	1.210	202,500	242,980	1.1999	1.053	1.053	1.080	1.045	1.062	230,679	1.0533	-2.44%
2019-11-07	0	1.230	1.200	1.230	1.190	1.250	494,000	599,200	1.2130	1.080	1.053	1.080	1.045	1.097	562,742	1.0648	-0.81%
2019-11-06	0	1.240	1.240	1.260	1.150	1.240	508,000	607,040	1.1950	1.089	1.089	1.106	1.010	1.089	578,690	1.0490	5.98%
2019-11-05	0	1.170	1.170	1.180	1.130	1.180	590,000	677,300	1.1480	1.027	1.027	1.036	0.992	1.036	672,101	1.0077	1.74%
2019-11-04	0	1.150	1.150	1.160	1.130	1.170	788,000	905,400	1.1490	1.010	1.010	1.018	0.992	1.027	897,653	1.0086	2.68%
2019-11-01	0	1.120	1.120	1.130	1.100	1.130	662,000	743,260	1.1227	0.983	0.983	0.992	0.966	0.992	754,120	0.9856	0.90%
2019-10-31	0	1.110	1.100	1.130	1.110	1.140	188,000	211,420	1.1246	0.974	0.966	0.992	0.974	1.001	214,161	0.9872	0.00%
2019-10-30	0	1.110	1.110	1.140	1.110	1.140	446,000	500,640	1.1225	0.974	0.974	1.001	0.974	1.001	508,063	0.9854	-1.77%
2019-10-29	0	1.130	1.130	1.160	1.130	1.150	258,000	294,060	1.1398	0.992	0.992	1.018	0.992	1.010	293,902	1.0005	-1.74%
2019-10-28	0	1.150	1.140	1.150	1.120	1.150	990,000	1,129,720	1.1411	1.010	1.001	1.010	0.983	1.010	1,127,762	1.0017	0.88%
2019-10-25	0	1.140	1.140	1.160	1.130	1.140	236,000	268,720	1.1386	1.001	1.001	1.018	0.992	1.001	268,840	0.9996	-2.56%
2019-10-24	0	1.170	1.140	1.170	1.130	1.170	298,000	342,840	1.1505	1.027	1.001	1.027	0.992	1.027	339,468	1.0099	3.54%
2019-10-23	0	1.130	1.130	1.140	1.110	1.140	168,000	188,640	1.1229	0.992	0.992	1.001	0.974	1.001	191,378	0.9857	0.00%
2019-10-22	0	1.130	1.110	1.170	1.130	1.170	40,000	45,880	1.1470	0.992	0.974	1.027	0.992	1.027	45,566	1.0069	0.00%
2019-10-21	0	1.130	1.130	1.170	1.110	1.180	1,548,000	1,763,560	1.1393	0.992	0.992	1.027	0.974	1.036	1,763,410	1.0001	-1.74%
2019-10-18	0	1.150	1.150	1.160	1.130	1.170	548,000	629,220	1.1482	1.010	1.010	1.018	0.992	1.027	624,256	1.0080	0.88%
2019-10-17	0	1.140	1.130	1.140	1.130	1.180	450,000	517,680	1.1504	1.001	0.992	1.001	0.992	1.036	512,619	1.0099	-2.56%
2019-10-16	0	1.170	1.160	1.170	1.120	1.190	1,384,000	1,593,820	1.1516	1.027	1.018	1.027	0.983	1.045	1,576,589	1.0109	5.41%
2019-10-15	0	1.110	1.090	1.110	1.080	1.110	86,000	93,520	1.0874	0.974	0.957	0.974	0.948	0.974	97,967	0.9546	0.00%
2019-10-14	0	1.110	1.080	1.110	1.080	1.110	214,000	233,700	1.0921	0.974	0.948	0.974	0.948	0.974	243,779	0.9587	2.78%
2019-10-11	0	1.080	1.070	1.100	1.060	1.110	573,000	618,700	1.0798	0.948	0.939	0.966	0.931	0.974	652,735	0.9479	0.93%
2019-10-10	0	1.070	1.050	1.080	1.050	1.080	244,000	260,220	1.0665	0.939	0.922	0.948	0.922	0.948	277,954	0.9362	0.00%
2019-10-09	0	1.070	1.050	1.070	1.050	1.070	160,000	169,700	1.0606	0.939	0.922	0.939	0.922	0.939	182,265	0.9311	0.00%
2019-10-08	0	1.070	1.050	1.070	1.050	1.070	294,000	311,280	1.0588	0.939	0.922	0.939	0.922	0.939	334,911	0.9294	0.00%
2019-10-04	0	1.070	1.050	1.080	1.050	1.090	275,833	293,827	1.0652	0.939	0.922	0.948	0.922	0.957	314,216	0.9351	0.94%
2019-10-03	0	1.060	1.060	1.080	1.050	1.080	386,000	411,060	1.0649	0.931	0.931	0.948	0.922	0.948	439,713	0.9348	-1.85%
2019-10-02	0	1.080	1.060	1.080	1.060	1.100	182,000	196,460	1.0795	0.948	0.931	0.948	0.931	0.966	207,326	0.9476	0.00%
2019-09-30	0	1.080	1.070	1.080	1.060	1.090	148,000	159,200	1.0757	0.948	0.939	0.948	0.931	0.957	168,595	0.9443	0.00%
2019-09-27	0	1.080	1.070	1.090	1.060	1.100	428,000	463,900	1.0839	0.948	0.939	0.957	0.931	0.966	487,558	0.9515	-0.92%
2019-09-26	0	1.090	1.090	1.100	1.080	1.100	44,000	47,660	1.0832	0.957	0.957	0.966	0.948	0.966	50,123	0.9509	-0.91%
2019-09-25	0	1.100	1.080	1.100	1.080	1.110	58,000	63,620	1.0969	0.966	0.948	0.966	0.948	0.974	66,071	0.9629	0.92%
2019-09-24	0	1.090	1.080	1.110	1.080	1.120	432,000	475,340	1.1003	0.957	0.948	0.974	0.948	0.983	492,114	0.9659	-2.68%
2019-09-23	0	1.120	1.120	1.130	1.110	1.140	2,496,000	2,756,620	1.1044	0.983	0.983	0.992	0.974	1.001	2,843,328	0.9695	1.82%
2019-09-20	0	1.100	1.100	1.120	1.090	1.150	25,284,000	28,152,020	1.1134	0.966	0.966	0.983	0.957	1.010	28,802,367	0.9774	0.00%
2019-09-19	0	1.100	1.080	1.100	1.080	1.120	94,000	103,100	1.0968	0.966	0.948	0.966	0.948	0.983	107,080	0.9628	-1.79%
2019-09-18	0	1.120	1.120	1.140	1.100	1.130	710,000	796,560	1.1219	0.983	0.983	1.001	0.966	0.992	808,799	0.9849	0.90%
2019-09-17	0	1.110	1.110	1.120	1.110	1.120	22,000	24,600	1.1182	0.974	0.974	0.983	0.974	0.983	25,061	0.9816	-1.77%
2019-09-16	0	1.130	1.130	1.140	1.120	1.140	202,000	227,900	1.1282	0.992	0.992	1.001	0.983	1.001	230,109	0.9904	0.00%
2019-09-13	0	1.130	1.140	1.150	1.110	1.150	642,000	724,440	1.1284	0.992	1.001	1.010	0.974	1.010	731,337	0.9906	1.80%
2019-09-12	0	1.110	1.110	1.130	1.100	1.140	3,738,000	4,151,740	1.1107	0.974	0.974	0.992	0.966	1.001	4,258,157	0.9750	0.00%
2019-09-11	0	1.110	1.110	1.150	1.070	1.120	2,353,353	2,592,240	1.1015	0.974	0.974	1.010	0.939	0.983	2,680,831	0.9670	2.78%
2019-09-10	0	1.080	1.080	1.090	1.070	1.090	60,000	65,080	1.0847	0.948	0.948	0.957	0.939	0.957	68,349	0.9522	0.93%
2019-09-09	0	1.070	1.070	1.090	1.040	1.090	1,722,000	1,847,760	1.0730	0.939	0.939	0.957	0.913	0.957	1,961,623	0.9420	0.94%
2019-09-06	0	1.060	1.060	1.070	1.050	1.100	2,236,000	2,389,860	1.0688	0.931	0.931	0.939	0.922	0.966	2,547,148	0.9382	-1.85%
2019-09-05	0	1.080	1.080	1.090	1.070	1.100	306,000	331,960	1.0848	0.948	0.948	0.957	0.939	0.966	348,581	0.9523	0.00%
2019-09-04	0	1.080	1.080	1.090	1.070	1.080	476,500	513,540	1.0777	0.948	0.948	0.957	0.939	0.948	542,807	0.9461	1.89%
2019-09-03	0	1.060	1.060	1.070	1.060	1.070	196,000	209,640	1.0696	0.931	0.931	0.939	0.931	0.939	223,274	0.9389	0.00%
2019-09-02	0	1.060	1.060	1.080	1.060	1.110	76,000	80,800	1.0632	0.931	0.931	0.948	0.931	0.974	86,576	0.9333	0.00%
2019-08-30	0	1.060	1.060	1.070	1.050	1.120	1,156,000	1,248,900	1.0804	0.931	0.931	0.939	0.922	0.983	1,316,862	0.9484	0.95%
2019-08-29	0	1.050	1.050	1.060	1.040	1.070	270,000	284,800	1.0548	0.922	0.922	0.931	0.913	0.939	307,572	0.9260	-1.87%
2019-08-28	0	1.070	1.050	1.070	1.060	1.090	96,000	102,040	1.0629	0.939	0.922	0.939	0.931	0.957	109,359	0.9331	1.90%
2019-08-27	0	1.050	1.050	1.060	1.050	1.070	3,174,120	3,392,617	1.0688	0.922	0.922	0.931	0.922	0.939	3,615,811	0.9383	0.00%
2019-08-26	0	1.050	1.050	1.060	1.040	1.060	260,000	271,960	1.0460	0.922	0.922	0.931	0.913	0.931	296,180	0.9182	-0.94%
2019-08-23	0	1.060	1.060	1.070	1.060	1.090	216,000	231,300	1.0708	0.931	0.931	0.939	0.931	0.957	246,057	0.9400	-1.85%
2019-08-22	0	1.080	1.070	1.080	1.070	1.080	306,000	328,380	1.0731	0.948	0.939	0.948	0.939	0.948	348,581	0.9420	1.89%
2019-08-21	0	1.060	1.050	1.070	1.000	1.100	912,000	975,140	1.0692	0.931	0.922	0.939	0.878	0.966	1,038,908	0.9386	-5.36%
2019-08-20	0	1.120	1.120	1.130	1.100	1.140	24,000	26,880	1.1200	0.983	0.983	0.992	0.966	1.001	27,340	0.9832	0.90%
2019-08-19	0	1.110	1.110	1.140	1.110	1.140	1,000,000	1,125,460	1.1255	0.974	0.974	1.001	0.974	1.001	1,139,154	0.9880	0.91%
2019-08-16	0	1.100	1.080	1.110	1.080	1.110	174,000	190,360	1.0940	0.966	0.948	0.974	0.948	0.974	198,213	0.9604	1.85%
2019-08-15	0	1.080	1.080	1.100	1.030	1.100	774,000	835,340	1.0793	0.948	0.948	0.966	0.904	0.966	881,705	0.9474	1.89%
2019-08-14	0	1.060	1.020	1.060	1.020	1.110	564,000	602,060	1.0675	0.931	0.895	0.931	0.895	0.974	642,483	0.9371	0.95%
2019-08-13	0	1.050	1.050	1.070	1.020	1.120	696,892	752,003	1.0791	0.922	0.922	0.939	0.895	0.983	793,867	0.9473	-7.08%
2019-08-12	0	1.130	1.130	1.160	1.130	1.130	2,000	2,260	1.1300	0.992	0.992	1.018	0.992	0.992	2,278	0.9920	-2.59%
2019-08-09	0	1.160	1.160	1.190	1.130	1.180	584,000	684,800	1.1726	1.018	1.018	1.045	0.992	1.036	665,266	1.0294	1.75%
2019-08-08	0	1.140	1.110	1.160	1.110	1.170	260,000	296,040	1.1386	1.001	0.974	1.018	0.974	1.027	296,180	0.9995	3.64%
2019-08-07	0	1.100	1.100	1.150	1.100	1.210	18,000	20,520	1.1400	0.966	0.966	1.010	0.966	1.062	20,505	1.0007	-0.90%
2019-08-06	0	1.110	1.100	1.110	1.060	1.120	378,000	413,480	1.0939	0.974	0.966	0.974	0.931	0.983	430,600	0.9602	-0.89%
2019-08-05	0	1.120	1.120	1.140	1.050	1.150	860,000	956,480	1.1122	0.983	0.983	1.001	0.922	1.010	979,672	0.9763	-5.08%
2019-08-02	0	1.180	1.170	1.190	1.170	1.210	226,000	267,520	1.1837	1.036	1.027	1.045	1.027	1.062	257,449	1.0391	-2.48%
2019-08-01	0	1.210	1.200	1.220	1.190	1.220	126,000	152,840	1.2130	1.062	1.053	1.071	1.045	1.071	143,533	1.0648	-0.82%
2019-07-31	0	1.220	1.220	1.230	1.220	1.220	62,000	75,640	1.2200	1.071	1.071	1.080	1.071	1.071	70,628	1.0710	0.83%
2019-07-30	0	1.210	1.210	1.220	1.200	1.250	736,000	896,940	1.2187	1.062	1.062	1.071	1.053	1.097	838,417	1.0698	-1.63%
2019-07-29	0	1.230	1.220	1.240	1.230	1.280	568,000	699,740	1.2319	1.080	1.071	1.089	1.080	1.124	647,039	1.0814	-2.38%
2019-07-26	0	1.260	1.260	1.290	1.260	1.290	122,439	155,475	1.2698	1.106	1.106	1.132	1.106	1.132	139,477	1.1147	-0.79%
2019-07-25	0	1.270	1.270	1.280	1.250	1.280	500,000	631,120	1.2622	1.115	1.115	1.124	1.097	1.124	569,577	1.1081	0.79%
2019-07-24	0	1.260	1.260	1.280	1.250	1.300	334,000	424,600	1.2713	1.106	1.106	1.124	1.097	1.141	380,477	1.1160	0.80%
2019-07-23	0	1.250	1.250	1.260	1.250	1.280	342,000	432,020	1.2632	1.097	1.097	1.106	1.097	1.124	389,591	1.1089	-1.57%
2019-07-22	0	1.270	1.260	1.280	1.260	1.280	460,000	583,360	1.2682	1.115	1.106	1.124	1.106	1.124	524,011	1.1133	0.00%
2019-07-19	0	1.270	1.260	1.280	1.250	1.280	386,000	488,000	1.2642	1.115	1.106	1.124	1.097	1.124	439,713	1.1098	0.79%
2019-07-18	0	1.260	1.260	1.270	1.250	1.270	413,250	521,037	1.2608	1.106	1.106	1.115	1.097	1.115	470,755	1.1068	0.80%
2019-07-17	0	1.250	1.250	1.280	1.240	1.290	354,500	450,265	1.2701	1.097	1.097	1.124	1.089	1.132	403,830	1.1150	-0.79%
2019-07-16	0	1.260	1.260	1.280	1.240	1.280	40,001	50,621	1.2655	1.106	1.106	1.124	1.089	1.124	45,567	1.1109	-0.79%
2019-07-15	0	1.270	1.270	1.280	1.260	1.280	168,000	213,640	1.2717	1.115	1.115	1.124	1.106	1.124	191,378	1.1163	2.42%
2019-07-12	0	1.240	1.240	1.260	1.240	1.250	10,000	12,480	1.2480	1.089	1.089	1.106	1.089	1.097	11,392	1.0955	-0.80%
2019-07-11	0	1.250	1.250	1.270	1.230	1.260	162,000	202,840	1.2521	1.097	1.097	1.115	1.080	1.106	184,543	1.0991	-1.57%
2019-07-10	0	1.270	1.230	1.270	1.230	1.270	344,000	433,640	1.2606	1.115	1.080	1.115	1.080	1.115	391,869	1.1066	2.42%
2019-07-09	0	1.240	1.240	1.250	1.230	1.260	82,000	102,020	1.2441	1.089	1.089	1.097	1.080	1.106	93,411	1.0922	0.81%
2019-07-08	0	1.230	1.230	1.250	1.230	1.250	90,000	110,780	1.2309	1.080	1.080	1.097	1.080	1.097	102,524	1.0805	-2.38%
2019-07-05	0	1.260	1.260	1.270	1.250	1.290	430,000	549,140	1.2771	1.106	1.106	1.115	1.097	1.132	489,836	1.1211	-0.79%
2019-07-04	0	1.270	1.260	1.270	1.260	1.320	465,500	596,705	1.2819	1.115	1.106	1.115	1.106	1.159	530,276	1.1253	0.00%
2019-07-03	0	1.270	1.250	1.270	1.240	1.280	3,378,000	4,289,800	1.2699	1.115	1.097	1.115	1.089	1.124	3,848,062	1.1148	2.42%
2019-07-02	0	1.240	1.240	1.270	1.230	1.290	378,000	475,280	1.2574	1.089	1.089	1.115	1.080	1.132	430,600	1.1038	-3.12%
2019-06-28	0	1.280	1.260	1.280	1.250	1.280	39,000	49,790	1.2767	1.124	1.106	1.124	1.097	1.124	44,427	1.1207	-0.78%
2019-06-27	0	1.290	1.280	1.290	1.270	1.290	304,000	386,900	1.2727	1.132	1.124	1.132	1.115	1.132	346,303	1.1172	1.57%
2019-06-26	0	1.270	1.270	1.280	1.260	1.270	98,000	124,420	1.2696	1.115	1.115	1.124	1.106	1.115	111,637	1.1145	-1.55%
2019-06-25	0	1.290	1.240	1.290	1.240	1.290	38,000	48,620	1.2795	1.132	1.089	1.132	1.089	1.132	43,288	1.1232	0.78%
2019-06-24	0	1.280	1.270	1.290	1.240	1.290	286,000	360,540	1.2606	1.124	1.115	1.132	1.089	1.132	325,798	1.1066	3.23%
2019-06-21	0	1.240	1.240	1.270	1.230	1.250	530,000	660,200	1.2457	1.089	1.089	1.115	1.080	1.097	603,752	1.0935	-0.80%
2019-06-20	0	1.250	1.240	1.250	1.230	1.270	314,000	392,700	1.2506	1.097	1.089	1.097	1.080	1.115	357,694	1.0979	1.63%
2019-06-19	0	1.230	1.230	1.240	1.230	1.280	168,000	207,780	1.2368	1.080	1.080	1.089	1.080	1.124	191,378	1.0857	0.00%
2019-06-18	0	1.230	1.220	1.230	1.220	1.260	274,000	338,760	1.2364	1.080	1.071	1.080	1.071	1.106	312,128	1.0853	0.00%
2019-06-17	0	1.230	1.230	1.240	1.210	1.250	396,000	485,880	1.2270	1.080	1.080	1.089	1.062	1.097	451,105	1.0771	-2.38%
2019-06-14	0	1.260	1.230	1.270	1.250	1.270	30,000	37,860	1.2620	1.106	1.080	1.115	1.097	1.115	34,175	1.1078	-0.79%
2019-06-13	0	1.270	1.240	1.280	1.240	1.280	354,000	442,540	1.2501	1.115	1.089	1.124	1.089	1.124	403,260	1.0974	5.83%
2019-06-12	0	1.200	1.200	1.230	1.200	1.270	974,000	1,201,300	1.2334	1.053	1.053	1.080	1.053	1.115	1,109,536	1.0827	-6.98%
2019-06-11	0	1.290	1.250	1.290	1.270	1.290	268,000	341,480	1.2742	1.132	1.097	1.132	1.115	1.132	305,293	1.1185	1.57%
2019-06-10	0	1.270	1.230	1.270	1.230	1.320	270,000	339,180	1.2562	1.115	1.080	1.115	1.080	1.159	307,572	1.1028	2.42%
2019-06-06	0	1.240	1.230	1.240	1.220	1.250	222,000	273,460	1.2318	1.089	1.080	1.089	1.071	1.097	252,892	1.0813	0.00%
2019-06-05	0	1.240	1.230	1.240	1.230	1.250	74,000	92,060	1.2441	1.089	1.080	1.089	1.080	1.097	84,297	1.0921	-0.80%
2019-06-04	0	1.250	1.230	1.250	1.230	1.270	152,270	189,512	1.2446	1.097	1.080	1.097	1.080	1.115	173,459	1.0925	0.00%
2019-06-03	0	1.250	1.250	1.260	1.230	1.270	250,000	311,750	1.2470	1.097	1.097	1.106	1.080	1.115	284,788	1.0947	0.81%
2019-05-31	0	1.240	1.220	1.240	1.210	1.250	94,000	116,180	1.2360	1.089	1.071	1.089	1.062	1.097	107,080	1.0850	1.64%
2019-05-30	0	1.220	1.220	1.230	1.210	1.240	234,000	287,240	1.2275	1.071	1.071	1.080	1.062	1.089	266,562	1.0776	-0.81%
2019-05-29	0	1.230	1.220	1.230	1.190	1.240	724,000	881,780	1.2179	1.080	1.071	1.080	1.045	1.089	824,747	1.0692	-0.81%
2019-05-28	0	1.240	1.230	1.240	1.230	1.260	356,000	445,240	1.2507	1.089	1.080	1.089	1.080	1.106	405,539	1.0979	-2.36%
2019-05-27	0	1.270	1.240	1.270	1.230	1.290	290,000	361,380	1.2461	1.115	1.089	1.115	1.080	1.132	330,355	1.0939	3.25%
2019-05-24	0	1.230	1.220	1.230	1.220	1.280	654,000	812,300	1.2420	1.080	1.071	1.080	1.071	1.124	745,007	1.0903	-2.38%
2019-05-23	0	1.260	1.240	1.260	1.240	1.280	778,000	974,540	1.2526	1.106	1.089	1.106	1.089	1.124	886,262	1.0996	-3.08%
2019-05-22	0	1.380	1.370	1.380	1.360	1.410	416,000	573,620	1.3789	1.141	1.133	1.141	1.125	1.166	503,050	1.1403	0.00%
2019-05-21	0	1.380	1.360	1.410	1.370	1.450	764,000	1,057,720	1.3845	1.141	1.125	1.166	1.133	1.199	923,871	1.1449	0.00%
2019-05-20	0	1.380	1.370	1.400	1.330	1.400	974,000	1,349,200	1.3852	1.141	1.133	1.158	1.100	1.158	1,177,815	1.1455	0.00%
2019-05-17	0	1.380	1.370	1.380	1.360	1.480	720,000	1,007,740	1.3996	1.141	1.133	1.141	1.125	1.224	870,664	1.1574	-2.82%
2019-05-16	0	1.420	1.420	1.460	1.410	1.480	256,000	369,300	1.4426	1.174	1.174	1.207	1.166	1.224	309,569	1.1929	-2.07%
2019-05-15	0	1.450	1.430	1.460	1.430	1.460	164,000	238,080	1.4517	1.199	1.183	1.207	1.183	1.207	198,318	1.2005	1.40%
2019-05-14	0	1.430	1.410	1.430	1.380	1.480	1,142,000	1,615,820	1.4149	1.183	1.166	1.183	1.141	1.224	1,380,970	1.1701	0.70%
2019-05-10	0	1.420	1.420	1.480	-	-	0	0	-	1.174	1.174	1.224	-	-	0	-	0.71%
2019-05-09	0	1.410	1.410	1.450	1.410	1.460	762,000	1,089,100	1.4293	1.166	1.166	1.199	1.166	1.207	921,453	1.1819	-2.76%
2019-05-08	0	1.450	1.450	1.460	1.450	1.480	320,782	470,138	1.4656	1.199	1.199	1.207	1.199	1.224	387,907	1.2120	-1.36%
2019-05-07	0	1.470	1.460	1.480	1.470	1.480	62,000	91,520	1.4761	1.216	1.207	1.224	1.216	1.224	74,974	1.2207	-1.34%
2019-05-06	0	1.490	1.430	1.500	1.430	1.500	784,000	1,135,000	1.4477	1.232	1.183	1.240	1.183	1.240	948,056	1.1972	1.36%
2019-05-03	0	1.470	1.470	1.500	1.450	1.490	506,000	745,420	1.4732	1.216	1.216	1.240	1.199	1.232	611,883	1.2182	0.68%
2019-05-02	0	1.460	1.460	1.490	1.460	1.520	1,074,000	1,602,240	1.4918	1.207	1.207	1.232	1.207	1.257	1,298,741	1.2337	-3.31%
2019-04-30	0	1.510	1.490	1.510	1.490	1.520	484,000	728,160	1.5045	1.249	1.232	1.249	1.232	1.257	585,280	1.2441	0.00%
2019-04-29	0	1.510	1.500	1.510	1.490	1.520	810,000	1,221,540	1.5081	1.249	1.240	1.249	1.232	1.257	979,497	1.2471	0.00%
2019-04-26	0	1.510	1.490	1.510	1.490	1.520	396,000	594,300	1.5008	1.249	1.232	1.249	1.232	1.257	478,865	1.2411	-0.66%
2019-04-25	0	1.520	1.490	1.520	1.490	1.520	110,000	165,980	1.5089	1.257	1.232	1.257	1.232	1.257	133,018	1.2478	0.66%
2019-04-24	0	1.510	1.480	1.510	1.470	1.530	928,173	1,402,435	1.5110	1.249	1.224	1.249	1.216	1.265	1,122,398	1.2495	0.67%
2019-04-23	0	1.500	1.500	1.520	1.490	1.520	756,150	1,135,983	1.5023	1.240	1.240	1.257	1.232	1.257	914,379	1.2424	0.67%
2019-04-18	0	1.490	1.480	1.490	1.470	1.520	1,472,000	2,212,280	1.5029	1.232	1.224	1.232	1.216	1.257	1,780,024	1.2428	-1.97%
2019-04-17	0	1.520	1.510	1.520	1.510	1.520	366,500	555,410	1.5154	1.257	1.249	1.257	1.249	1.257	443,192	1.2532	0.00%
2019-04-16	0	1.520	1.500	1.520	1.500	1.530	384,000	582,000	1.5156	1.257	1.240	1.257	1.240	1.265	464,354	1.2534	0.66%
2019-04-15	0	1.510	1.510	1.520	1.500	1.550	1,093,750	1,670,907	1.5277	1.249	1.249	1.257	1.240	1.282	1,322,623	1.2633	0.67%
2019-04-12	0	1.500	1.500	1.510	1.500	1.540	1,314,000	1,989,900	1.5144	1.240	1.240	1.249	1.240	1.274	1,588,962	1.2523	-0.66%
2019-04-11	0	1.510	1.500	1.520	1.500	1.530	1,184,000	1,797,020	1.5178	1.249	1.240	1.257	1.240	1.265	1,431,759	1.2551	-0.66%
2019-04-10	0	1.520	1.510	1.520	1.500	1.530	510,000	771,040	1.5118	1.257	1.249	1.257	1.240	1.265	616,720	1.2502	0.00%
2019-04-09	0	1.520	1.500	1.520	1.490	1.520	818,000	1,228,740	1.5021	1.257	1.240	1.257	1.232	1.257	989,171	1.2422	1.33%
2019-04-08	0	1.500	1.500	1.510	1.500	1.530	1,404,000	2,128,240	1.5158	1.240	1.240	1.249	1.240	1.265	1,697,795	1.2535	-0.66%
2019-04-04	0	1.510	1.500	1.510	1.490	1.540	973,000	1,475,810	1.5168	1.249	1.240	1.249	1.232	1.274	1,176,606	1.2543	0.67%
2019-04-03	0	1.500	1.500	1.520	1.490	1.530	1,608,000	2,428,000	1.5100	1.240	1.240	1.257	1.232	1.265	1,944,483	1.2487	-1.32%
2019-04-02	0	1.520	1.510	1.520	1.500	1.530	712,000	1,078,700	1.5150	1.257	1.249	1.257	1.240	1.265	860,990	1.2529	1.33%
2019-04-01	0	1.500	1.500	1.510	1.470	1.550	716,000	1,086,470	1.5174	1.240	1.240	1.249	1.216	1.282	865,827	1.2548	-0.66%
2019-03-29	0	1.510	1.490	1.510	1.440	1.520	686,000	1,029,660	1.5010	1.249	1.232	1.249	1.191	1.257	829,549	1.2412	0.00%
2019-03-28	0	1.510	1.480	1.510	1.490	1.520	360,000	539,040	1.4973	1.249	1.224	1.249	1.232	1.257	435,332	1.2382	0.67%
2019-03-27	0	1.500	1.490	1.500	1.490	1.530	1,204,000	1,816,540	1.5088	1.240	1.232	1.240	1.232	1.265	1,455,944	1.2477	0.00%
2019-03-26	0	1.500	1.470	1.500	1.470	1.500	416,000	616,700	1.4825	1.240	1.216	1.240	1.216	1.240	503,050	1.2259	2.04%
2019-03-25	0	1.470	1.460	1.490	1.450	1.500	730,000	1,072,680	1.4694	1.216	1.207	1.232	1.199	1.240	882,757	1.2151	-2.65%
2019-03-22	0	1.510	1.490	1.510	1.460	1.530	1,074,000	1,618,000	1.5065	1.249	1.232	1.249	1.207	1.265	1,298,741	1.2458	1.34%
2019-03-21	0	1.490	1.470	1.490	1.460	1.500	298,000	443,900	1.4896	1.232	1.216	1.232	1.207	1.240	360,358	1.2318	-0.67%
2019-03-20	0	1.500	1.480	1.500	1.410	1.500	366,000	534,620	1.4607	1.240	1.224	1.240	1.166	1.240	442,588	1.2079	0.00%
2019-03-19	0	1.500	1.460	1.500	1.460	1.530	814,000	1,221,220	1.5003	1.240	1.207	1.240	1.207	1.265	984,334	1.2407	-0.66%
2019-03-18	0	1.510	1.500	1.510	1.490	1.530	4,488,000	6,645,088	1.4806	1.249	1.240	1.249	1.232	1.265	5,427,140	1.2244	2.03%
2019-03-15	0	1.480	1.430	1.500	1.410	1.500	2,192,439	3,234,554	1.4753	1.224	1.183	1.240	1.166	1.240	2,651,219	1.2200	2.07%
2019-03-14	0	1.450	1.410	1.460	1.410	1.470	66,000	95,500	1.4470	1.199	1.166	1.207	1.166	1.216	79,811	1.1966	-1.36%
2019-03-13	0	1.470	1.450	1.470	1.440	1.470	138,000	200,860	1.4555	1.216	1.199	1.216	1.191	1.216	166,877	1.2036	1.38%
2019-03-12	0	1.450	1.420	1.450	1.410	1.460	146,000	211,720	1.4501	1.199	1.174	1.199	1.166	1.207	176,551	1.1992	0.00%
2019-03-11	0	1.450	1.430	1.460	1.420	1.460	88,000	127,220	1.4457	1.199	1.183	1.207	1.174	1.207	106,415	1.1955	0.69%
2019-03-08	0	1.440	1.410	1.450	1.410	1.450	230,000	329,820	1.4340	1.191	1.166	1.199	1.166	1.199	278,129	1.1859	-2.70%
2019-03-07	0	1.480	1.440	1.480	1.440	1.500	288,000	422,100	1.4656	1.224	1.191	1.224	1.191	1.240	348,266	1.2120	2.78%
2019-03-06	0	1.440	1.440	1.470	1.420	1.500	369,100	538,251	1.4583	1.191	1.191	1.216	1.174	1.240	446,336	1.2059	-4.00%
2019-03-05	0	1.500	1.450	1.500	1.400	1.500	386,000	566,920	1.4687	1.240	1.199	1.240	1.158	1.240	466,773	1.2146	0.00%
2019-03-04	0	1.500	1.470	1.500	1.470	1.510	126,000	187,840	1.4908	1.240	1.216	1.240	1.216	1.249	152,366	1.2328	0.00%
2019-03-01	0	1.500	1.480	1.500	1.470	1.550	3,052,000	4,611,960	1.5111	1.240	1.224	1.240	1.216	1.282	3,690,648	1.2496	-1.96%
2019-02-28	0	1.530	1.530	1.540	1.390	1.540	3,172,002	4,671,972	1.4729	1.265	1.265	1.274	1.149	1.274	3,835,761	1.2180	8.51%
2019-02-27	0	1.410	1.390	1.410	1.380	1.420	1,153,000	1,614,250	1.4000	1.166	1.149	1.166	1.141	1.174	1,394,272	1.1578	2.17%
2019-02-26	0	1.380	1.400	1.410	1.360	1.420	2,544,000	3,540,080	1.3915	1.141	1.158	1.166	1.125	1.174	3,076,346	1.1507	-1.43%
2019-02-25	0	1.400	1.400	1.420	1.390	1.420	8,060,193	11,307,604	1.4029	1.158	1.158	1.174	1.149	1.174	9,746,834	1.1601	-0.71%
2019-02-22	0	1.410	1.400	1.410	1.370	1.410	2,651,000	3,705,920	1.3979	1.166	1.158	1.166	1.133	1.166	3,205,737	1.1560	0.71%
2019-02-21	0	1.400	1.400	1.410	1.400	1.430	3,247,000	4,548,590	1.4009	1.158	1.158	1.166	1.158	1.183	3,926,453	1.1584	-0.71%
2019-02-20	0	1.410	1.400	1.410	1.360	1.410	2,035,000	2,843,990	1.3975	1.166	1.158	1.166	1.125	1.166	2,460,835	1.1557	0.71%
2019-02-19	0	1.400	1.400	1.410	1.390	1.400	2,018,000	2,819,600	1.3972	1.158	1.158	1.166	1.149	1.158	2,440,278	1.1554	-0.71%
2019-02-18	0	1.410	1.390	1.410	1.360	1.410	2,590,000	3,609,240	1.3935	1.166	1.149	1.166	1.125	1.166	3,131,972	1.1524	0.71%
2019-02-15	0	1.400	1.370	1.400	1.380	1.400	26,000	36,360	1.3985	1.158	1.133	1.158	1.141	1.158	31,441	1.1565	0.00%
2019-02-14	0	1.400	1.400	1.410	1.380	1.410	1,780,667	2,485,620	1.3959	1.158	1.158	1.166	1.141	1.166	2,153,282	1.1543	-0.71%
2019-02-13	0	1.410	1.390	1.410	1.390	1.410	711,600	992,420	1.3946	1.166	1.149	1.166	1.149	1.166	860,506	1.1533	0.00%
2019-02-12	0	1.410	1.400	1.410	1.340	1.420	472,000	659,660	1.3976	1.166	1.158	1.166	1.108	1.174	570,769	1.1557	0.00%
2019-02-11	0	1.410	1.400	1.410	1.390	1.410	246,000	345,060	1.4027	1.166	1.158	1.166	1.149	1.166	297,477	1.1600	-0.70%
2019-02-08	0	1.420	1.410	1.420	1.420	1.420	30,000	42,600	1.4200	1.174	1.166	1.174	1.174	1.174	36,278	1.1743	0.00%
2019-02-04	0	1.420	1.410	1.430	1.420	1.430	182,000	258,460	1.4201	1.174	1.166	1.183	1.174	1.183	220,085	1.1744	1.43%
2019-02-01	0	1.400	1.400	1.420	1.400	1.430	426,000	601,880	1.4129	1.158	1.158	1.174	1.158	1.183	515,143	1.1684	-0.71%
2019-01-31	0	1.410	1.400	1.410	1.400	1.420	396,000	555,100	1.4018	1.166	1.158	1.166	1.158	1.174	478,865	1.1592	0.71%
2019-01-30	0	1.400	1.400	1.410	1.400	1.410	912,200	1,278,354	1.4014	1.158	1.158	1.166	1.158	1.166	1,103,083	1.1589	0.00%
2019-01-29	0	1.400	1.390	1.400	1.370	1.400	488,000	674,300	1.3818	1.158	1.149	1.158	1.133	1.158	590,117	1.1427	0.72%
2019-01-28	0	1.390	1.370	1.400	1.360	1.390	804,000	1,108,180	1.3783	1.149	1.133	1.158	1.125	1.149	972,242	1.1398	1.46%
2019-01-25	0	1.370	1.370	1.390	1.370	1.400	474,000	657,820	1.3878	1.133	1.133	1.149	1.133	1.158	573,187	1.1477	-1.44%
2019-01-24	0	1.390	1.380	1.390	1.390	1.400	168,000	233,860	1.3920	1.149	1.141	1.149	1.149	1.158	203,155	1.1511	0.00%
2019-01-23	0	1.390	1.380	1.400	1.350	1.400	592,420	825,058	1.3927	1.149	1.141	1.158	1.116	1.158	716,387	1.1517	0.72%
2019-01-22	0	1.380	1.370	1.380	1.310	1.400	288,000	394,180	1.3687	1.141	1.133	1.141	1.083	1.158	348,266	1.1318	-1.43%
2019-01-21	0	1.400	1.360	1.400	1.390	1.400	396,000	554,380	1.3999	1.158	1.125	1.158	1.149	1.158	478,865	1.1577	0.72%
2019-01-18	0	1.390	1.370	1.390	1.370	1.390	1,056,000	1,458,210	1.3809	1.149	1.133	1.149	1.133	1.149	1,276,974	1.1419	0.72%
2019-01-17	0	1.380	1.380	1.390	1.360	1.390	450,000	622,600	1.3836	1.141	1.141	1.149	1.125	1.149	544,165	1.1441	-0.72%
2019-01-16	0	1.390	1.370	1.390	1.340	1.400	358,000	497,280	1.3891	1.149	1.133	1.149	1.108	1.158	432,914	1.1487	1.46%
2019-01-15	0	1.370	1.360	1.370	1.340	1.370	122,000	165,740	1.3585	1.133	1.125	1.133	1.108	1.133	147,529	1.1234	2.24%
2019-01-14	0	1.340	1.330	1.350	1.330	1.370	98,000	131,520	1.3420	1.108	1.100	1.116	1.100	1.133	118,507	1.1098	-2.19%
2019-01-11	0	1.370	1.350	1.370	1.340	1.370	46,000	62,420	1.3570	1.133	1.116	1.133	1.108	1.133	55,626	1.1221	0.00%
2019-01-10	0	1.370	1.370	1.380	1.350	1.380	760,000	1,042,220	1.3713	1.133	1.133	1.141	1.116	1.141	919,034	1.1340	-0.72%
2019-01-09	0	1.380	1.360	1.380	1.340	1.380	2,274,000	3,110,420	1.3678	1.141	1.125	1.141	1.108	1.141	2,749,847	1.1311	1.47%
2019-01-08	0	1.360	1.330	1.360	1.310	1.360	371,000	496,670	1.3387	1.125	1.100	1.125	1.083	1.125	448,634	1.1071	0.74%
2019-01-07	0	1.350	1.320	1.350	1.310	1.350	718,000	964,180	1.3429	1.116	1.092	1.116	1.083	1.116	868,246	1.1105	0.75%
2019-01-04	0	1.340	1.310	1.340	1.290	1.340	700,000	922,340	1.3176	1.108	1.083	1.108	1.067	1.108	846,479	1.0896	2.29%
2019-01-03	0	1.310	1.280	1.310	1.260	1.310	478,000	610,780	1.2778	1.083	1.059	1.083	1.042	1.083	578,024	1.0567	-1.50%
2019-01-02	0	1.330	1.290	1.340	1.260	1.330	366,000	476,640	1.3023	1.100	1.067	1.108	1.042	1.100	442,588	1.0769	1.53%
2018-12-31	0	1.310	1.290	1.310	1.280	1.310	22,000	28,220	1.2827	1.083	1.067	1.083	1.059	1.083	26,604	1.0608	0.00%
2018-12-28	0	1.310	1.310	1.350	1.280	1.340	156,000	200,400	1.2846	1.083	1.083	1.116	1.059	1.108	188,644	1.0623	0.77%
2018-12-27	0	1.300	1.280	1.310	1.280	1.340	346,000	453,080	1.3095	1.075	1.059	1.083	1.059	1.108	418,402	1.0829	-2.99%
2018-12-24	0	1.340	1.310	1.340	1.250	1.350	908,000	1,189,740	1.3103	1.108	1.083	1.108	1.034	1.116	1,098,004	1.0835	2.29%
2018-12-21	0	1.310	1.280	1.310	1.250	1.330	648,000	824,070	1.2717	1.083	1.059	1.083	1.034	1.100	783,598	1.0516	-1.50%
2018-12-20	0	1.330	1.300	1.330	1.220	1.330	206,000	265,600	1.2893	1.100	1.075	1.100	1.009	1.100	249,107	1.0662	0.76%
2018-12-19	0	1.320	1.300	1.350	1.300	1.360	1,072,000	1,439,320	1.3426	1.092	1.075	1.116	1.075	1.125	1,296,322	1.1103	-0.75%
2018-12-18	0	1.330	1.280	1.330	1.280	1.340	272,000	361,202	1.3279	1.100	1.059	1.100	1.059	1.108	328,918	1.0982	-2.21%
2018-12-17	0	1.360	1.340	1.360	1.350	1.360	6,000	8,140	1.3567	1.125	1.108	1.125	1.116	1.125	7,256	1.1219	0.00%
2018-12-14	0	1.360	1.340	1.360	1.330	1.360	1,108,000	1,486,740	1.3418	1.125	1.108	1.125	1.100	1.125	1,339,855	1.1096	0.00%
2018-12-13	0	1.360	1.330	1.360	1.300	1.360	1,302,000	1,753,320	1.3466	1.125	1.100	1.125	1.075	1.125	1,574,451	1.1136	1.49%
2018-12-12	0	1.340	1.300	1.340	1.300	1.340	18,000	23,940	1.3300	1.108	1.075	1.108	1.075	1.108	21,767	1.0999	0.00%
2018-12-11	0	1.340	1.290	1.340	-	-	0	0	-	1.108	1.067	1.108	-	-	0	-	0.00%
2018-12-10	0	1.340	1.310	1.350	1.290	1.350	70,000	92,720	1.3246	1.108	1.083	1.116	1.067	1.116	84,648	1.0954	-0.74%
2018-12-07	0	1.350	1.310	1.350	1.310	1.350	136,000	181,680	1.3359	1.116	1.083	1.116	1.083	1.116	164,459	1.1047	0.75%
2018-12-06	0	1.340	1.340	1.350	1.310	1.360	1,635,000	2,199,080	1.3450	1.108	1.108	1.116	1.083	1.125	1,977,133	1.1123	0.75%
2018-12-05	0	1.330	1.330	1.340	1.320	1.350	192,000	258,920	1.3485	1.100	1.100	1.108	1.092	1.116	232,177	1.1152	0.76%
2018-12-04	0	1.320	1.320	1.330	1.320	1.350	74,000	98,580	1.3322	1.092	1.092	1.100	1.092	1.116	89,485	1.1016	-1.49%
2018-12-03	0	1.340	1.340	1.350	1.320	1.360	458,000	620,346	1.3545	1.108	1.108	1.116	1.092	1.125	553,839	1.1201	-0.74%
2018-11-30	0	1.350	1.320	1.360	1.310	1.360	1,576,000	2,102,600	1.3341	1.116	1.092	1.125	1.083	1.125	1,905,787	1.1033	1.50%
2018-11-29	0	1.330	1.310	1.330	1.310	1.330	122,000	160,260	1.3136	1.100	1.083	1.100	1.083	1.100	147,529	1.0863	-1.48%
2018-11-28	0	1.350	1.320	1.350	1.330	1.350	80,000	106,800	1.3350	1.116	1.092	1.116	1.100	1.116	96,740	1.1040	0.00%
2018-11-27	0	1.350	1.320	1.350	1.320	1.350	350,000	469,040	1.3401	1.116	1.092	1.116	1.092	1.116	423,239	1.1082	0.75%
2018-11-26	0	1.340	1.320	1.340	1.310	1.340	1,065,600	1,413,712	1.3267	1.108	1.092	1.108	1.083	1.108	1,288,583	1.0971	1.52%
2018-11-23	0	1.320	1.290	1.320	1.300	1.320	82,000	107,400	1.3098	1.092	1.067	1.092	1.075	1.092	99,159	1.0831	0.76%
2018-11-22	0	1.310	1.300	1.310	1.280	1.320	256,000	333,220	1.3016	1.083	1.075	1.083	1.059	1.092	309,569	1.0764	0.77%
2018-11-21	0	1.300	1.300	1.340	1.280	1.340	772,000	1,001,680	1.2975	1.075	1.075	1.108	1.059	1.108	933,545	1.0730	0.00%
2018-11-20	0	1.300	1.270	1.300	1.280	1.300	190,000	243,640	1.2823	1.075	1.050	1.075	1.059	1.075	229,759	1.0604	-2.26%
2018-11-19	0	1.330	1.300	1.330	1.300	1.330	402,000	527,140	1.3113	1.100	1.075	1.100	1.075	1.100	486,121	1.0844	2.31%
2018-11-16	0	1.300	1.300	1.330	1.300	1.330	110,000	145,000	1.3182	1.075	1.075	1.100	1.075	1.100	133,018	1.0901	-2.26%
2018-11-15	0	1.330	1.310	1.330	1.300	1.330	518,000	680,420	1.3136	1.100	1.083	1.100	1.075	1.100	626,394	1.0862	2.31%
2018-11-14	0	1.300	1.280	1.300	1.270	1.320	176,000	229,980	1.3067	1.075	1.059	1.075	1.050	1.092	212,829	1.0806	-0.76%
2018-11-13	0	1.310	1.300	1.310	1.270	1.320	525,219	687,271	1.3085	1.083	1.075	1.083	1.050	1.092	635,124	1.0821	1.55%
2018-11-12	0	1.290	1.260	1.290	1.260	1.300	108,000	137,280	1.2711	1.067	1.042	1.067	1.042	1.075	130,600	1.0512	2.38%
2018-11-09	0	1.260	1.260	1.300	1.250	1.250	4,000	5,000	1.2500	1.042	1.042	1.075	1.034	1.034	4,837	1.0337	0.00%
2018-11-08	0	1.260	1.260	1.300	1.260	1.310	14,000	17,740	1.2671	1.042	1.042	1.075	1.042	1.083	16,930	1.0479	0.00%
2018-11-07	0	1.260	1.260	1.290	1.260	1.300	84,000	108,540	1.2921	1.042	1.042	1.067	1.042	1.075	101,577	1.0685	-1.56%
2018-11-06	0	1.280	1.260	1.280	1.260	1.280	74,000	93,360	1.2616	1.059	1.042	1.059	1.042	1.059	89,485	1.0433	0.00%
2018-11-05	0	1.280	1.260	1.290	1.260	1.280	64,250	81,182	1.2635	1.059	1.042	1.067	1.042	1.059	77,695	1.0449	-2.29%
2018-11-02	0	1.310	1.290	1.310	1.250	1.310	1,350,000	1,742,620	1.2908	1.083	1.067	1.083	1.034	1.083	1,632,495	1.0675	4.80%
2018-11-01	0	1.250	1.250	1.270	1.210	1.290	1,582,000	2,000,960	1.2648	1.034	1.034	1.050	1.001	1.067	1,913,042	1.0460	4.17%
2018-10-31	0	1.200	1.180	1.200	1.170	1.210	644,000	765,580	1.1888	0.992	0.976	0.992	0.968	1.001	778,761	0.9831	3.45%
2018-10-30	0	1.160	1.160	1.190	1.160	1.200	22,000	25,740	1.1700	0.959	0.959	0.984	0.959	0.992	26,604	0.9675	-2.52%
2018-10-29	0	1.190	1.170	1.210	1.160	1.210	182,000	216,480	1.1895	0.984	0.968	1.001	0.959	1.001	220,085	0.9836	-0.83%
2018-10-26	0	1.200	1.160	1.200	1.200	1.210	10,000	12,020	1.2020	0.992	0.959	0.992	0.992	1.001	12,093	0.9940	0.00%
2018-10-25	0	1.200	1.160	1.200	1.110	1.200	596,000	691,700	1.1606	0.992	0.959	0.992	0.918	0.992	720,716	0.9597	1.69%
2018-10-24	0	1.180	1.140	1.180	1.130	1.200	208,096	243,786	1.1715	0.976	0.943	0.976	0.934	0.992	251,641	0.9688	0.00%
2018-10-23	0	1.180	1.170	1.180	1.160	1.220	296,000	347,960	1.1755	0.976	0.968	0.976	0.959	1.009	357,940	0.9721	-2.48%
2018-10-22	0	1.210	1.200	1.210	1.200	1.230	394,000	479,020	1.2158	1.001	0.992	1.001	0.992	1.017	476,447	1.0054	1.68%
2018-10-19	0	1.190	1.180	1.190	1.160	1.190	220,000	259,520	1.1796	0.984	0.976	0.984	0.959	0.984	266,036	0.9755	0.00%
2018-10-18	0	1.190	1.170	1.190	1.170	1.200	684,000	807,640	1.1808	0.984	0.968	0.984	0.968	0.992	827,131	0.9764	-3.25%
2018-10-16	0	1.230	1.210	1.230	1.210	1.280	610,238	753,985	1.2356	1.017	1.001	1.017	1.001	1.059	737,934	1.0218	-3.91%
2018-10-15	0	1.280	1.260	1.280	1.250	1.300	1,428,000	1,803,240	1.2628	1.059	1.042	1.059	1.034	1.075	1,726,817	1.0443	-1.54%
2018-10-12	0	1.300	1.290	1.310	1.210	1.320	1,232,000	1,560,220	1.2664	1.075	1.067	1.083	1.001	1.092	1,489,803	1.0473	4.00%
2018-10-11	0	1.250	1.250	1.260	1.230	1.280	298,000	372,580	1.2503	1.034	1.034	1.042	1.017	1.059	360,358	1.0339	-6.02%
2018-10-10	0	1.330	1.300	1.330	1.290	1.340	919,000	1,203,370	1.3094	1.100	1.075	1.100	1.067	1.108	1,111,306	1.0828	4.72%
2018-10-09	0	1.270	1.260	1.290	1.230	1.320	948,000	1,226,140	1.2934	1.050	1.042	1.067	1.017	1.092	1,146,374	1.0696	-2.31%
2018-10-08	0	1.300	1.260	1.330	-	-	0	0	-	1.075	1.042	1.100	-	-	0	-	0.00%
2018-10-05	0	1.300	1.260	1.300	1.280	1.310	1,026,000	1,328,780	1.2951	1.075	1.042	1.075	1.059	1.083	1,240,696	1.0710	-0.76%
2018-10-04	0	1.310	1.300	1.320	1.300	1.350	140,000	183,800	1.3129	1.083	1.075	1.092	1.075	1.116	169,296	1.0857	-0.76%
2018-10-03	0	1.320	1.320	1.340	1.290	1.330	396,000	521,840	1.3178	1.092	1.092	1.108	1.067	1.100	478,865	1.0897	0.76%
2018-10-02	0	1.310	1.310	1.340	1.310	1.350	338,000	446,680	1.3215	1.083	1.083	1.108	1.083	1.116	408,728	1.0929	-2.24%
2018-09-28	0	1.340	1.340	1.360	1.330	1.390	417,000	561,510	1.3465	1.108	1.108	1.125	1.100	1.149	504,260	1.1135	0.00%
2018-09-27	0	1.340	1.340	1.360	1.340	1.380	394,000	534,200	1.3558	1.108	1.108	1.125	1.108	1.141	476,447	1.1212	-2.19%
2018-09-26	0	1.370	1.360	1.380	1.370	1.410	968,000	1,345,000	1.3895	1.133	1.125	1.141	1.133	1.166	1,170,560	1.1490	-0.72%
2018-09-24	0	1.380	1.380	1.390	1.370	1.410	282,000	389,140	1.3799	1.141	1.141	1.149	1.133	1.166	341,010	1.1411	-2.13%
2018-09-21	0	1.410	1.350	1.360	1.360	1.450	7,988,000	11,192,250	1.4011	1.166	1.116	1.125	1.125	1.199	9,659,534	1.1587	1.44%
2018-09-20	0	1.390	1.360	1.390	1.350	1.400	838,000	1,154,700	1.3779	1.149	1.125	1.149	1.116	1.158	1,013,356	1.1395	0.72%
2018-09-19	0	1.380	1.380	1.390	1.360	1.410	4,560,006	6,368,668	1.3966	1.141	1.141	1.149	1.125	1.166	5,514,213	1.1550	0.00%
2018-09-18	0	1.380	1.380	1.400	1.340	1.390	884,000	1,219,340	1.3793	1.141	1.141	1.158	1.108	1.149	1,068,982	1.1407	0.73%
2018-09-17	0	1.370	1.360	1.380	1.330	1.390	1,984,000	2,723,840	1.3729	1.133	1.125	1.141	1.100	1.149	2,399,163	1.1353	-1.44%
2018-09-14	0	1.390	1.380	1.390	1.360	1.400	864,000	1,194,280	1.3823	1.149	1.141	1.149	1.125	1.158	1,044,797	1.1431	1.46%
2018-09-13	0	1.370	1.360	1.380	1.330	1.400	3,474,000	4,734,040	1.3627	1.133	1.125	1.141	1.100	1.158	4,200,954	1.1269	3.79%
2018-09-12	0	1.320	1.280	1.320	1.280	1.340	540,000	698,280	1.2931	1.092	1.059	1.092	1.059	1.108	652,998	1.0693	0.00%
2018-09-11	0	1.320	1.310	1.320	1.270	1.360	959,750	1,265,480	1.3186	1.092	1.083	1.092	1.050	1.125	1,160,583	1.0904	-0.75%
2018-09-10	0	1.330	1.300	1.340	1.280	1.340	863,800	1,133,844	1.3126	1.100	1.075	1.108	1.059	1.108	1,044,555	1.0855	-1.48%
2018-09-07	0	1.350	1.320	1.360	1.320	1.350	120,000	159,960	1.3330	1.116	1.092	1.125	1.092	1.116	145,111	1.1023	0.00%
2018-09-06	0	1.350	1.320	1.350	1.320	1.400	1,178,000	1,609,420	1.3662	1.116	1.092	1.116	1.092	1.158	1,424,503	1.1298	-1.46%
2018-09-05	0	1.370	1.360	1.370	1.360	1.410	754,000	1,047,200	1.3889	1.133	1.125	1.133	1.125	1.166	911,779	1.1485	-1.44%
2018-09-04	0	1.390	1.360	1.410	1.360	1.410	438,000	609,300	1.3911	1.149	1.125	1.166	1.125	1.166	529,654	1.1504	0.72%
2018-09-03	0	1.380	1.350	1.380	1.340	1.380	204,000	278,980	1.3675	1.141	1.116	1.141	1.108	1.141	246,688	1.1309	2.22%
2018-08-31	0	1.350	1.320	1.400	1.320	1.410	1,467,000	2,012,980	1.3722	1.116	1.092	1.158	1.092	1.166	1,773,978	1.1347	-1.46%
2018-08-30	0	1.370	1.350	1.370	1.340	1.410	286,000	393,180	1.3748	1.133	1.116	1.133	1.108	1.166	345,847	1.1369	-2.14%
2018-08-29	0	1.400	1.360	1.410	1.370	1.400	848,000	1,172,940	1.3832	1.158	1.125	1.166	1.133	1.158	1,025,449	1.1438	3.70%
2018-08-28	0	1.350	1.350	1.380	1.330	1.370	366,000	493,700	1.3489	1.116	1.116	1.141	1.100	1.133	442,588	1.1155	0.00%
2018-08-27	0	1.350	1.350	1.360	1.280	1.380	1,107,000	1,475,040	1.3325	1.116	1.116	1.125	1.059	1.141	1,338,646	1.1019	-2.17%
2018-08-24	0	1.380	1.380	1.390	1.350	1.400	1,374,000	1,877,180	1.3662	1.141	1.141	1.149	1.116	1.158	1,661,517	1.1298	0.00%
2018-08-23	0	1.380	1.360	1.410	1.310	1.400	1,604,000	2,215,580	1.3813	1.141	1.125	1.166	1.083	1.158	1,939,646	1.1423	1.47%
2018-08-22	0	1.360	1.350	1.370	1.330	1.400	1,758,000	2,377,400	1.3523	1.125	1.116	1.133	1.100	1.158	2,125,871	1.1183	0.74%
2018-08-21	0	1.350	1.300	1.370	1.240	1.380	2,305,333	2,997,879	1.3004	1.116	1.075	1.133	1.025	1.141	2,787,737	1.0754	8.00%
2018-08-20	0	1.250	1.230	1.250	1.190	1.250	434,000	533,980	1.2304	1.034	1.017	1.034	0.984	1.034	524,817	1.0175	4.17%
2018-08-17	0	1.200	1.200	1.230	1.200	1.250	530,000	647,440	1.2216	0.992	0.992	1.017	0.992	1.034	640,906	1.0102	-3.23%
2018-08-16	0	1.240	1.210	1.260	1.180	1.260	380,000	464,740	1.2230	1.025	1.001	1.042	0.976	1.042	459,517	1.0114	1.64%
2018-08-15	0	1.220	1.200	1.240	1.200	1.260	490,000	600,720	1.2260	1.009	0.992	1.025	0.992	1.042	592,535	1.0138	-1.61%
2018-08-14	0	1.240	1.240	1.270	1.200	1.300	1,113,846	1,414,375	1.2698	1.025	1.025	1.050	0.992	1.075	1,346,925	1.0501	-3.12%
2018-08-13	0	1.280	1.250	1.280	1.260	1.280	210,000	268,760	1.2798	1.059	1.034	1.059	1.042	1.059	253,944	1.0583	0.00%
2018-08-10	0	1.280	1.290	1.310	1.280	1.310	382,000	497,280	1.3018	1.059	1.067	1.083	1.059	1.083	461,936	1.0765	-0.78%
2018-08-09	0	1.290	1.290	1.320	1.290	1.330	162,000	213,320	1.3168	1.067	1.067	1.092	1.067	1.100	195,899	1.0889	-0.77%
2018-08-08	0	1.300	1.300	1.310	1.290	1.320	240,000	312,300	1.3013	1.075	1.075	1.083	1.067	1.092	290,221	1.0761	0.78%
2018-08-07	0	1.290	1.300	1.330	1.250	1.330	804,000	1,048,220	1.3038	1.067	1.075	1.100	1.034	1.100	972,242	1.0781	1.57%
2018-08-06	0	1.270	1.270	1.290	1.270	1.370	1,954,000	2,546,820	1.3034	1.050	1.050	1.067	1.050	1.133	2,362,886	1.0778	0.00%
2018-08-03	0	1.270	1.270	1.290	1.270	1.300	324,000	414,624	1.2797	1.050	1.050	1.067	1.050	1.075	391,799	1.0583	-0.78%
2018-08-02	0	1.280	1.280	1.290	1.270	1.300	228,000	293,420	1.2869	1.059	1.059	1.067	1.050	1.075	275,710	1.0642	-3.03%
2018-08-01	0	1.320	1.300	1.320	1.310	1.330	224,000	295,190	1.3178	1.092	1.075	1.092	1.083	1.100	270,873	1.0898	-0.75%
2018-07-31	0	1.330	1.310	1.330	1.310	1.370	834,000	1,109,740	1.3306	1.100	1.083	1.100	1.083	1.133	1,008,519	1.1004	-0.75%
2018-07-30	0	1.340	1.340	1.360	1.340	1.380	206,000	278,820	1.3535	1.108	1.108	1.125	1.108	1.141	249,107	1.1193	-2.90%
2018-07-27	0	1.380	1.380	1.410	1.370	1.410	2,456,000	3,435,280	1.3987	1.141	1.141	1.166	1.133	1.166	2,969,932	1.1567	0.00%
2018-07-26	0	1.380	1.380	1.390	1.380	1.410	608,000	844,140	1.3884	1.141	1.141	1.149	1.141	1.166	735,227	1.1481	-1.43%
2018-07-25	0	1.400	1.400	1.410	1.380	1.410	1,131,000	1,580,520	1.3975	1.158	1.158	1.166	1.141	1.166	1,367,668	1.1556	2.19%
2018-07-24	0	1.370	1.360	1.380	1.250	1.410	3,546,000	4,890,100	1.3790	1.133	1.125	1.141	1.034	1.166	4,288,021	1.1404	4.58%
2018-07-23	0	1.310	1.290	1.310	1.260	1.310	1,040,000	1,345,720	1.2940	1.083	1.067	1.083	1.042	1.083	1,257,626	1.0700	5.65%
2018-07-20	0	1.240	1.240	1.260	1.190	1.260	6,474,000	7,907,740	1.2215	1.025	1.025	1.042	0.984	1.042	7,828,721	1.0101	-0.80%
2018-07-19	0	1.250	1.250	1.260	-	-	0	0	-	1.034	1.034	1.042	-	-	0	-	0.81%
2018-07-18	0	1.240	1.240	1.250	1.240	1.260	298,000	371,880	1.2479	1.025	1.025	1.034	1.025	1.042	360,358	1.0320	-0.80%
2018-07-17	0	1.250	1.240	1.250	1.230	1.270	198,000	245,340	1.2391	1.034	1.025	1.034	1.017	1.050	239,433	1.0247	0.81%
2018-07-16	0	1.240	1.240	1.260	1.240	1.260	188,000	234,180	1.2456	1.025	1.025	1.042	1.025	1.042	227,340	1.0301	-1.59%
2018-07-13	0	1.260	1.260	1.270	1.240	1.280	548,000	690,080	1.2593	1.042	1.042	1.050	1.025	1.059	662,672	1.0414	-0.79%
2018-07-12	0	1.270	1.260	1.280	1.240	1.290	350,000	445,680	1.2734	1.050	1.042	1.059	1.025	1.067	423,239	1.0530	1.60%
2018-07-11	0	1.250	1.250	1.270	1.210	1.290	2,342,000	2,932,580	1.2522	1.034	1.034	1.050	1.001	1.067	2,832,077	1.0355	-3.85%
2018-07-10	0	1.300	1.280	1.300	1.280	1.310	2,182,000	2,825,780	1.2950	1.075	1.059	1.075	1.059	1.083	2,638,596	1.0709	0.78%
2018-07-09	0	1.290	1.290	1.310	1.270	1.310	1,848,000	2,400,580	1.2990	1.067	1.067	1.083	1.050	1.083	2,234,705	1.0742	1.57%
2018-07-06	0	1.270	1.250	1.270	1.250	1.280	358,000	454,590	1.2698	1.050	1.034	1.050	1.034	1.059	432,914	1.0501	-0.78%
2018-07-05	0	1.280	1.260	1.280	1.270	1.310	2,000,000	2,558,300	1.2792	1.059	1.042	1.059	1.050	1.083	2,418,511	1.0578	0.79%
2018-07-04	0	1.270	1.270	1.290	1.270	1.340	1,218,000	1,578,440	1.2959	1.050	1.050	1.067	1.050	1.108	1,472,873	1.0717	-3.05%
2018-07-03	0	1.310	1.310	1.320	1.270	1.340	2,332,000	3,038,480	1.3030	1.083	1.083	1.092	1.050	1.108	2,819,984	1.0775	-6.43%
2018-06-29	0	1.400	1.380	1.400	1.300	1.420	3,351,000	4,626,190	1.3805	1.158	1.141	1.158	1.075	1.174	4,052,216	1.1416	5.26%
2018-06-28	0	1.330	1.320	1.330	1.240	1.330	3,298,000	4,227,700	1.2819	1.100	1.092	1.100	1.025	1.100	3,988,125	1.0601	0.76%
2018-06-27	0	1.320	1.310	1.320	1.270	1.380	2,264,000	2,953,020	1.3043	1.092	1.083	1.092	1.050	1.141	2,737,755	1.0786	-2.94%
2018-06-26	0	1.360	1.350	1.360	1.280	1.360	4,798,000	6,410,800	1.3361	1.125	1.116	1.125	1.059	1.125	5,802,009	1.1049	-1.45%
2018-06-25	0	1.380	1.370	1.390	1.370	1.420	3,194,076	4,479,640	1.4025	1.141	1.133	1.149	1.133	1.174	3,862,455	1.1598	-1.43%
2018-06-22	0	1.400	1.400	1.410	1.360	1.420	2,262,000	3,137,560	1.3871	1.158	1.158	1.166	1.125	1.174	2,735,336	1.1470	-0.71%
2018-06-21	0	1.410	1.400	1.420	1.380	1.480	1,920,000	2,771,300	1.4434	1.166	1.158	1.174	1.141	1.224	2,321,771	1.1936	-1.40%
2018-06-20	0	1.430	1.430	1.450	1.430	1.460	236,000	340,720	1.4437	1.183	1.183	1.199	1.183	1.207	285,384	1.1939	-2.72%
2018-06-19	0	1.470	1.460	1.470	1.450	1.500	4,014,000	5,969,920	1.4873	1.216	1.207	1.216	1.199	1.240	4,853,952	1.2299	-2.00%
2018-06-15	0	1.500	1.490	1.500	1.490	1.510	2,348,000	3,511,440	1.4955	1.240	1.232	1.240	1.232	1.249	2,839,332	1.2367	0.00%
2018-06-14	0	1.500	1.490	1.500	1.430	1.500	3,466,006	5,162,469	1.4895	1.240	1.232	1.240	1.183	1.240	4,191,287	1.2317	0.00%
2018-06-13	0	1.500	1.490	1.500	1.490	1.500	2,108,000	3,143,640	1.4913	1.240	1.232	1.240	1.232	1.240	2,549,111	1.2332	0.00%
2018-06-12	0	1.500	1.490	1.500	1.490	1.500	1,098,000	1,637,890	1.4917	1.240	1.232	1.240	1.232	1.240	1,327,763	1.2336	0.00%
2018-06-11	0	1.500	1.490	1.500	1.490	1.500	374,000	557,880	1.4917	1.240	1.232	1.240	1.232	1.240	452,262	1.2335	0.00%
2018-06-08	0	1.500	1.490	1.500	1.490	1.500	368,000	549,820	1.4941	1.240	1.232	1.240	1.232	1.240	445,006	1.2355	0.00%
2018-06-07	0	1.500	1.490	1.500	1.490	1.520	834,000	1,251,020	1.5000	1.240	1.232	1.240	1.232	1.257	1,008,519	1.2405	0.00%
2018-06-06	0	1.500	1.490	1.500	1.470	1.500	1,856,050	2,774,695	1.4949	1.240	1.232	1.240	1.216	1.240	2,244,439	1.2363	2.04%
2018-06-05	0	1.530	1.520	1.530	1.490	1.540	2,771,000	4,220,740	1.5232	1.216	1.208	1.216	1.184	1.224	3,487,617	1.2102	2.00%
2018-06-04	0	1.500	1.490	1.500	1.490	1.500	2,119,000	3,163,210	1.4928	1.192	1.184	1.192	1.184	1.192	2,667,001	1.1861	0.00%
2018-06-01	0	1.500	1.490	1.500	1.470	1.500	2,654,000	3,957,880	1.4913	1.192	1.184	1.192	1.168	1.192	3,340,359	1.1849	0.00%
2018-05-31	0	1.500	1.490	1.500	1.460	1.500	11,386,000	16,983,850	1.4916	1.192	1.184	1.192	1.160	1.192	14,330,568	1.1851	0.00%
2018-05-30	0	1.500	1.490	1.500	1.480	1.500	11,328,000	16,893,180	1.4913	1.192	1.184	1.192	1.176	1.192	14,257,569	1.1849	-0.66%
2018-05-29	0	1.510	1.500	1.510	1.500	1.510	524,000	788,120	1.5040	1.200	1.192	1.200	1.192	1.200	659,513	1.1950	0.00%
2018-05-28	0	1.510	1.500	1.510	1.490	1.520	3,416,000	5,130,160	1.5018	1.200	1.192	1.200	1.184	1.208	4,299,422	1.1932	1.34%
2018-05-25	0	1.490	1.490	1.500	1.490	1.510	1,086,000	1,627,200	1.4983	1.184	1.184	1.192	1.184	1.200	1,366,854	1.1905	-0.67%
2018-05-24	0	1.500	1.490	1.500	1.490	1.500	1,456,000	2,172,280	1.4920	1.192	1.184	1.192	1.184	1.192	1,832,541	1.1854	0.00%
2018-05-23	0	1.500	1.490	1.500	1.490	1.500	5,770,000	8,601,070	1.4907	1.192	1.184	1.192	1.184	1.192	7,262,197	1.1844	0.00%
2018-05-21	0	1.500	1.490	1.500	1.490	1.500	1,276,000	1,902,940	1.4913	1.192	1.184	1.192	1.184	1.192	1,605,990	1.1849	0.00%
2018-05-18	0	1.500	1.490	1.500	1.490	1.510	589,750	882,577	1.4965	1.192	1.184	1.192	1.184	1.200	742,267	1.1890	0.00%
2018-05-17	0	1.500	1.490	1.500	1.490	1.510	398,000	595,740	1.4968	1.192	1.184	1.192	1.184	1.200	500,928	1.1893	-0.66%
2018-05-16	0	1.510	1.500	1.510	1.490	1.510	2,068,219	3,093,019	1.4955	1.200	1.192	1.200	1.184	1.200	2,603,087	1.1882	0.67%
2018-05-15	0	1.500	1.490	1.500	1.490	1.510	2,122,000	3,172,540	1.4951	1.192	1.184	1.192	1.184	1.200	2,670,777	1.1879	0.00%
2018-05-14	0	1.500	1.490	1.500	1.490	1.500	1,370,000	2,044,460	1.4923	1.192	1.184	1.192	1.184	1.192	1,724,300	1.1857	0.00%
2018-05-11	0	1.500	1.490	1.500	1.490	1.520	1,320,000	1,986,080	1.5046	1.192	1.184	1.192	1.184	1.208	1,661,369	1.1954	0.00%
2018-05-10	0	1.500	1.490	1.500	1.490	1.520	2,664,000	3,999,920	1.5015	1.192	1.184	1.192	1.184	1.208	3,352,945	1.1930	-0.66%
2018-05-09	0	1.510	1.500	1.510	1.490	1.510	1,076,000	1,617,340	1.5031	1.200	1.192	1.200	1.184	1.200	1,354,268	1.1943	0.67%
2018-05-08	0	1.500	1.490	1.500	1.490	1.520	2,700,000	4,050,660	1.5002	1.192	1.184	1.192	1.184	1.208	3,398,255	1.1920	0.00%
2018-05-07	0	1.500	1.490	1.500	1.500	1.520	3,058,000	4,603,980	1.5056	1.192	1.184	1.192	1.192	1.208	3,848,839	1.1962	0.00%
2018-05-04	0	1.500	1.490	1.500	1.490	1.510	2,516,005	3,759,747	1.4943	1.192	1.184	1.192	1.184	1.200	3,166,677	1.1873	-0.66%
2018-05-03	0	1.510	1.500	1.520	1.480	1.510	1,178,000	1,767,380	1.5003	1.200	1.192	1.208	1.176	1.200	1,482,646	1.1920	0.67%
2018-05-02	0	1.500	1.490	1.500	1.490	1.510	3,082,000	4,618,540	1.4986	1.192	1.184	1.192	1.184	1.200	3,879,045	1.1906	0.00%
2018-04-30	0	1.500	1.490	1.500	1.450	1.500	5,682,000	8,371,760	1.4734	1.192	1.184	1.192	1.152	1.192	7,151,439	1.1706	3.45%
2018-04-27	0	1.450	1.450	1.460	1.440	1.460	1,117,875	1,619,742	1.4489	1.152	1.152	1.160	1.144	1.160	1,406,972	1.1512	0.69%
2018-04-26	0	1.440	1.440	1.450	1.440	1.460	2,608,000	3,777,340	1.4484	1.144	1.144	1.152	1.144	1.160	3,282,463	1.1508	-1.37%
2018-04-25	0	1.460	1.450	1.460	1.450	1.460	268,000	389,500	1.4534	1.160	1.152	1.160	1.152	1.160	337,308	1.1547	0.69%
2018-04-24	0	1.450	1.450	1.460	1.390	1.460	1,736,000	2,509,520	1.4456	1.152	1.152	1.160	1.104	1.160	2,184,952	1.1485	-0.68%
2018-04-23	0	1.460	1.450	1.460	1.450	1.460	658,000	954,680	1.4509	1.160	1.152	1.160	1.152	1.160	828,167	1.1528	0.69%
2018-04-20	0	1.450	1.450	1.460	1.430	1.460	2,512,000	3,636,620	1.4477	1.152	1.152	1.160	1.136	1.160	3,161,636	1.1502	-0.68%
2018-04-19	0	1.460	1.450	1.460	1.450	1.460	2,986,000	4,332,980	1.4511	1.160	1.152	1.160	1.152	1.160	3,758,219	1.1529	2.10%
2018-04-18	0	1.430	1.430	1.450	1.430	1.460	4,970,000	7,198,680	1.4484	1.136	1.136	1.152	1.136	1.160	6,255,307	1.1508	-2.05%
2018-04-17	0	1.460	1.450	1.460	1.450	1.460	814,000	1,181,840	1.4519	1.160	1.152	1.160	1.152	1.160	1,024,511	1.1536	0.00%
2018-04-16	0	1.460	1.450	1.460	1.450	1.460	396,000	574,880	1.4517	1.160	1.152	1.160	1.152	1.160	498,411	1.1534	0.00%
2018-04-13	0	1.460	1.450	1.460	1.450	1.480	2,202,000	3,220,440	1.4625	1.160	1.152	1.160	1.152	1.176	2,771,466	1.1620	0.00%
2018-04-12	0	1.460	1.450	1.460	1.450	1.460	874,000	1,268,060	1.4509	1.160	1.152	1.160	1.152	1.160	1,100,028	1.1528	0.00%
2018-04-11	0	1.460	1.450	1.460	1.450	1.470	1,931,000	2,807,760	1.4540	1.160	1.152	1.160	1.152	1.168	2,430,382	1.1553	0.69%
2018-04-10	0	1.450	1.450	1.460	1.450	1.460	1,372,000	1,992,280	1.4521	1.152	1.152	1.160	1.152	1.160	1,726,817	1.1537	0.00%
2018-04-09	0	1.450	1.440	1.450	1.430	1.460	550,000	796,880	1.4489	1.152	1.144	1.152	1.136	1.160	692,237	1.1512	0.00%
2018-04-06	0	1.450	1.430	1.450	1.430	1.450	4,138,000	5,958,760	1.4400	1.152	1.136	1.152	1.136	1.152	5,208,141	1.1441	0.00%
2018-04-04	0	1.450	1.440	1.450	1.440	1.460	1,604,000	2,326,160	1.4502	1.152	1.144	1.152	1.144	1.160	2,018,815	1.1522	0.00%
2018-04-03	0	1.450	1.440	1.460	1.420	1.460	2,936,000	4,243,660	1.4454	1.152	1.144	1.160	1.128	1.160	3,695,288	1.1484	0.00%
2018-03-29	0	1.450	1.450	1.470	1.440	1.470	2,743,000	3,986,180	1.4532	1.152	1.152	1.168	1.144	1.168	3,452,376	1.1546	0.00%
2018-03-28	0	1.450	1.450	1.460	1.440	1.460	1,052,000	1,525,440	1.4500	1.152	1.152	1.160	1.144	1.160	1,324,061	1.1521	-1.36%
2018-03-27	0	1.470	1.460	1.470	1.460	1.490	5,516,000	8,151,620	1.4778	1.168	1.160	1.168	1.160	1.184	6,942,510	1.1742	0.00%
2018-03-26	0	1.470	1.470	1.480	1.410	1.480	4,712,000	6,864,960	1.4569	1.168	1.168	1.176	1.120	1.176	5,930,585	1.1576	1.38%
2018-03-23	0	1.450	1.450	1.460	1.390	1.450	5,013,000	7,205,955	1.4375	1.152	1.152	1.160	1.104	1.152	6,309,427	1.1421	-0.68%
2018-03-22	0	1.460	1.450	1.460	1.450	1.460	2,530,000	3,671,500	1.4512	1.160	1.152	1.160	1.152	1.160	3,184,291	1.1530	0.69%
2018-03-21	0	1.450	1.450	1.460	1.450	1.480	1,802,000	2,633,300	1.4613	1.152	1.152	1.160	1.152	1.176	2,268,021	1.1611	-2.03%
2018-03-20	0	1.480	1.470	1.480	1.440	1.480	1,336,000	1,943,560	1.4548	1.176	1.168	1.176	1.144	1.176	1,681,507	1.1558	1.37%
2018-03-19	0	1.460	1.450	1.460	1.450	1.470	1,288,439	1,876,578	1.4565	1.160	1.152	1.160	1.152	1.168	1,621,646	1.1572	0.00%
2018-03-16	0	1.460	1.460	1.480	1.460	1.520	3,902,000	5,782,560	1.4819	1.160	1.160	1.176	1.160	1.208	4,911,108	1.1774	-2.01%
2018-03-15	0	1.490	1.470	1.490	1.470	1.490	766,000	1,133,380	1.4796	1.184	1.168	1.184	1.168	1.184	964,098	1.1756	1.36%
2018-03-14	0	1.470	1.450	1.470	1.440	1.470	4,360,000	6,323,520	1.4503	1.168	1.152	1.168	1.144	1.168	5,487,553	1.1523	0.68%
2018-03-13	0	1.460	1.450	1.460	1.450	1.470	2,786,000	4,076,920	1.4634	1.160	1.152	1.160	1.152	1.168	3,506,496	1.1627	0.00%
2018-03-12	0	1.460	1.460	1.470	1.430	1.470	2,726,000	3,960,240	1.4528	1.160	1.160	1.168	1.136	1.168	3,430,979	1.1543	-0.68%
2018-03-09	0	1.470	1.450	1.470	1.450	1.490	2,712,000	3,970,800	1.4642	1.168	1.152	1.168	1.152	1.184	3,413,359	1.1633	1.38%
2018-03-08	0	1.450	1.450	1.460	1.450	1.480	4,000,000	5,851,500	1.4629	1.152	1.152	1.160	1.152	1.176	5,034,452	1.1623	-2.03%
2018-03-07	0	1.480	1.470	1.480	1.460	1.500	11,462,000	16,954,320	1.4792	1.176	1.168	1.176	1.160	1.192	14,426,223	1.1752	1.37%
2018-03-06	0	1.460	1.450	1.460	1.450	1.480	2,381,000	3,466,380	1.4559	1.160	1.152	1.160	1.152	1.176	2,996,758	1.1567	0.00%
2018-03-05	0	1.460	1.460	1.470	1.460	1.500	5,808,000	8,558,420	1.4736	1.160	1.160	1.168	1.160	1.192	7,310,025	1.1708	0.00%
2018-03-02	0	1.460	1.450	1.460	1.420	1.460	1,760,000	2,524,880	1.4346	1.160	1.152	1.160	1.128	1.160	2,215,159	1.1398	0.69%
2018-03-01	0	1.450	1.450	1.470	1.450	1.470	878,500	1,275,845	1.4523	1.152	1.152	1.168	1.152	1.168	1,105,692	1.1539	0.00%
2018-02-28	0	1.450	1.450	1.460	1.420	1.460	1,989,000	2,866,470	1.4412	1.152	1.152	1.160	1.128	1.160	2,503,381	1.1450	0.00%
2018-02-27	0	1.450	1.450	1.460	1.440	1.480	2,844,000	4,124,420	1.4502	1.152	1.152	1.160	1.144	1.176	3,579,496	1.1522	-0.68%
2018-02-26	0	1.460	1.460	1.470	1.460	1.490	2,562,000	3,768,220	1.4708	1.160	1.160	1.168	1.160	1.184	3,224,567	1.1686	0.69%
2018-02-23	0	1.450	1.450	1.460	1.450	1.470	16,680,500	24,387,980	1.4621	1.152	1.152	1.160	1.152	1.168	20,994,295	1.1616	-0.68%
2018-02-22	0	1.460	1.450	1.460	1.430	1.460	2,526,438	3,654,013	1.4463	1.160	1.152	1.160	1.136	1.160	3,179,808	1.1491	1.39%
2018-02-21	0	1.440	1.440	1.450	1.430	1.460	3,088,000	4,456,300	1.4431	1.144	1.144	1.152	1.136	1.160	3,886,597	1.1466	0.70%
2018-02-20	0	1.430	1.430	1.440	1.420	1.440	1,998,000	2,859,620	1.4312	1.136	1.136	1.144	1.128	1.144	2,514,709	1.1372	0.00%
2018-02-15	0	1.430	1.420	1.440	1.410	1.440	2,626,000	3,738,120	1.4235	1.136	1.128	1.144	1.120	1.144	3,305,118	1.1310	1.42%
2018-02-14	0	1.410	1.410	1.420	1.380	1.430	2,360,000	3,323,660	1.4083	1.120	1.120	1.128	1.096	1.136	2,970,327	1.1190	0.00%
2018-02-13	0	1.410	1.400	1.410	1.400	1.430	1,746,400	2,462,252	1.4099	1.120	1.112	1.120	1.112	1.136	2,198,042	1.1202	1.44%
2018-02-12	0	1.390	1.390	1.400	1.310	1.400	9,246,000	12,603,900	1.3632	1.104	1.104	1.112	1.041	1.112	11,637,136	1.0831	6.92%
2018-02-09	0	1.300	1.290	1.300	1.240	1.300	14,993,000	19,099,530	1.2739	1.033	1.025	1.033	0.985	1.033	18,870,386	1.0121	-2.26%
2018-02-08	0	1.330	1.330	1.340	1.320	1.350	4,080,000	5,439,540	1.3332	1.057	1.057	1.065	1.049	1.073	5,135,141	1.0593	-0.75%
2018-02-07	0	1.340	1.330	1.340	1.300	1.380	4,666,000	6,257,240	1.3410	1.065	1.057	1.065	1.033	1.096	5,872,689	1.0655	0.75%
2018-02-06	0	1.330	1.320	1.330	1.310	1.400	12,254,000	16,515,930	1.3478	1.057	1.049	1.057	1.041	1.112	15,423,044	1.0709	-8.28%
2018-02-05	0	1.450	1.440	1.450	1.380	1.450	10,084,000	14,108,060	1.3991	1.152	1.144	1.152	1.096	1.152	12,691,854	1.1116	0.69%
2018-02-02	0	1.440	1.440	1.450	1.440	1.450	3,320,000	4,781,580	1.4402	1.144	1.144	1.152	1.144	1.152	4,178,595	1.1443	-0.69%
2018-02-01	0	1.450	1.440	1.450	1.440	1.470	2,524,692	3,653,662	1.4472	1.152	1.144	1.152	1.144	1.168	3,177,610	1.1498	0.00%
2018-01-31	0	1.450	1.450	1.460	1.420	1.450	6,950,000	9,998,400	1.4386	1.152	1.152	1.160	1.128	1.152	8,747,361	1.1430	-0.68%
2018-01-30	0	1.460	1.450	1.460	1.440	1.460	11,802,000	17,062,560	1.4457	1.160	1.152	1.160	1.144	1.160	14,854,151	1.1487	0.69%
2018-01-29	0	1.450	1.430	1.450	1.430	1.470	10,526,000	15,189,960	1.4431	1.152	1.136	1.152	1.136	1.168	13,248,161	1.1466	0.00%
2018-01-26	0	1.450	1.440	1.450	1.400	1.460	20,979,750	30,215,970	1.4402	1.152	1.144	1.152	1.112	1.160	26,405,387	1.1443	2.11%
2018-01-25	0	1.420	1.410	1.420	1.390	1.430	8,058,000	11,337,220	1.4070	1.128	1.120	1.128	1.104	1.136	10,141,904	1.1179	2.16%
2018-01-24	0	1.390	1.390	1.400	1.390	1.410	6,034,000	8,409,540	1.3937	1.104	1.104	1.112	1.104	1.120	7,594,471	1.1073	-1.42%
2018-01-23	0	1.410	1.390	1.410	1.390	1.430	12,169,000	17,021,680	1.3988	1.120	1.104	1.120	1.104	1.136	15,316,062	1.1114	0.71%
2018-01-22	0	1.400	1.390	1.400	1.390	1.410	5,823,000	8,134,440	1.3970	1.112	1.104	1.112	1.104	1.120	7,328,904	1.1099	0.00%
2018-01-19	0	1.400	1.390	1.410	1.380	1.410	7,501,076	10,493,783	1.3990	1.112	1.104	1.120	1.096	1.120	9,440,952	1.1115	0.72%
2018-01-18	0	1.390	1.390	1.400	1.360	1.400	6,238,000	8,595,180	1.3779	1.104	1.104	1.112	1.081	1.112	7,851,228	1.0948	2.21%
2018-01-17	0	1.360	1.360	1.370	1.350	1.370	4,610,000	6,257,900	1.3575	1.081	1.081	1.088	1.073	1.088	5,802,206	1.0785	-0.73%
2018-01-16	0	1.370	1.360	1.370	1.360	1.380	2,328,000	3,181,520	1.3666	1.088	1.081	1.088	1.081	1.096	2,930,051	1.0858	0.00%
2018-01-15	0	1.370	1.350	1.370	1.350	1.370	2,861,000	3,889,640	1.3595	1.088	1.073	1.088	1.073	1.088	3,600,892	1.0802	0.74%
2018-01-12	0	1.360	1.360	1.370	1.360	1.380	1,626,000	2,217,080	1.3635	1.081	1.081	1.088	1.081	1.096	2,046,505	1.0833	0.00%
2018-01-11	0	1.360	1.360	1.370	1.350	1.370	4,177,000	5,671,990	1.3579	1.081	1.081	1.088	1.073	1.088	5,257,227	1.0789	0.00%
2018-01-10	0	1.360	1.360	1.370	1.330	1.370	2,812,000	3,796,200	1.3500	1.081	1.081	1.088	1.057	1.088	3,539,220	1.0726	2.26%
2018-01-09	0	1.330	1.310	1.330	1.310	1.360	4,466,000	5,961,340	1.3348	1.057	1.041	1.057	1.041	1.081	5,620,966	1.0606	-2.21%
2018-01-08	0	1.360	1.360	1.380	1.360	1.390	1,722,000	2,364,200	1.3729	1.081	1.081	1.096	1.081	1.104	2,167,332	1.0908	-0.73%
2018-01-05	0	1.370	1.370	1.380	1.340	1.380	3,434,000	4,683,800	1.3639	1.088	1.088	1.096	1.065	1.096	4,322,077	1.0837	0.74%
2018-01-04	0	1.360	1.360	1.370	1.360	1.390	2,038,000	2,792,660	1.3703	1.081	1.081	1.088	1.081	1.104	2,565,053	1.0887	-2.16%
2018-01-03	0	1.390	1.380	1.390	1.360	1.410	6,936,000	9,626,600	1.3879	1.104	1.096	1.104	1.081	1.120	8,729,740	1.1027	2.21%
2018-01-02	0	1.360	1.360	1.370	1.310	1.380	6,304,400	8,503,686	1.3488	1.081	1.081	1.088	1.041	1.096	7,934,800	1.0717	3.82%
2017-12-29	0	1.310	1.300	1.310	1.300	1.350	1,771,076	2,337,218	1.3197	1.041	1.033	1.041	1.033	1.073	2,229,099	1.0485	-2.24%
2017-12-28	0	1.340	1.330	1.340	1.270	1.350	6,403,658	8,417,202	1.3144	1.065	1.057	1.065	1.009	1.073	8,059,728	1.0444	5.51%
2017-12-27	0	1.270	1.270	1.290	1.260	1.290	1,552,000	1,984,540	1.2787	1.009	1.009	1.025	1.001	1.025	1,953,367	1.0160	-0.78%
2017-12-22	0	1.280	1.270	1.280	1.260	1.280	845,000	1,074,180	1.2712	1.017	1.009	1.017	1.001	1.017	1,063,528	1.0100	0.79%
2017-12-21	0	1.270	1.270	1.280	1.260	1.280	1,342,000	1,703,580	1.2694	1.009	1.009	1.017	1.001	1.017	1,689,059	1.0086	0.00%
2017-12-20	0	1.270	1.270	1.280	1.240	1.280	1,222,000	1,555,180	1.2727	1.009	1.009	1.017	0.985	1.017	1,538,025	1.0112	0.00%
2017-12-19	0	1.270	1.260	1.270	1.250	1.270	2,124,000	2,679,060	1.2613	1.009	1.001	1.009	0.993	1.009	2,673,294	1.0022	0.00%
2017-12-18	0	1.270	1.270	1.280	1.260	1.290	1,074,386	1,368,798	1.2740	1.009	1.009	1.017	1.001	1.025	1,352,236	1.0122	0.00%
2017-12-15	0	1.270	1.270	1.280	1.250	1.280	3,408,000	4,321,140	1.2679	1.009	1.009	1.017	0.993	1.017	4,289,353	1.0074	0.00%
2017-12-14	0	1.270	1.260	1.270	1.250	1.270	998,000	1,264,140	1.2667	1.009	1.001	1.009	0.993	1.009	1,256,096	1.0064	0.00%
2017-12-13	0	1.270	1.260	1.270	1.250	1.280	788,000	995,300	1.2631	1.009	1.001	1.009	0.993	1.017	991,787	1.0035	0.79%
2017-12-12	0	1.260	1.250	1.270	1.250	1.280	2,310,000	2,929,000	1.2680	1.001	0.993	1.009	0.993	1.017	2,907,396	1.0074	-0.79%
2017-12-11	0	1.270	1.260	1.270	1.230	1.270	2,855,438	3,571,139	1.2506	1.009	1.001	1.009	0.977	1.009	3,593,892	0.9937	2.42%
2017-12-08	0	1.240	1.230	1.240	1.190	1.240	2,754,000	3,350,620	1.2166	0.985	0.977	0.985	0.945	0.985	3,466,220	0.9666	3.33%
2017-12-07	0	1.200	1.190	1.210	1.180	1.230	2,533,500	3,055,760	1.2061	0.953	0.945	0.961	0.938	0.977	3,188,696	0.9583	-1.64%
2017-12-06	0	1.220	1.220	1.230	1.170	1.270	5,317,000	6,455,270	1.2141	0.969	0.969	0.977	0.930	1.009	6,692,046	0.9646	-3.17%
2017-12-05	0	1.260	1.250	1.260	1.220	1.260	3,486,000	4,353,240	1.2488	1.001	0.993	1.001	0.969	1.001	4,387,525	0.9922	3.28%
2017-12-04	0	1.220	1.220	1.230	1.210	1.230	766,000	933,380	1.2185	0.969	0.969	0.977	0.961	0.977	964,098	0.9681	0.83%
2017-12-01	0	1.210	1.220	1.230	1.210	1.230	556,000	679,080	1.2214	0.961	0.969	0.977	0.961	0.977	699,789	0.9704	-0.82%
2017-11-30	0	1.220	1.210	1.220	1.210	1.230	1,434,000	1,749,460	1.2200	0.969	0.961	0.969	0.961	0.977	1,804,851	0.9693	-1.61%
2017-11-29	0	1.240	1.230	1.240	1.210	1.240	852,000	1,044,700	1.2262	0.985	0.977	0.985	0.961	0.985	1,072,338	0.9742	1.64%
2017-11-28	0	1.220	1.210	1.220	1.190	1.220	2,439,000	2,943,910	1.2070	0.969	0.961	0.969	0.945	0.969	3,069,757	0.9590	1.67%
2017-11-27	0	1.200	1.200	1.210	1.190	1.220	2,662,000	3,203,640	1.2035	0.953	0.953	0.961	0.945	0.969	3,350,428	0.9562	-0.83%
2017-11-24	0	1.210	1.200	1.210	1.200	1.210	1,843,000	2,211,650	1.2000	0.961	0.953	0.961	0.953	0.961	2,319,624	0.9535	0.83%
2017-11-23	0	1.200	1.190	1.200	1.190	1.210	3,522,000	4,226,140	1.1999	0.953	0.945	0.953	0.945	0.961	4,432,835	0.9534	0.00%
2017-11-22	0	1.200	1.200	1.210	1.190	1.210	2,873,400	3,447,534	1.1998	0.953	0.953	0.961	0.945	0.961	3,616,499	0.9533	-0.83%
2017-11-21	0	1.210	1.200	1.210	1.190	1.210	3,426,000	4,109,620	1.1995	0.961	0.953	0.961	0.945	0.961	4,312,008	0.9531	0.00%
2017-11-20	0	1.210	1.210	1.220	1.190	1.220	3,870,000	4,677,820	1.2087	0.961	0.961	0.969	0.945	0.969	4,870,833	0.9604	-0.82%
2017-11-17	0	1.220	1.210	1.220	1.200	1.230	3,760,000	4,593,620	1.2217	0.969	0.961	0.969	0.953	0.977	4,732,385	0.9707	2.52%
2017-11-16	0	1.190	1.190	1.210	1.190	1.210	1,959,000	2,349,360	1.1993	0.945	0.945	0.961	0.945	0.961	2,465,623	0.9528	0.00%
2017-11-15	0	1.190	1.190	1.200	1.180	1.200	2,732,000	3,243,940	1.1874	0.945	0.945	0.953	0.938	0.953	3,438,531	0.9434	-1.65%
2017-11-14	0	1.210	1.210	1.220	1.160	1.210	4,006,000	4,741,520	1.1836	0.961	0.961	0.969	0.922	0.961	5,042,004	0.9404	3.42%
2017-11-13	0	1.170	1.170	1.180	1.160	1.180	2,120,000	2,476,960	1.1684	0.930	0.930	0.938	0.922	0.938	2,668,260	0.9283	-0.85%
2017-11-10	0	1.180	1.170	1.180	1.150	1.180	3,694,000	4,328,680	1.1718	0.938	0.930	0.938	0.914	0.938	4,649,317	0.9310	0.85%
2017-11-09	0	1.170	1.170	1.180	1.140	1.170	5,739,000	6,640,790	1.1571	0.930	0.930	0.938	0.906	0.930	7,223,180	0.9194	1.74%
2017-11-08	0	1.150	1.150	1.160	1.140	1.160	5,252,000	6,039,300	1.1499	0.914	0.914	0.922	0.906	0.922	6,610,236	0.9136	-0.86%
2017-11-07	0	1.160	1.150	1.160	1.150	1.160	1,129,500	1,300,135	1.1511	0.922	0.914	0.922	0.914	0.922	1,421,603	0.9146	0.00%
2017-11-06	0	1.160	1.150	1.160	1.130	1.160	1,756,000	2,005,180	1.1419	0.922	0.914	0.922	0.898	0.922	2,210,125	0.9073	0.87%
2017-11-03	0	1.150	1.150	1.160	1.140	1.160	4,798,000	5,512,240	1.1489	0.914	0.914	0.922	0.906	0.922	6,038,825	0.9128	-0.86%
2017-11-02	0	1.160	1.150	1.160	1.140	1.160	2,791,000	3,207,110	1.1491	0.922	0.914	0.922	0.906	0.922	3,512,789	0.9130	0.00%
2017-11-01	0	1.160	1.150	1.160	1.150	1.170	1,376,000	1,584,380	1.1514	0.922	0.914	0.922	0.914	0.930	1,731,852	0.9148	0.00%
2017-10-31	0	1.160	1.150	1.160	1.140	1.160	2,616,000	3,012,000	1.1514	0.922	0.914	0.922	0.906	0.922	3,292,532	0.9148	0.00%
2017-10-30	0	1.160	1.150	1.160	1.140	1.170	2,998,000	3,456,640	1.1530	0.922	0.914	0.922	0.906	0.930	3,773,322	0.9161	-0.85%
2017-10-27	0	1.170	1.160	1.170	1.150	1.190	3,606,000	4,230,560	1.1732	0.930	0.922	0.930	0.914	0.945	4,538,559	0.9321	-1.68%
2017-10-26	0	1.190	1.180	1.190	1.170	1.200	2,756,000	3,267,040	1.1854	0.945	0.938	0.945	0.930	0.953	3,468,738	0.9419	0.85%
2017-10-25	0	1.180	1.180	1.190	1.180	1.210	1,573,000	1,865,450	1.1859	0.938	0.938	0.945	0.938	0.961	1,979,798	0.9422	-1.67%
2017-10-24	0	1.200	1.190	1.200	1.160	1.220	7,752,000	9,231,700	1.1909	0.953	0.945	0.953	0.922	0.969	9,756,768	0.9462	4.35%
2017-10-23	0	1.150	1.140	1.150	1.130	1.150	2,386,000	2,722,120	1.1409	0.914	0.906	0.914	0.898	0.914	3,003,051	0.9065	-1.71%
2017-10-20	0	1.170	1.160	1.170	1.140	1.170	1,552,000	1,790,660	1.1538	0.930	0.922	0.930	0.906	0.930	1,953,367	0.9167	2.63%
2017-10-19	0	1.140	1.140	1.150	1.140	1.180	3,060,000	3,526,980	1.1526	0.906	0.906	0.914	0.906	0.938	3,851,356	0.9158	-3.39%
2017-10-18	0	1.180	1.160	1.180	1.140	1.180	2,622,097	3,041,207	1.1598	0.938	0.922	0.938	0.906	0.938	3,300,206	0.9215	2.61%
2017-10-17	0	1.150	1.150	1.160	1.140	1.180	5,872,000	6,788,640	1.1561	0.914	0.914	0.922	0.906	0.938	7,390,576	0.9186	-3.36%
2017-10-16	0	1.190	1.170	1.180	1.170	1.200	3,090,000	3,650,240	1.1813	0.945	0.930	0.938	0.930	0.953	3,889,114	0.9386	0.00%
2017-10-13	0	1.190	1.190	1.200	1.180	1.210	2,722,000	3,244,460	1.1919	0.945	0.945	0.953	0.938	0.961	3,425,945	0.9470	-2.46%
2017-10-12	0	1.220	1.210	1.220	1.180	1.220	2,342,000	2,813,980	1.2015	0.969	0.961	0.969	0.938	0.969	2,947,672	0.9546	0.83%
2017-10-11	0	1.210	1.200	1.210	1.200	1.250	3,708,000	4,568,900	1.2322	0.961	0.953	0.961	0.953	0.993	4,666,937	0.9790	-2.42%
2017-10-10	0	1.240	1.230	1.240	1.230	1.250	1,264,000	1,564,260	1.2375	0.985	0.977	0.985	0.977	0.993	1,590,887	0.9833	-0.80%
2017-10-09	0	1.250	1.240	1.250	1.250	1.290	5,056,000	6,416,720	1.2691	0.993	0.985	0.993	0.993	1.025	6,363,548	1.0084	-3.10%
2017-10-06	0	1.290	1.300	1.310	1.250	1.310	8,917,000	11,483,530	1.2878	1.025	1.033	1.041	0.993	1.041	11,223,053	1.0232	1.57%
2017-10-04	0	1.270	1.250	1.270	1.200	1.270	7,211,000	8,887,330	1.2325	1.009	0.993	1.009	0.953	1.009	9,075,859	0.9792	4.10%
2017-10-03	0	1.220	1.210	1.220	1.200	1.220	1,858,000	2,251,180	1.2116	0.969	0.961	0.969	0.953	0.969	2,338,503	0.9627	0.83%
2017-09-29	0	1.210	1.200	1.220	1.190	1.220	2,510,000	3,016,960	1.2020	0.961	0.953	0.969	0.945	0.969	3,159,119	0.9550	0.00%
2017-09-28	0	1.210	1.200	1.210	1.190	1.230	3,882,000	4,661,360	1.2008	0.961	0.953	0.961	0.945	0.977	4,885,936	0.9540	-1.63%
2017-09-27	0	1.230	1.230	1.240	1.170	1.240	8,939,000	10,854,460	1.2143	0.977	0.977	0.985	0.930	0.985	11,250,742	0.9648	5.13%
2017-09-26	0	1.170	1.170	1.180	1.150	1.190	8,764,000	10,249,000	1.1694	0.930	0.930	0.938	0.914	0.945	11,030,485	0.9292	-0.85%
2017-09-25	0	1.180	1.170	1.180	1.170	1.310	16,332,000	19,694,700	1.2059	0.938	0.930	0.938	0.930	1.041	20,555,668	0.9581	-10.61%
2017-09-22	0	1.320	1.310	1.320	1.290	1.370	10,762,000	14,194,060	1.3189	1.049	1.041	1.049	1.025	1.088	13,545,194	1.0479	-4.35%
2017-09-21	0	1.380	1.370	1.380	1.360	1.410	10,766,000	14,905,460	1.3845	1.096	1.088	1.096	1.081	1.120	13,550,228	1.1000	0.73%
2017-09-20	0	1.370	1.360	1.370	1.350	1.390	5,515,000	7,562,650	1.3713	1.088	1.081	1.088	1.073	1.104	6,941,251	1.0895	0.74%
2017-09-19	0	1.360	1.350	1.360	1.350	1.410	12,378,000	16,965,700	1.3706	1.081	1.073	1.081	1.073	1.120	15,579,112	1.0890	-2.86%
2017-09-18	0	1.400	1.390	1.410	1.400	1.480	20,174,000	29,129,832	1.4439	1.112	1.104	1.120	1.112	1.176	25,391,260	1.1472	-2.10%
2017-09-15	0	1.430	1.410	1.430	1.390	1.440	10,998,000	15,600,300	1.4185	1.136	1.120	1.136	1.104	1.144	13,842,226	1.1270	-0.69%
2017-09-14	0	1.440	1.430	1.440	1.370	1.460	15,166,000	21,419,310	1.4123	1.144	1.136	1.144	1.088	1.160	19,088,126	1.1221	2.86%
2017-09-13	0	1.400	1.390	1.400	1.370	1.430	13,894,000	19,277,520	1.3875	1.112	1.104	1.112	1.088	1.136	17,487,170	1.1024	-0.71%
2017-09-12	0	1.410	1.410	1.420	1.280	1.430	69,887,000	96,231,410	1.3770	1.120	1.120	1.128	1.017	1.136	87,960,691	1.0940	10.16%
2017-09-11	0	1.280	1.270	1.280	1.230	1.300	6,758,000	8,555,260	1.2659	1.017	1.009	1.017	0.977	1.033	8,505,707	1.0058	2.40%
2017-09-08	0	1.250	1.250	1.260	1.240	1.310	11,765,333	14,933,539	1.2693	0.993	0.993	1.001	0.985	1.041	14,808,002	1.0085	-3.10%
2017-09-07	0	1.290	1.290	1.300	1.160	1.300	45,665,000	57,029,470	1.2489	1.025	1.025	1.033	0.922	1.033	57,474,565	0.9923	12.17%
2017-09-06	0	1.150	1.160	1.180	1.100	1.180	5,841,000	6,646,950	1.1380	0.914	0.922	0.938	0.874	0.938	7,351,559	0.9042	3.60%
2017-09-05	0	1.110	1.110	1.120	1.100	1.120	2,870,000	3,183,880	1.1094	0.882	0.882	0.890	0.874	0.890	3,612,219	0.8814	0.00%
2017-09-04	0	1.110	1.110	1.120	1.090	1.110	3,318,000	3,662,000	1.1037	0.882	0.882	0.890	0.866	0.882	4,176,078	0.8769	0.00%
2017-09-01	0	1.110	1.100	1.110	1.080	1.120	4,242,000	4,683,800	1.1041	0.882	0.874	0.882	0.858	0.890	5,339,037	0.8773	-0.89%
2017-08-31	0	1.120	1.110	1.120	1.070	1.130	5,894,000	6,549,080	1.1111	0.890	0.882	0.890	0.850	0.898	7,418,265	0.8828	-2.61%
2017-08-30	0	1.150	1.140	1.150	1.100	1.150	2,926,000	3,306,380	1.1300	0.914	0.906	0.914	0.874	0.914	3,682,702	0.8978	4.55%
2017-08-29	0	1.100	1.100	1.120	1.090	1.110	2,594,000	2,864,840	1.1044	0.874	0.874	0.890	0.866	0.882	3,264,842	0.8775	-1.79%
2017-08-28	0	1.120	1.100	1.120	1.100	1.130	3,594,887	4,005,231	1.1141	0.890	0.874	0.890	0.874	0.898	4,524,572	0.8852	0.90%
2017-08-25	0	1.110	1.100	1.120	1.090	1.130	5,230,000	5,759,820	1.1013	0.882	0.874	0.890	0.866	0.898	6,582,546	0.8750	-0.89%
2017-08-24	0	1.120	1.120	1.130	1.100	1.140	4,035,000	4,512,290	1.1183	0.890	0.890	0.898	0.874	0.906	5,078,504	0.8885	-0.88%
2017-08-22	0	1.130	1.120	1.140	1.100	1.160	18,420,000	21,024,940	1.1414	0.898	0.890	0.906	0.874	0.922	23,183,653	0.9069	1.80%
2017-08-21	0	1.110	1.100	1.110	1.050	1.110	8,716,000	9,460,060	1.0854	0.882	0.874	0.882	0.834	0.882	10,970,071	0.8624	5.71%
2017-08-18	0	1.050	1.050	1.060	1.040	1.050	2,230,000	2,339,680	1.0492	0.834	0.834	0.842	0.826	0.834	2,806,707	0.8336	0.00%
2017-08-17	0	1.050	1.050	1.060	1.050	1.080	1,526,000	1,615,500	1.0587	0.834	0.834	0.842	0.834	0.858	1,920,644	0.8411	-1.87%
2017-08-16	0	1.070	1.060	1.070	1.030	1.080	4,190,000	4,427,120	1.0566	0.850	0.842	0.850	0.818	0.858	5,273,589	0.8395	2.88%
2017-08-15	0	1.040	1.040	1.050	1.010	1.060	6,154,000	6,412,460	1.0420	0.826	0.826	0.834	0.802	0.842	7,745,505	0.8279	1.96%
2017-08-14	0	1.020	1.020	1.030	1.000	1.030	3,677,230	3,753,478	1.0207	0.810	0.810	0.818	0.795	0.818	4,628,210	0.8110	0.99%
2017-08-11	0	1.010	1.000	1.010	0.980	1.010	7,466,000	7,435,920	0.9960	0.802	0.795	0.802	0.779	0.802	9,396,805	0.7913	0.00%
2017-08-10	0	1.010	1.000	1.010	0.980	1.010	3,996,000	3,970,960	0.9937	0.802	0.795	0.802	0.779	0.802	5,029,418	0.7895	0.00%
2017-08-09	0	1.010	1.010	1.020	1.000	1.020	1,304,000	1,316,580	1.0096	0.802	0.802	0.810	0.795	0.810	1,641,231	0.8022	0.00%
2017-08-08	0	1.010	1.010	1.020	1.000	1.020	1,882,000	1,898,240	1.0086	0.802	0.802	0.810	0.795	0.810	2,368,710	0.8014	-0.98%
2017-08-07	0	1.020	1.010	1.020	1.000	1.050	4,826,000	4,872,240	1.0096	0.810	0.802	0.810	0.795	0.834	6,074,067	0.8021	-1.92%
2017-08-04	0	1.040	1.030	1.050	1.030	1.050	2,220,000	2,298,740	1.0355	0.826	0.818	0.834	0.818	0.834	2,794,121	0.8227	0.00%
2017-08-03	0	1.040	1.040	1.060	1.030	1.060	1,572,000	1,639,100	1.0427	0.826	0.826	0.842	0.818	0.842	1,978,540	0.8284	-0.95%
2017-08-02	0	1.050	1.040	1.050	1.030	1.080	4,000,000	4,191,840	1.0480	0.834	0.826	0.834	0.818	0.858	5,034,452	0.8326	-1.87%
2017-08-01	0	1.070	1.060	1.070	1.050	1.110	16,871,310	18,096,116	1.0726	0.850	0.842	0.850	0.834	0.882	21,234,451	0.8522	5.94%
2017-07-31	0	1.010	1.010	1.020	1.010	1.020	2,165,375	2,194,687	1.0135	0.802	0.802	0.810	0.802	0.810	2,725,369	0.8053	-0.98%
2017-07-28	0	1.020	1.010	1.020	1.010	1.040	2,758,000	2,828,380	1.0255	0.810	0.802	0.810	0.802	0.826	3,471,255	0.8148	-1.92%
2017-07-27	0	1.040	1.030	1.040	1.000	1.040	12,786,000	13,146,160	1.0282	0.826	0.818	0.826	0.795	0.826	16,092,627	0.8169	4.00%
2017-07-26	0	1.000	1.000	1.010	0.990	1.010	6,571,500	6,572,765	1.0002	0.795	0.795	0.802	0.787	0.802	8,270,976	0.7947	1.01%
2017-07-25	0	0.990	0.980	0.990	0.980	1.000	2,148,000	2,120,880	0.9874	0.787	0.779	0.787	0.779	0.795	2,703,501	0.7845	0.00%
2017-07-24	0	0.990	0.980	0.990	0.980	1.010	2,405,000	2,388,280	0.9930	0.787	0.779	0.787	0.779	0.802	3,026,964	0.7890	-1.98%
2017-07-21	0	1.010	0.990	1.010	0.990	1.020	2,158,354	2,159,763	1.0007	0.802	0.787	0.802	0.787	0.810	2,716,533	0.7950	0.00%
2017-07-20	0	1.010	1.010	1.020	0.990	1.030	7,452,000	7,529,660	1.0104	0.802	0.802	0.810	0.787	0.818	9,379,185	0.8028	0.00%
2017-07-19	0	1.010	1.000	1.010	0.970	1.010	7,441,000	7,370,100	0.9905	0.802	0.795	0.802	0.771	0.802	9,365,340	0.7870	4.12%
2017-07-18	0	0.970	0.970	0.980	0.950	0.980	2,418,000	2,328,760	0.9631	0.771	0.771	0.779	0.755	0.779	3,043,326	0.7652	0.00%
2017-07-17	0	0.970	0.970	0.980	0.950	0.980	12,424,000	12,039,400	0.9690	0.771	0.771	0.779	0.755	0.779	15,637,009	0.7699	2.11%
2017-07-14	0	0.950	0.950	0.960	0.920	0.960	5,248,000	4,943,300	0.9419	0.755	0.755	0.763	0.731	0.763	6,605,201	0.7484	3.26%
2017-07-13	0	0.920	0.910	0.920	0.910	0.920	1,919,000	1,756,770	0.9155	0.731	0.723	0.731	0.723	0.731	2,415,278	0.7274	0.00%
2017-07-12	0	0.920	0.910	0.920	0.910	0.920	1,610,000	1,473,400	0.9152	0.731	0.723	0.731	0.723	0.731	2,026,367	0.7271	0.00%
2017-07-11	0	0.920	0.910	0.920	0.910	0.930	1,758,088	1,615,877	0.9191	0.731	0.723	0.731	0.723	0.739	2,212,753	0.7303	0.00%
2017-07-10	0	0.920	0.910	0.920	0.920	0.930	1,780,000	1,638,880	0.9207	0.731	0.723	0.731	0.731	0.739	2,240,331	0.7315	0.00%
2017-07-07	0	0.920	0.910	0.920	0.910	0.930	2,067,000	1,890,980	0.9148	0.731	0.723	0.731	0.723	0.739	2,601,553	0.7269	-1.08%
2017-07-06	0	0.930	0.920	0.930	0.920	0.940	1,305,000	1,211,460	0.9283	0.739	0.731	0.739	0.731	0.747	1,642,490	0.7376	1.09%
2017-07-05	0	0.920	0.910	0.920	0.910	0.920	414,000	378,700	0.9147	0.731	0.723	0.731	0.723	0.731	521,066	0.7268	0.00%
2017-07-04	0	0.920	0.910	0.920	0.910	0.940	2,270,000	2,090,820	0.9211	0.731	0.723	0.731	0.723	0.747	2,857,052	0.7318	-1.08%
2017-07-03	0	0.930	0.920	0.930	0.900	0.930	3,168,000	2,906,020	0.9173	0.739	0.731	0.739	0.715	0.739	3,987,286	0.7288	2.20%
2017-06-30	0	0.910	0.900	0.910	0.900	0.910	944,000	849,700	0.9001	0.723	0.715	0.723	0.715	0.723	1,188,131	0.7152	0.00%
2017-06-29	0	0.910	0.900	0.910	0.900	0.910	1,416,000	1,279,940	0.9039	0.723	0.715	0.723	0.715	0.723	1,782,196	0.7182	0.00%
2017-06-28	0	0.910	0.900	0.910	0.900	0.930	1,149,000	1,038,050	0.9034	0.723	0.715	0.723	0.715	0.739	1,446,146	0.7178	-1.09%
2017-06-27	0	0.920	0.910	0.920	0.910	0.980	4,152,000	3,873,900	0.9330	0.731	0.723	0.731	0.723	0.779	5,225,761	0.7413	0.00%
2017-06-26	0	0.920	0.910	0.920	0.890	0.920	4,054,000	3,672,000	0.9058	0.731	0.723	0.731	0.707	0.731	5,102,417	0.7197	2.22%
2017-06-23	0	0.900	0.890	0.900	0.890	0.910	876,000	784,660	0.8957	0.715	0.707	0.715	0.707	0.723	1,102,545	0.7117	-1.10%
2017-06-22	0	0.910	0.900	0.910	0.890	0.910	1,352,000	1,218,250	0.9011	0.723	0.715	0.723	0.707	0.723	1,701,645	0.7159	2.25%
2017-06-21	0	0.890	0.880	0.890	0.880	0.890	4,128,000	3,658,120	0.8862	0.707	0.699	0.707	0.699	0.707	5,195,555	0.7041	1.14%
2017-06-20	0	0.880	0.880	0.890	0.880	0.900	5,246,000	4,626,280	0.8819	0.699	0.699	0.707	0.699	0.715	6,602,684	0.7007	-1.12%
2017-06-19	0	0.890	0.890	0.900	0.880	0.900	1,973,000	1,758,340	0.8912	0.707	0.707	0.715	0.699	0.715	2,483,244	0.7081	0.00%
2017-06-16	0	0.890	0.880	0.890	0.880	0.900	495,500	441,725	0.8915	0.707	0.699	0.707	0.699	0.715	623,643	0.7083	1.14%
2017-06-15	0	0.880	0.880	0.890	0.880	0.900	2,126,000	1,887,460	0.8878	0.699	0.699	0.707	0.699	0.715	2,675,811	0.7054	-2.22%
2017-06-14	0	0.900	0.900	0.910	0.900	0.920	2,180,000	1,970,440	0.9039	0.715	0.715	0.723	0.715	0.731	2,743,776	0.7181	-1.10%
2017-06-13	0	0.910	0.910	0.920	0.900	0.930	2,904,438	2,669,189	0.9190	0.723	0.723	0.731	0.715	0.739	3,655,564	0.7302	1.11%
2017-06-12	0	0.900	0.900	0.910	0.900	0.930	5,652,000	5,169,200	0.9146	0.715	0.715	0.723	0.715	0.739	7,113,681	0.7267	-2.17%
2017-06-09	0	0.920	0.910	0.920	0.900	0.930	1,925,000	1,766,920	0.9179	0.731	0.723	0.731	0.715	0.739	2,422,830	0.7293	-1.08%
2017-06-08	0	0.930	0.920	0.930	0.920	0.930	1,152,000	1,063,360	0.9231	0.739	0.731	0.739	0.731	0.739	1,449,922	0.7334	0.00%
2017-06-07	0	0.930	0.920	0.930	0.920	0.930	716,000	664,040	0.9274	0.739	0.731	0.739	0.731	0.739	901,167	0.7369	1.09%
2017-06-06	0	0.920	0.920	0.930	0.910	0.940	2,820,000	2,619,880	0.9290	0.731	0.731	0.739	0.723	0.747	3,549,289	0.7381	0.00%
2017-06-05	0	0.960	0.960	0.970	0.960	0.980	2,452,000	2,362,810	0.9636	0.731	0.731	0.739	0.731	0.746	3,220,298	0.7337	-1.03%
2017-06-02	0	0.970	0.960	0.970	0.950	0.970	1,172,000	1,126,020	0.9608	0.739	0.731	0.739	0.723	0.739	1,539,229	0.7315	1.04%
2017-06-01	0	0.960	0.950	0.960	0.950	0.970	1,046,000	1,005,360	0.9611	0.731	0.723	0.731	0.723	0.739	1,373,749	0.7318	-1.03%
2017-05-31	0	0.970	0.960	0.970	0.960	0.980	1,391,000	1,349,310	0.9700	0.739	0.731	0.739	0.731	0.746	1,826,849	0.7386	-1.02%
2017-05-29	0	0.980	0.970	0.980	0.960	0.990	3,634,000	3,550,060	0.9769	0.746	0.739	0.746	0.731	0.754	4,772,661	0.7438	2.08%
2017-05-26	0	0.960	0.950	0.960	0.950	0.970	792,000	757,880	0.9569	0.731	0.723	0.731	0.723	0.739	1,040,162	0.7286	0.00%
2017-05-25	0	0.960	0.950	0.970	0.930	0.970	3,180,000	3,046,700	0.9581	0.731	0.723	0.739	0.708	0.739	4,176,406	0.7295	3.23%
2017-05-24	0	0.930	0.930	0.940	0.910	0.940	660,000	606,880	0.9195	0.708	0.708	0.716	0.693	0.716	866,801	0.7001	0.00%
2017-05-23	0	0.930	0.920	0.930	0.920	0.930	556,000	516,580	0.9291	0.708	0.701	0.708	0.701	0.708	730,214	0.7074	-1.06%
2017-05-22	0	0.940	0.930	0.940	0.930	0.950	781,000	734,080	0.9399	0.716	0.708	0.716	0.708	0.723	1,025,715	0.7157	1.08%
2017-05-19	0	0.930	0.920	0.930	0.910	0.940	2,476,500	2,307,785	0.9319	0.708	0.701	0.708	0.693	0.716	3,252,475	0.7095	2.20%
2017-05-18	0	0.910	0.900	0.910	0.900	0.920	1,214,000	1,104,920	0.9101	0.693	0.685	0.693	0.685	0.701	1,594,389	0.6930	0.00%
2017-05-17	0	0.910	0.910	0.920	0.910	0.920	1,200,000	1,096,340	0.9136	0.693	0.693	0.701	0.693	0.701	1,576,002	0.6956	-1.09%
2017-05-16	0	0.920	0.910	0.920	0.900	0.930	1,736,000	1,585,280	0.9132	0.701	0.693	0.701	0.685	0.708	2,279,950	0.6953	0.00%
2017-05-15	0	0.920	0.910	0.920	0.910	0.930	338,000	310,780	0.9195	0.701	0.693	0.701	0.693	0.708	443,907	0.7001	0.00%
2017-05-12	0	0.920	0.910	0.930	0.900	0.930	1,407,000	1,288,300	0.9156	0.701	0.693	0.708	0.685	0.708	1,847,863	0.6972	0.00%
2017-05-11	0	0.920	0.910	0.920	0.900	0.930	1,992,000	1,818,720	0.9130	0.701	0.693	0.701	0.685	0.708	2,616,164	0.6952	1.10%
2017-05-10	0	0.910	0.910	0.930	0.910	0.930	1,490,000	1,364,320	0.9157	0.693	0.693	0.708	0.693	0.708	1,956,870	0.6972	-1.09%
2017-05-09	0	0.920	0.920	0.930	0.910	0.930	2,204,000	2,025,239	0.9189	0.701	0.701	0.708	0.693	0.708	2,894,591	0.6997	0.00%
2017-05-08	0	0.920	0.910	0.920	0.910	0.930	834,000	766,420	0.9190	0.701	0.693	0.701	0.693	0.708	1,095,322	0.6997	0.00%
2017-05-05	0	0.920	0.920	0.930	0.920	0.940	2,498,000	2,323,980	0.9303	0.701	0.701	0.708	0.701	0.716	3,280,712	0.7084	-3.16%
2017-05-04	0	0.950	0.940	0.950	0.930	0.960	1,224,000	1,153,140	0.9421	0.723	0.716	0.723	0.708	0.731	1,607,522	0.7173	0.00%
2017-05-02	0	0.950	0.940	0.950	0.940	0.960	1,146,000	1,092,680	0.9535	0.723	0.716	0.723	0.716	0.731	1,505,082	0.7260	0.00%
2017-04-28	0	0.950	0.950	0.970	0.950	0.970	732,000	703,200	0.9607	0.723	0.723	0.739	0.723	0.739	961,361	0.7315	-2.06%
2017-04-27	0	0.970	0.960	0.970	0.960	0.970	530,000	514,000	0.9698	0.739	0.731	0.739	0.731	0.739	696,068	0.7384	-1.02%
2017-04-26	0	0.980	0.970	0.980	0.960	0.980	931,250	902,442	0.9691	0.746	0.739	0.746	0.731	0.746	1,223,044	0.7379	1.03%
2017-04-25	0	0.970	0.960	0.970	0.960	0.980	1,520,000	1,467,660	0.9656	0.739	0.731	0.739	0.731	0.746	1,996,270	0.7352	0.00%
2017-04-24	0	0.970	0.960	0.970	0.960	0.980	934,000	906,040	0.9701	0.739	0.731	0.739	0.731	0.746	1,226,655	0.7386	-1.02%
2017-04-21	0	0.980	0.970	0.980	0.960	0.980	4,450,000	4,301,360	0.9666	0.746	0.739	0.746	0.731	0.746	5,844,342	0.7360	1.03%
2017-04-20	0	0.970	0.960	0.970	0.960	0.980	4,420,000	4,287,500	0.9700	0.739	0.731	0.739	0.731	0.746	5,804,942	0.7386	-1.02%
2017-04-19	0	0.980	0.970	0.980	0.970	0.990	1,736,000	1,700,200	0.9794	0.746	0.739	0.746	0.739	0.754	2,279,950	0.7457	1.03%
2017-04-18	0	0.970	0.960	0.970	0.970	1.030	10,250,000	10,044,520	0.9800	0.739	0.731	0.739	0.739	0.784	13,461,687	0.7462	-5.83%
2017-04-13	0	1.030	1.020	1.030	0.990	1.050	6,575,000	6,754,240	1.0273	0.784	0.777	0.784	0.754	0.799	8,635,180	0.7822	3.00%
2017-04-12	0	1.000	0.990	1.000	0.980	1.000	2,084,000	2,062,360	0.9896	0.761	0.754	0.761	0.746	0.761	2,736,991	0.7535	1.01%
2017-04-11	0	0.990	0.980	0.990	0.980	1.010	3,322,000	3,289,700	0.9903	0.754	0.746	0.754	0.746	0.769	4,362,900	0.7540	-1.98%
2017-04-10	0	1.010	1.000	1.010	1.000	1.010	2,148,000	2,149,940	1.0009	0.769	0.761	0.769	0.761	0.769	2,821,044	0.7621	1.00%
2017-04-07	0	1.000	1.000	1.010	1.000	1.020	1,579,911	1,596,244	1.0103	0.761	0.761	0.769	0.761	0.777	2,074,953	0.7693	-0.99%
2017-04-06	0	1.010	1.000	1.010	1.000	1.030	5,452,000	5,502,080	1.0092	0.769	0.761	0.769	0.761	0.784	7,160,304	0.7684	-1.94%
2017-04-05	0	1.030	1.030	1.040	1.010	1.030	3,046,000	3,130,360	1.0277	0.784	0.784	0.792	0.769	0.784	4,000,420	0.7825	3.00%
2017-04-03	0	1.000	1.000	1.020	1.000	1.030	1,480,000	1,505,100	1.0170	0.761	0.761	0.777	0.761	0.784	1,943,736	0.7743	0.00%
2017-03-31	0	1.000	1.000	1.010	0.990	1.000	896,000	892,200	0.9958	0.761	0.761	0.769	0.754	0.761	1,176,748	0.7582	0.00%
2017-03-30	0	1.000	1.000	1.010	0.980	1.010	1,180,000	1,174,840	0.9956	0.761	0.761	0.769	0.746	0.769	1,549,736	0.7581	1.01%
2017-03-29	0	0.990	0.990	1.000	0.990	1.010	1,032,500	1,031,720	0.9992	0.754	0.754	0.761	0.754	0.769	1,356,019	0.7608	-1.00%
2017-03-28	0	1.000	0.990	1.000	0.990	1.010	1,262,000	1,256,720	0.9958	0.761	0.754	0.761	0.754	0.769	1,657,429	0.7582	-0.99%
2017-03-27	0	1.010	1.000	1.010	1.000	1.020	1,460,000	1,468,440	1.0058	0.769	0.761	0.769	0.761	0.777	1,917,470	0.7658	-0.98%
2017-03-24	0	1.020	1.010	1.020	1.010	1.030	1,530,000	1,559,060	1.0190	0.777	0.769	0.777	0.769	0.784	2,009,403	0.7759	-0.97%
2017-03-23	0	1.030	1.030	1.040	1.020	1.040	2,174,000	2,248,860	1.0344	0.784	0.784	0.792	0.777	0.792	2,855,191	0.7876	0.00%
2017-03-22	0	1.030	1.020	1.030	1.010	1.030	1,410,000	1,434,900	1.0177	0.784	0.777	0.784	0.769	0.784	1,851,803	0.7749	0.00%
2017-03-21	0	1.030	1.030	1.040	1.020	1.070	4,206,000	4,363,890	1.0375	0.784	0.784	0.792	0.777	0.815	5,523,889	0.7900	-2.83%
2017-03-20	0	1.060	1.040	1.060	1.050	1.080	4,562,000	4,825,540	1.0578	0.807	0.792	0.807	0.799	0.822	5,991,436	0.8054	0.95%
2017-03-17	0	1.050	1.050	1.070	1.040	1.070	4,418,000	4,664,660	1.0558	0.799	0.799	0.815	0.792	0.815	5,802,316	0.8039	-0.94%
2017-03-16	0	1.060	1.050	1.060	1.050	1.070	3,718,000	3,945,680	1.0612	0.807	0.799	0.807	0.799	0.815	4,882,981	0.8080	0.00%
2017-03-15	0	1.060	1.050	1.060	1.050	1.070	5,298,000	5,632,820	1.0632	0.807	0.799	0.807	0.799	0.815	6,958,051	0.8095	0.95%
2017-03-14	0	1.050	1.050	1.060	1.040	1.080	10,546,000	11,165,560	1.0587	0.799	0.799	0.807	0.792	0.822	13,850,435	0.8062	1.94%
2017-03-13	0	1.030	1.020	1.030	1.000	1.040	7,771,625	7,969,930	1.0255	0.784	0.777	0.784	0.761	0.792	10,206,750	0.7808	3.00%
2017-03-10	0	1.000	1.000	1.010	0.960	1.010	12,822,000	12,762,240	0.9953	0.761	0.761	0.769	0.731	0.769	16,839,586	0.7579	5.26%
2017-03-09	0	0.950	0.950	0.960	0.950	0.980	1,952,000	1,884,900	0.9656	0.723	0.723	0.731	0.723	0.746	2,563,631	0.7352	-3.06%
2017-03-08	0	0.980	0.970	0.980	0.960	0.980	1,697,960	1,646,942	0.9700	0.746	0.739	0.746	0.731	0.746	2,229,991	0.7385	3.16%
2017-03-07	0	0.950	0.950	0.960	0.950	0.960	714,000	681,920	0.9551	0.723	0.723	0.731	0.723	0.731	937,721	0.7272	-1.04%
2017-03-06	0	0.960	0.950	0.960	0.940	0.960	1,275,800	1,216,656	0.9536	0.731	0.723	0.731	0.716	0.731	1,675,553	0.7261	1.05%
2017-03-03	0	0.950	0.950	0.960	0.940	0.950	494,000	469,260	0.9499	0.723	0.723	0.731	0.716	0.723	648,788	0.7233	0.00%
2017-03-02	0	0.950	0.950	0.960	0.950	0.970	704,000	675,460	0.9595	0.723	0.723	0.731	0.723	0.739	924,588	0.7306	-1.04%
2017-03-01	0	0.960	0.950	0.960	0.960	0.970	1,146,000	1,103,420	0.9628	0.731	0.723	0.731	0.731	0.739	1,505,082	0.7331	0.00%
2017-02-28	0	0.960	0.950	0.960	0.950	0.960	1,096,000	1,048,700	0.9568	0.731	0.723	0.731	0.723	0.731	1,439,416	0.7286	2.13%
2017-02-27	0	0.940	0.940	0.950	0.930	0.950	716,000	675,780	0.9438	0.716	0.716	0.723	0.708	0.723	940,348	0.7186	0.00%
2017-02-24	0	0.940	0.940	0.950	0.940	0.980	3,696,000	3,517,840	0.9518	0.716	0.716	0.723	0.716	0.746	4,854,088	0.7247	-2.08%
2017-02-23	0	0.960	0.960	0.970	0.950	0.980	1,970,000	1,893,120	0.9610	0.731	0.731	0.739	0.723	0.746	2,587,271	0.7317	-2.04%
2017-02-22	0	0.980	0.970	0.980	0.960	0.980	3,961,565	3,846,706	0.9710	0.746	0.739	0.746	0.731	0.746	5,202,863	0.7393	2.08%
2017-02-21	0	0.960	0.950	0.960	0.960	0.980	1,406,000	1,361,040	0.9680	0.731	0.723	0.731	0.731	0.746	1,846,550	0.7371	-1.03%
2017-02-20	0	0.970	0.960	0.970	0.940	0.970	1,451,000	1,386,990	0.9559	0.739	0.731	0.739	0.716	0.739	1,905,650	0.7278	2.11%
2017-02-17	0	0.950	0.940	0.950	0.940	0.960	510,000	484,160	0.9493	0.723	0.716	0.723	0.716	0.731	669,801	0.7228	0.00%
2017-02-16	0	0.950	0.950	0.960	0.950	0.960	1,950,000	1,853,820	0.9507	0.723	0.723	0.731	0.723	0.731	2,561,004	0.7239	1.06%
2017-02-15	0	0.940	0.940	0.950	0.940	0.970	2,271,000	2,169,750	0.9554	0.716	0.716	0.723	0.716	0.739	2,982,585	0.7275	-2.08%
2017-02-14	0	0.960	0.950	0.960	0.940	0.970	3,681,000	3,507,060	0.9527	0.731	0.723	0.731	0.716	0.739	4,834,387	0.7254	2.13%
2017-02-13	0	0.940	0.930	0.940	0.940	0.950	1,022,750	964,342	0.9429	0.716	0.708	0.716	0.716	0.723	1,343,214	0.7179	0.00%
2017-02-10	0	0.940	0.940	0.950	0.930	0.950	2,080,000	1,962,980	0.9437	0.716	0.716	0.723	0.708	0.723	2,731,738	0.7186	-1.05%
2017-02-09	0	0.950	0.940	0.950	0.930	0.960	3,146,000	2,965,200	0.9425	0.723	0.716	0.723	0.708	0.731	4,131,753	0.7177	1.06%
2017-02-08	0	0.940	0.930	0.940	0.910	0.950	15,954,000	14,690,620	0.9208	0.716	0.708	0.716	0.693	0.723	20,952,952	0.7011	3.30%
2017-02-07	0	0.910	0.910	0.920	0.900	0.930	3,018,000	2,758,800	0.9141	0.693	0.693	0.701	0.685	0.708	3,963,646	0.6960	-1.09%
2017-02-06	0	0.920	0.920	0.930	0.920	0.930	950,000	875,320	0.9214	0.701	0.701	0.708	0.701	0.708	1,247,669	0.7016	-2.13%
2017-02-03	0	0.940	0.920	0.940	0.930	0.940	82,000	76,460	0.9324	0.716	0.701	0.716	0.708	0.716	107,693	0.7100	1.08%
2017-02-02	0	0.930	0.920	0.930	0.920	0.930	136,000	126,180	0.9278	0.708	0.701	0.708	0.701	0.708	178,614	0.7064	0.00%
2017-02-01	0	0.930	0.920	0.940	0.930	0.940	64,000	59,620	0.9316	0.708	0.701	0.716	0.708	0.716	84,053	0.7093	0.00%
2017-01-27	0	0.930	0.920	0.940	0.920	0.930	562,877	521,140	0.9259	0.708	0.701	0.716	0.701	0.708	739,246	0.7050	0.00%
2017-01-26	0	0.930	0.920	0.930	0.910	0.950	906,500	837,485	0.9239	0.708	0.701	0.708	0.693	0.723	1,190,539	0.7035	1.09%
2017-01-25	0	0.920	0.920	0.930	0.920	0.930	96,000	88,360	0.9204	0.701	0.701	0.708	0.701	0.708	126,080	0.7008	-1.08%
2017-01-24	0	0.930	0.920	0.930	0.910	0.930	746,000	684,380	0.9174	0.708	0.701	0.708	0.693	0.708	979,748	0.6985	1.09%
2017-01-23	0	0.920	0.910	0.920	0.910	0.930	1,206,000	1,107,660	0.9185	0.701	0.693	0.701	0.693	0.708	1,583,882	0.6993	0.00%
2017-01-20	0	0.920	0.920	0.930	0.910	0.930	678,000	623,220	0.9192	0.701	0.701	0.708	0.693	0.708	890,441	0.6999	-1.08%
2017-01-19	0	0.930	0.930	0.950	0.930	0.950	137,000	128,520	0.9381	0.708	0.708	0.723	0.708	0.723	179,927	0.7143	-2.11%
2017-01-18	0	0.950	0.940	0.950	0.930	0.950	442,000	414,160	0.9370	0.723	0.716	0.723	0.708	0.723	580,494	0.7135	1.06%
2017-01-17	0	0.940	0.930	0.940	0.920	0.940	2,238,000	2,085,540	0.9319	0.716	0.708	0.716	0.701	0.716	2,939,245	0.7095	1.08%
2017-01-16	0	0.930	0.920	0.930	0.920	0.940	776,000	719,040	0.9266	0.708	0.701	0.708	0.701	0.716	1,019,148	0.7055	0.00%
2017-01-13	0	0.930	0.930	0.940	0.920	0.940	546,000	505,800	0.9264	0.708	0.708	0.716	0.701	0.716	717,081	0.7054	0.00%
2017-01-12	0	0.930	0.930	0.940	0.930	0.940	990,000	925,240	0.9346	0.708	0.708	0.716	0.708	0.716	1,300,202	0.7116	0.00%
2017-01-11	0	0.930	0.930	0.940	0.920	0.940	292,000	273,080	0.9352	0.708	0.708	0.716	0.701	0.716	383,494	0.7121	0.00%
2017-01-10	0	0.930	0.930	0.940	0.920	0.950	2,118,000	1,982,940	0.9362	0.708	0.708	0.716	0.701	0.723	2,781,644	0.7129	-1.06%
2017-01-09	0	0.940	0.940	0.950	0.940	0.960	1,566,602	1,488,587	0.9502	0.716	0.716	0.723	0.716	0.731	2,057,474	0.7235	0.00%
2017-01-06	0	0.940	0.940	0.950	0.930	0.950	1,124,353	1,055,737	0.9390	0.716	0.716	0.723	0.708	0.723	1,476,653	0.7150	0.00%
2017-01-05	0	0.940	0.930	0.940	0.920	0.940	520,000	484,960	0.9326	0.716	0.708	0.716	0.701	0.716	682,934	0.7101	3.30%
2017-01-04	0	0.910	0.910	0.930	0.910	0.930	804,000	738,140	0.9181	0.693	0.693	0.708	0.693	0.708	1,055,922	0.6990	0.00%
2017-01-03	0	0.910	0.910	0.920	0.890	0.960	2,186,000	2,010,860	0.9199	0.693	0.693	0.701	0.678	0.731	2,870,951	0.7004	-2.15%
2016-12-30	0	0.930	0.930	0.940	0.930	0.950	320,000	298,880	0.9340	0.708	0.708	0.716	0.708	0.723	420,267	0.7112	0.00%
2016-12-29	0	0.930	0.930	0.940	0.930	0.940	388,000	362,060	0.9331	0.708	0.708	0.716	0.708	0.716	509,574	0.7105	-2.11%
2016-12-28	0	0.950	0.940	0.950	0.940	0.960	542,000	516,600	0.9531	0.723	0.716	0.723	0.716	0.731	711,828	0.7257	2.15%
2016-12-23	0	0.930	0.930	0.940	0.930	0.960	320,000	301,880	0.9434	0.708	0.708	0.716	0.708	0.731	420,267	0.7183	-2.11%
2016-12-22	0	0.950	0.940	0.950	0.940	0.950	514,000	487,030	0.9475	0.723	0.716	0.723	0.716	0.723	675,054	0.7215	1.06%
2016-12-21	0	0.940	0.940	0.950	0.930	0.960	1,748,000	1,642,920	0.9399	0.716	0.716	0.723	0.708	0.731	2,295,710	0.7156	-1.05%
2016-12-20	0	0.950	0.940	0.950	0.930	0.970	3,752,000	3,540,910	0.9437	0.723	0.716	0.723	0.708	0.739	4,927,634	0.7186	-1.04%
2016-12-19	0	0.960	0.960	0.970	0.960	0.980	1,028,000	992,583	0.9655	0.731	0.731	0.739	0.731	0.746	1,350,109	0.7352	-1.03%
2016-12-16	0	0.970	0.980	0.990	0.970	0.990	552,000	541,740	0.9814	0.739	0.746	0.754	0.739	0.754	724,961	0.7473	-1.02%
2016-12-15	0	0.980	0.980	0.990	0.970	1.000	602,000	591,370	0.9823	0.746	0.746	0.754	0.739	0.761	790,628	0.7480	0.00%
2016-12-14	0	0.980	0.970	0.980	0.970	1.000	356,000	350,890	0.9856	0.746	0.739	0.746	0.739	0.761	467,547	0.7505	-2.00%
2016-12-13	0	1.000	0.990	1.000	0.970	1.010	1,370,000	1,366,130	0.9972	0.761	0.754	0.761	0.739	0.769	1,799,269	0.7593	2.04%
2016-12-12	0	0.980	0.970	0.980	0.970	1.000	1,273,000	1,246,900	0.9795	0.746	0.739	0.746	0.739	0.761	1,671,876	0.7458	-2.00%
2016-12-09	0	1.000	0.990	1.000	0.980	1.010	507,193	504,025	0.9938	0.761	0.754	0.761	0.746	0.769	666,115	0.7567	1.01%
2016-12-08	0	0.990	0.990	1.000	0.980	1.020	712,000	709,940	0.9971	0.754	0.754	0.761	0.746	0.777	935,095	0.7592	0.00%
2016-12-07	0	0.990	0.980	0.990	0.970	0.990	971,000	955,940	0.9845	0.754	0.746	0.754	0.739	0.754	1,275,249	0.7496	1.02%
2016-12-06	0	0.980	0.970	0.980	0.960	0.990	2,290,000	2,230,220	0.9739	0.746	0.739	0.746	0.731	0.754	3,007,538	0.7415	-1.01%
2016-12-05	0	0.990	0.980	0.990	0.970	0.990	2,162,000	2,122,100	0.9815	0.754	0.746	0.754	0.739	0.754	2,839,431	0.7474	0.00%
2016-12-02	0	0.990	0.980	0.990	0.980	0.990	1,086,000	1,068,550	0.9839	0.754	0.746	0.754	0.746	0.754	1,426,282	0.7492	0.00%
2016-12-01	0	0.990	0.990	1.000	0.990	1.030	4,373,000	4,394,870	1.0050	0.754	0.754	0.761	0.754	0.784	5,743,216	0.7652	0.00%
2016-11-30	0	0.990	0.980	0.990	0.970	0.990	1,800,000	1,754,660	0.9748	0.754	0.746	0.754	0.739	0.754	2,364,004	0.7422	1.02%
2016-11-29	0	0.980	0.970	0.980	0.970	0.980	956,000	928,880	0.9716	0.746	0.739	0.746	0.739	0.746	1,255,549	0.7398	0.00%
2016-11-28	0	0.980	0.970	0.980	0.960	0.980	422,000	410,980	0.9739	0.746	0.739	0.746	0.731	0.746	554,228	0.7415	2.08%
2016-11-25	0	0.960	0.960	0.970	0.960	0.970	952,000	913,940	0.9600	0.731	0.731	0.739	0.731	0.739	1,250,295	0.7310	0.00%
2016-11-24	0	0.960	0.960	0.970	0.960	0.970	1,503,500	1,455,700	0.9682	0.731	0.731	0.739	0.731	0.739	1,974,600	0.7372	-1.03%
2016-11-23	0	0.970	0.960	0.970	0.960	0.980	2,292,000	2,223,340	0.9700	0.739	0.731	0.739	0.731	0.746	3,010,165	0.7386	-1.02%
2016-11-22	0	0.980	0.970	0.980	0.960	0.980	3,094,000	3,005,980	0.9716	0.746	0.739	0.746	0.731	0.746	4,063,460	0.7398	0.00%
2016-11-21	0	0.980	0.970	0.980	0.970	0.990	2,048,000	1,995,300	0.9743	0.746	0.739	0.746	0.739	0.754	2,689,711	0.7418	0.00%
2016-11-18	0	0.980	0.970	0.980	0.970	0.990	2,880,000	2,804,460	0.9738	0.746	0.739	0.746	0.739	0.754	3,782,406	0.7414	0.00%
2016-11-17	0	0.980	0.980	0.990	0.970	0.990	364,000	358,540	0.9850	0.746	0.746	0.754	0.739	0.754	478,054	0.7500	-1.01%
2016-11-16	0	0.990	0.970	0.980	0.970	1.000	1,284,000	1,263,520	0.9840	0.754	0.739	0.746	0.739	0.761	1,686,323	0.7493	2.06%
2016-11-15	0	0.970	0.970	0.980	0.970	0.980	456,000	443,660	0.9729	0.739	0.739	0.746	0.739	0.746	598,881	0.7408	0.00%
2016-11-14	0	0.970	0.970	0.980	0.970	0.990	1,898,000	1,848,260	0.9738	0.739	0.739	0.746	0.739	0.754	2,492,711	0.7415	0.00%
2016-11-11	0	0.970	0.970	0.980	0.970	0.980	1,187,500	1,151,850	0.9700	0.739	0.739	0.746	0.739	0.746	1,559,586	0.7386	-2.02%
2016-11-10	0	0.990	0.980	1.000	0.970	0.990	1,434,000	1,397,280	0.9744	0.754	0.746	0.761	0.739	0.754	1,883,323	0.7419	3.13%
2016-11-09	0	0.960	0.960	0.970	0.950	0.980	3,330,000	3,204,800	0.9624	0.731	0.731	0.739	0.723	0.746	4,373,407	0.7328	-2.04%
2016-11-08	0	0.980	0.980	0.990	0.980	0.980	1,258,000	1,232,840	0.9800	0.746	0.746	0.754	0.746	0.746	1,652,176	0.7462	0.00%
2016-11-07	0	0.980	0.980	0.990	0.980	0.980	1,008,000	987,840	0.9800	0.746	0.746	0.754	0.746	0.746	1,323,842	0.7462	-1.01%
2016-11-04	0	0.990	0.980	0.990	0.970	0.990	936,000	918,040	0.9808	0.754	0.746	0.754	0.739	0.754	1,229,282	0.7468	0.00%
2016-11-03	0	0.990	0.980	0.990	0.980	0.990	948,000	929,460	0.9804	0.754	0.746	0.754	0.746	0.754	1,245,042	0.7465	0.00%
2016-11-02	0	0.990	0.980	0.990	0.980	0.990	736,000	721,540	0.9804	0.754	0.746	0.754	0.746	0.754	966,615	0.7465	0.00%
2016-11-01	0	0.990	0.990	1.000	0.980	1.000	511,000	504,620	0.9875	0.754	0.754	0.761	0.746	0.761	671,114	0.7519	1.02%
2016-10-31	0	0.980	0.980	0.990	0.980	1.010	493,316	486,450	0.9861	0.746	0.746	0.754	0.746	0.769	647,889	0.7508	0.00%
2016-10-28	0	0.980	0.980	0.990	0.980	1.010	298,000	294,360	0.9878	0.746	0.746	0.754	0.746	0.769	391,374	0.7521	-1.01%
2016-10-27	0	0.990	0.980	1.000	0.980	1.000	1,556,000	1,536,800	0.9877	0.754	0.746	0.761	0.746	0.761	2,043,550	0.7520	-1.00%
2016-10-26	0	1.000	0.990	1.000	0.990	1.000	988,000	982,400	0.9943	0.761	0.754	0.761	0.754	0.761	1,297,575	0.7571	0.00%
2016-10-25	0	1.000	0.990	1.000	0.990	1.000	188,000	187,900	0.9995	0.761	0.754	0.761	0.754	0.761	246,907	0.7610	1.01%
2016-10-24	0	0.990	0.990	1.000	0.980	1.000	1,030,000	1,016,660	0.9870	0.754	0.754	0.761	0.746	0.761	1,352,735	0.7516	0.00%
2016-10-20	0	0.990	0.990	1.000	0.980	1.000	787,000	780,770	0.9921	0.754	0.754	0.761	0.746	0.761	1,033,595	0.7554	-1.00%
2016-10-19	0	1.000	0.990	1.000	0.990	1.010	328,000	327,140	0.9974	0.761	0.754	0.761	0.754	0.769	430,774	0.7594	0.00%
2016-10-18	0	1.000	0.990	1.000	0.980	1.000	1,064,000	1,060,460	0.9967	0.761	0.754	0.761	0.746	0.761	1,397,389	0.7589	2.04%
2016-10-17	0	0.980	0.980	0.990	0.980	0.990	182,000	178,400	0.9802	0.746	0.746	0.754	0.746	0.754	239,027	0.7464	-2.00%
2016-10-14	0	1.000	0.980	1.000	0.980	1.000	128,000	127,360	0.9950	0.761	0.746	0.761	0.746	0.761	168,107	0.7576	1.01%
2016-10-13	0	0.990	0.980	0.990	0.980	1.010	450,000	445,240	0.9894	0.754	0.746	0.754	0.746	0.769	591,001	0.7534	-1.00%
2016-10-12	0	1.000	0.990	1.000	0.980	1.000	640,000	634,220	0.9910	0.761	0.754	0.761	0.746	0.761	840,535	0.7545	0.00%
2016-10-11	0	1.000	0.990	1.000	0.990	1.000	1,290,000	1,282,440	0.9941	0.761	0.754	0.761	0.754	0.761	1,694,203	0.7570	0.00%
2016-10-07	0	1.000	0.990	1.000	0.980	1.010	2,208,000	2,182,760	0.9886	0.761	0.754	0.761	0.746	0.769	2,899,844	0.7527	-0.99%
2016-10-06	0	1.010	1.000	1.010	0.990	1.010	1,974,000	1,977,760	1.0019	0.769	0.761	0.769	0.754	0.769	2,592,524	0.7629	2.02%
2016-10-05	0	0.990	0.990	1.000	0.980	1.000	1,510,000	1,494,880	0.9900	0.754	0.754	0.761	0.746	0.761	1,983,136	0.7538	-1.00%
2016-10-04	0	1.000	0.990	1.000	0.980	1.000	1,436,000	1,424,140	0.9917	0.761	0.754	0.761	0.746	0.761	1,885,950	0.7551	2.04%
2016-10-03	0	0.980	0.980	0.990	0.980	1.000	626,000	617,600	0.9866	0.746	0.746	0.754	0.746	0.761	822,148	0.7512	-1.01%
2016-09-30	0	0.990	0.980	1.000	0.970	1.000	1,568,000	1,542,580	0.9838	0.754	0.746	0.761	0.739	0.761	2,059,310	0.7491	0.00%
2016-09-29	0	0.990	0.980	0.990	0.980	0.990	116,000	114,080	0.9834	0.754	0.746	0.754	0.746	0.754	152,347	0.7488	0.00%
2016-09-28	0	0.990	0.970	0.990	0.960	1.010	3,151,000	3,123,360	0.9912	0.754	0.739	0.754	0.731	0.769	4,138,320	0.7547	-1.00%
2016-09-27	0	1.000	0.990	1.000	0.990	1.020	3,319,000	3,309,530	0.9971	0.761	0.754	0.761	0.754	0.777	4,358,960	0.7592	0.00%
2016-09-26	0	1.000	0.990	1.000	0.990	1.010	1,106,500	1,102,220	0.9961	0.761	0.754	0.761	0.754	0.769	1,453,206	0.7585	-0.99%
2016-09-23	0	1.010	0.990	1.010	0.990	1.010	1,324,000	1,320,360	0.9973	0.769	0.754	0.769	0.754	0.769	1,738,856	0.7593	1.00%
2016-09-22	0	1.000	0.990	1.000	0.980	1.020	6,355,000	6,283,410	0.9887	0.761	0.754	0.761	0.746	0.777	8,346,246	0.7528	1.01%
2016-09-21	0	0.990	0.980	0.990	0.980	0.990	2,262,000	2,224,100	0.9832	0.754	0.746	0.754	0.746	0.754	2,970,765	0.7487	0.00%
2016-09-20	0	0.990	0.980	0.990	0.970	0.990	1,160,000	1,136,320	0.9796	0.754	0.746	0.754	0.739	0.754	1,523,469	0.7459	1.02%
2016-09-19	0	0.980	0.970	0.980	0.940	0.990	2,012,000	1,934,400	0.9614	0.746	0.739	0.746	0.716	0.754	2,642,431	0.7321	1.03%
2016-09-15	0	0.970	0.940	0.970	0.950	1.020	4,124,000	4,011,120	0.9726	0.739	0.716	0.739	0.723	0.777	5,416,195	0.7406	0.00%
2016-09-14	0	0.970	0.960	0.970	0.960	0.980	266,000	258,360	0.9713	0.739	0.731	0.739	0.731	0.746	349,347	0.7396	-1.02%
2016-09-13	0	0.980	0.970	0.980	0.980	0.990	600,000	590,040	0.9834	0.746	0.739	0.746	0.746	0.754	788,001	0.7488	0.00%
2016-09-12	0	0.980	0.970	0.980	0.970	1.010	1,186,000	1,168,340	0.9851	0.746	0.739	0.746	0.739	0.769	1,557,616	0.7501	-3.92%
2016-09-09	0	1.020	1.010	1.020	1.000	1.020	2,158,000	2,183,860	1.0120	0.777	0.769	0.777	0.761	0.777	2,834,178	0.7705	2.00%
2016-09-08	0	1.000	1.000	1.010	1.000	1.010	1,359,000	1,365,290	1.0046	0.761	0.761	0.769	0.761	0.769	1,784,823	0.7649	-0.99%
2016-09-07	0	1.010	1.000	1.010	0.970	1.010	5,200,000	5,188,800	0.9978	0.769	0.761	0.769	0.739	0.769	6,829,344	0.7598	4.12%
2016-09-06	0	0.970	0.970	0.980	0.960	0.980	669,000	647,900	0.9685	0.739	0.739	0.746	0.731	0.746	878,621	0.7374	-1.02%
2016-09-05	0	0.980	0.960	0.980	0.960	0.980	2,046,000	1,984,380	0.9699	0.746	0.731	0.746	0.731	0.746	2,687,084	0.7385	2.08%
2016-09-02	0	0.960	0.960	0.970	0.960	0.980	670,000	645,560	0.9635	0.731	0.731	0.739	0.731	0.746	879,935	0.7336	-1.03%
2016-09-01	0	0.970	0.960	0.970	0.960	0.970	968,000	930,040	0.9608	0.739	0.731	0.739	0.731	0.739	1,271,309	0.7316	0.00%
2016-08-31	0	0.970	0.960	0.970	0.950	0.980	1,828,000	1,763,780	0.9649	0.739	0.731	0.739	0.723	0.746	2,400,777	0.7347	-1.02%
2016-08-30	0	0.980	0.970	0.980	0.960	0.980	1,058,000	1,022,880	0.9668	0.746	0.739	0.746	0.731	0.746	1,389,509	0.7361	1.03%
2016-08-29	0	0.970	0.960	0.970	0.950	0.970	264,000	253,860	0.9616	0.739	0.731	0.739	0.723	0.739	346,721	0.7322	0.00%
2016-08-26	0	0.970	0.960	0.970	0.950	0.970	298,000	286,220	0.9605	0.739	0.731	0.739	0.723	0.739	391,374	0.7313	0.00%
2016-08-25	0	0.970	0.960	0.970	0.960	0.970	352,000	340,840	0.9683	0.739	0.731	0.739	0.731	0.739	462,294	0.7373	1.04%
2016-08-24	0	0.960	0.950	0.970	0.940	0.970	946,000	905,320	0.9570	0.731	0.723	0.739	0.716	0.739	1,242,415	0.7287	1.05%
2016-08-23	0	0.950	0.950	0.960	0.940	0.970	1,198,000	1,136,820	0.9489	0.723	0.723	0.731	0.716	0.739	1,573,376	0.7225	-2.06%
2016-08-22	0	0.970	0.950	0.970	0.960	0.980	200,000	192,580	0.9629	0.739	0.723	0.739	0.731	0.746	262,667	0.7332	0.00%
2016-08-19	0	0.970	0.960	0.970	0.950	0.980	1,132,000	1,096,180	0.9684	0.739	0.731	0.739	0.723	0.746	1,486,696	0.7373	-1.02%
2016-08-18	0	0.980	0.970	0.980	0.950	0.980	2,170,000	2,116,600	0.9754	0.746	0.739	0.746	0.723	0.746	2,849,938	0.7427	1.03%
2016-08-17	0	0.970	0.960	0.970	0.960	0.970	352,000	338,900	0.9628	0.739	0.731	0.739	0.731	0.739	462,294	0.7331	0.00%
2016-08-16	0	0.970	0.960	0.970	0.960	0.980	976,000	939,820	0.9629	0.739	0.731	0.739	0.731	0.746	1,281,815	0.7332	-1.02%
2016-08-15	0	0.980	0.970	0.980	0.960	0.990	1,362,000	1,321,500	0.9703	0.746	0.739	0.746	0.731	0.754	1,788,763	0.7388	0.00%
2016-08-12	0	0.980	0.970	0.980	0.960	0.980	1,160,730	1,130,078	0.9736	0.746	0.739	0.746	0.731	0.746	1,524,428	0.7413	0.00%
2016-08-11	0	0.980	0.970	0.980	0.960	0.980	1,090,000	1,060,360	0.9728	0.746	0.739	0.746	0.731	0.746	1,431,536	0.7407	0.00%
2016-08-10	0	0.980	0.970	0.980	0.970	0.980	1,430,500	1,390,850	0.9723	0.746	0.739	0.746	0.739	0.746	1,878,726	0.7403	1.03%
2016-08-09	0	0.970	0.960	0.970	0.960	0.980	3,368,000	3,256,520	0.9669	0.739	0.731	0.739	0.731	0.746	4,423,314	0.7362	1.04%
2016-08-08	0	0.960	0.950	0.960	0.950	0.960	1,692,000	1,622,720	0.9591	0.731	0.723	0.731	0.723	0.731	2,222,163	0.7302	0.00%
2016-08-05	0	0.960	0.950	0.960	0.950	0.970	1,574,000	1,510,540	0.9597	0.731	0.723	0.731	0.723	0.739	2,067,190	0.7307	0.00%
2016-08-04	0	0.960	0.950	0.960	0.940	0.970	2,624,000	2,502,660	0.9538	0.731	0.723	0.731	0.716	0.739	3,446,192	0.7262	3.23%
2016-08-03	0	0.930	0.930	0.940	0.920	0.940	1,686,000	1,567,760	0.9299	0.708	0.708	0.716	0.701	0.716	2,214,283	0.7080	0.00%
2016-08-01	0	0.930	0.930	0.940	0.930	0.950	136,000	127,840	0.9400	0.708	0.708	0.716	0.708	0.723	178,614	0.7157	-2.11%
2016-07-29	0	0.950	0.940	0.950	0.940	0.950	1,875,000	1,763,990	0.9408	0.723	0.716	0.723	0.716	0.723	2,462,504	0.7163	0.00%
2016-07-28	0	0.950	0.940	0.950	0.930	0.950	1,358,000	1,276,540	0.9400	0.723	0.716	0.723	0.708	0.723	1,783,509	0.7157	1.06%
2016-07-27	0	0.940	0.930	0.940	0.930	0.960	1,582,000	1,487,980	0.9406	0.716	0.708	0.716	0.708	0.731	2,077,697	0.7162	-1.05%
2016-07-26	0	0.950	0.940	0.950	0.930	0.960	1,126,000	1,061,180	0.9424	0.723	0.716	0.723	0.708	0.731	1,478,816	0.7176	1.06%
2016-07-25	0	0.940	0.930	0.940	0.930	0.940	664,000	621,840	0.9365	0.716	0.708	0.716	0.708	0.716	872,055	0.7131	-1.05%
2016-07-22	0	0.950	0.940	0.950	0.940	0.970	790,000	746,620	0.9451	0.723	0.716	0.723	0.716	0.739	1,037,535	0.7196	-1.04%
2016-07-21	0	0.960	0.950	0.960	0.950	0.980	5,372,000	5,154,000	0.9594	0.731	0.723	0.731	0.723	0.746	7,055,238	0.7305	1.05%
2016-07-20	0	0.950	0.940	0.950	0.930	0.950	172,000	161,620	0.9397	0.723	0.716	0.723	0.708	0.723	225,894	0.7155	1.06%
2016-07-19	0	0.940	0.930	0.950	0.930	0.960	624,000	588,320	0.9428	0.716	0.708	0.723	0.708	0.731	819,521	0.7179	-1.05%
2016-07-18	0	0.950	0.940	0.950	0.940	0.950	518,000	490,160	0.9463	0.723	0.716	0.723	0.716	0.723	680,308	0.7205	1.06%
2016-07-15	0	0.940	0.940	0.950	0.930	0.960	3,146,750	2,977,782	0.9463	0.716	0.716	0.723	0.708	0.731	4,132,738	0.7205	0.00%
2016-07-14	0	0.940	0.930	0.940	0.930	0.950	512,000	480,880	0.9392	0.716	0.708	0.716	0.708	0.723	672,428	0.7151	1.08%
2016-07-13	0	0.930	0.920	0.930	0.920	0.930	368,000	341,390	0.9277	0.708	0.701	0.708	0.701	0.708	483,307	0.7064	1.09%
2016-07-12	0	0.920	0.920	0.930	0.920	0.940	686,000	636,520	0.9279	0.701	0.701	0.708	0.701	0.716	900,948	0.7065	-2.13%
2016-07-11	0	0.940	0.940	0.950	0.920	0.950	2,522,000	2,375,300	0.9418	0.716	0.716	0.723	0.701	0.723	3,312,232	0.7171	2.17%
2016-07-08	0	0.920	0.910	0.920	0.900	0.920	914,000	832,460	0.9108	0.701	0.693	0.701	0.685	0.701	1,200,389	0.6935	0.00%
2016-07-07	0	0.920	0.910	0.920	0.900	0.920	500,000	457,460	0.9149	0.701	0.693	0.701	0.685	0.701	656,668	0.6966	0.00%
2016-07-06	0	0.920	0.910	0.920	0.900	0.920	1,364,000	1,237,540	0.9073	0.701	0.693	0.701	0.685	0.701	1,791,389	0.6908	1.10%
2016-07-05	0	0.910	0.900	0.910	0.900	0.910	880,000	797,640	0.9064	0.693	0.685	0.693	0.685	0.693	1,155,735	0.6902	0.00%
2016-07-04	0	0.910	0.900	0.910	0.900	0.920	1,542,000	1,403,480	0.9102	0.693	0.685	0.693	0.685	0.701	2,025,163	0.6930	0.00%
2016-06-30	0	0.910	0.900	0.910	0.900	0.930	2,702,000	2,487,540	0.9206	0.693	0.685	0.693	0.685	0.708	3,548,632	0.7010	-1.09%
2016-06-29	0	0.920	0.900	0.920	0.890	0.920	1,672,000	1,510,960	0.9037	0.701	0.685	0.701	0.678	0.701	2,195,897	0.6881	4.55%
2016-06-28	0	0.880	0.880	0.890	0.860	0.890	704,000	620,000	0.8807	0.670	0.670	0.678	0.655	0.678	924,588	0.6706	2.33%
2016-06-27	0	0.860	0.860	0.880	0.860	0.890	64,000	55,100	0.8609	0.655	0.655	0.670	0.655	0.678	84,053	0.6555	0.00%
2016-06-24	0	0.860	0.850	0.860	0.840	0.900	2,955,460	2,574,181	0.8710	0.655	0.647	0.655	0.640	0.685	3,881,510	0.6632	-5.49%
2016-06-23	0	0.910	0.900	0.910	0.890	0.910	488,000	439,060	0.8997	0.693	0.685	0.693	0.678	0.693	640,908	0.6851	1.11%
2016-06-22	0	0.900	0.890	0.900	0.880	0.900	828,000	741,340	0.8953	0.685	0.678	0.685	0.670	0.685	1,087,442	0.6817	1.12%
2016-06-21	0	0.890	0.890	0.900	0.880	0.900	812,000	721,280	0.8883	0.678	0.678	0.685	0.670	0.685	1,066,428	0.6764	1.14%
2016-06-20	0	0.880	0.870	0.880	0.870	0.890	3,888,000	3,419,820	0.8796	0.670	0.662	0.670	0.662	0.678	5,106,248	0.6697	-1.12%
2016-06-17	0	0.890	0.870	0.890	0.870	0.910	3,769,000	3,342,170	0.8868	0.678	0.662	0.678	0.662	0.693	4,949,961	0.6752	0.00%
2016-06-16	0	0.890	0.890	0.910	0.890	0.910	1,168,000	1,051,940	0.9006	0.678	0.678	0.693	0.678	0.693	1,533,976	0.6858	-1.11%
2016-06-15	0	0.900	0.900	0.910	0.890	0.900	1,026,000	922,400	0.8990	0.685	0.685	0.693	0.678	0.685	1,347,482	0.6845	0.00%
2016-06-14	0	0.900	0.900	0.910	0.890	0.910	1,140,000	1,028,780	0.9024	0.685	0.685	0.693	0.678	0.693	1,497,202	0.6871	1.12%
2016-06-13	0	0.890	0.880	0.900	0.880	0.900	1,108,000	982,940	0.8871	0.678	0.670	0.685	0.670	0.685	1,455,176	0.6755	-1.11%
2016-06-10	0	0.900	0.900	0.910	0.890	0.930	4,406,000	4,019,960	0.9124	0.685	0.685	0.693	0.678	0.708	5,786,556	0.6947	2.27%
2016-06-08	0	0.880	0.890	0.900	0.870	0.900	1,432,000	1,274,520	0.8900	0.670	0.678	0.685	0.662	0.685	1,880,696	0.6777	0.00%
2016-06-07	0	0.880	0.880	0.890	0.880	0.900	438,000	390,600	0.8918	0.670	0.670	0.678	0.670	0.685	575,241	0.6790	-1.12%
2016-06-06	0	0.890	0.880	0.890	0.870	0.890	843,000	741,710	0.8798	0.678	0.670	0.678	0.662	0.678	1,107,142	0.6699	0.00%
2016-06-03	0	0.890	0.890	0.900	0.870	0.900	3,882,000	3,442,120	0.8867	0.678	0.678	0.685	0.662	0.685	5,098,368	0.6751	3.49%
2016-06-02	0	0.860	0.850	0.860	0.840	0.860	1,096,000	930,040	0.8486	0.655	0.647	0.655	0.640	0.655	1,439,416	0.6461	2.38%
2016-06-01	0	0.860	0.850	0.860	0.840	0.870	296,000	252,380	0.8526	0.640	0.632	0.640	0.625	0.647	398,003	0.6341	2.38%
2016-05-31	0	0.840	0.840	0.860	0.830	0.860	2,686,000	2,274,960	0.8470	0.625	0.625	0.640	0.617	0.640	3,611,610	0.6299	-2.33%
2016-05-30	0	0.860	0.840	0.860	0.840	0.860	342,000	289,320	0.8460	0.640	0.625	0.640	0.625	0.640	459,855	0.6292	0.00%
2016-05-27	0	0.860	0.850	0.860	0.850	0.860	286,000	244,600	0.8552	0.640	0.632	0.640	0.632	0.640	384,557	0.6361	1.18%
2016-05-26	0	0.850	0.850	0.860	0.850	0.890	1,166,000	1,005,640	0.8625	0.632	0.632	0.640	0.632	0.662	1,567,810	0.6414	-2.30%
2016-05-25	0	0.870	0.860	0.870	0.840	0.880	4,086,000	3,536,980	0.8656	0.647	0.640	0.647	0.625	0.654	5,494,057	0.6438	6.10%
2016-05-24	0	0.820	0.820	0.830	0.810	0.840	2,752,000	2,261,640	0.8218	0.610	0.610	0.617	0.602	0.625	3,700,354	0.6112	0.00%
2016-05-23	0	0.820	0.810	0.830	0.810	0.830	682,000	561,800	0.8238	0.610	0.602	0.617	0.602	0.617	917,021	0.6126	-1.20%
2016-05-20	0	0.830	0.830	0.840	0.820	0.850	704,000	593,160	0.8426	0.617	0.617	0.625	0.610	0.632	946,602	0.6266	1.22%
2016-05-19	0	0.820	0.820	0.830	0.820	0.840	440,000	364,640	0.8287	0.610	0.610	0.617	0.610	0.625	591,626	0.6163	0.00%
2016-05-18	0	0.820	0.830	0.840	0.810	0.840	236,000	194,660	0.8248	0.610	0.617	0.625	0.602	0.625	317,327	0.6134	-2.38%
2016-05-17	0	0.840	0.840	0.850	0.840	0.860	606,000	513,720	0.8477	0.625	0.625	0.632	0.625	0.640	814,831	0.6305	-2.33%
2016-05-16	0	0.860	0.840	0.860	0.830	0.860	2,132,000	1,807,420	0.8478	0.640	0.625	0.640	0.617	0.640	2,866,698	0.6305	3.61%
2016-05-13	0	0.830	0.830	0.840	0.810	0.850	2,764,000	2,312,980	0.8368	0.617	0.617	0.625	0.602	0.632	3,716,489	0.6224	2.47%
2016-05-12	0	0.810	0.810	0.820	0.780	0.840	3,424,000	2,838,100	0.8289	0.602	0.602	0.610	0.580	0.625	4,603,928	0.6165	2.53%
2016-05-11	0	0.790	0.790	0.810	0.790	0.800	466,000	370,500	0.7951	0.588	0.588	0.602	0.588	0.595	626,586	0.5913	0.00%
2016-05-10	0	0.790	0.790	0.810	0.780	0.800	1,900,000	1,512,300	0.7959	0.588	0.588	0.602	0.580	0.595	2,554,750	0.5920	-1.25%
2016-05-09	0	0.800	0.800	0.810	0.780	0.810	2,288,000	1,826,140	0.7981	0.595	0.595	0.602	0.580	0.602	3,076,457	0.5936	3.90%
2016-05-06	0	0.770	0.760	0.770	0.760	0.780	426,000	328,980	0.7723	0.573	0.565	0.573	0.565	0.580	572,802	0.5743	-1.28%
2016-05-05	0	0.780	0.770	0.780	0.770	0.790	166,000	129,220	0.7784	0.580	0.573	0.580	0.573	0.588	223,204	0.5789	-1.27%
2016-05-04	0	0.790	0.780	0.790	0.770	0.790	454,000	355,100	0.7822	0.588	0.580	0.588	0.573	0.588	610,451	0.5817	0.00%
2016-05-03	0	0.790	0.780	0.790	0.780	0.800	318,000	249,740	0.7853	0.588	0.580	0.588	0.580	0.595	427,584	0.5841	-1.25%
2016-04-29	0	0.800	0.790	0.800	0.780	0.800	44,000	34,360	0.7809	0.595	0.588	0.595	0.580	0.595	59,163	0.5808	0.00%
2016-04-28	0	0.800	0.790	0.800	0.780	0.800	492,000	389,400	0.7915	0.595	0.588	0.595	0.580	0.595	661,546	0.5886	1.27%
2016-04-27	0	0.790	0.790	0.800	0.790	0.790	140,000	110,600	0.7900	0.588	0.588	0.595	0.588	0.588	188,245	0.5875	0.00%
2016-04-26	0	0.790	0.800	0.810	0.790	0.810	237,000	187,720	0.7921	0.588	0.595	0.602	0.588	0.602	318,671	0.5891	0.00%
2016-04-25	0	0.790	0.790	0.800	0.790	0.820	226,000	180,260	0.7976	0.588	0.588	0.595	0.588	0.610	303,881	0.5932	0.00%
2016-04-22	0	0.790	0.790	0.810	0.790	0.810	538,500	431,185	0.8007	0.588	0.588	0.602	0.588	0.602	724,070	0.5955	-2.47%
2016-04-21	0	0.810	0.810	0.820	0.800	0.820	934,000	754,720	0.8081	0.602	0.602	0.610	0.595	0.610	1,255,861	0.6010	2.53%
2016-04-20	0	0.790	0.790	0.800	0.790	0.800	212,000	168,680	0.7957	0.588	0.588	0.595	0.588	0.595	285,056	0.5917	-1.25%
2016-04-19	0	0.800	0.800	0.810	0.790	0.810	772,000	614,300	0.7957	0.595	0.595	0.602	0.588	0.602	1,038,035	0.5918	2.56%
2016-04-18	0	0.780	0.780	0.790	0.780	0.800	369,000	290,510	0.7873	0.580	0.580	0.588	0.580	0.595	496,159	0.5855	-2.50%
2016-04-15	0	0.800	0.790	0.800	0.790	0.800	606,000	482,860	0.7968	0.595	0.588	0.595	0.588	0.595	814,831	0.5926	-1.23%
2016-04-14	0	0.810	0.810	0.820	0.810	0.830	586,000	474,740	0.8101	0.602	0.602	0.610	0.602	0.617	787,939	0.6025	-1.22%
2016-04-13	0	0.820	0.810	0.820	0.800	0.820	986,000	793,520	0.8048	0.610	0.602	0.610	0.595	0.610	1,325,781	0.5985	2.50%
2016-04-12	0	0.800	0.790	0.810	0.800	0.820	224,000	181,520	0.8104	0.595	0.588	0.602	0.595	0.610	301,192	0.6027	0.00%
2016-04-11	0	0.800	0.790	0.810	0.780	0.810	720,000	570,420	0.7923	0.595	0.588	0.602	0.580	0.602	968,116	0.5892	2.56%
2016-04-08	0	0.780	0.780	0.790	0.770	0.780	478,000	370,440	0.7750	0.580	0.580	0.588	0.573	0.580	642,721	0.5764	-1.27%
2016-04-07	0	0.790	0.780	0.790	0.770	0.790	168,000	131,000	0.7798	0.588	0.580	0.588	0.573	0.588	225,894	0.5799	1.28%
2016-04-06	0	0.780	0.780	0.790	0.770	0.800	340,000	264,380	0.7776	0.580	0.580	0.588	0.573	0.595	457,166	0.5783	-1.27%
2016-04-05	0	0.790	0.780	0.790	0.780	0.800	4,210,000	3,324,920	0.7898	0.588	0.580	0.588	0.580	0.595	5,660,788	0.5874	1.28%
2016-04-01	0	0.780	0.770	0.780	0.770	0.790	150,000	116,240	0.7749	0.580	0.573	0.580	0.573	0.588	201,691	0.5763	0.00%
2016-03-31	0	0.780	0.770	0.780	0.770	0.790	584,000	453,860	0.7772	0.580	0.573	0.580	0.573	0.588	785,249	0.5780	0.00%
2016-03-30	0	0.780	0.780	0.790	0.770	0.790	786,000	609,440	0.7754	0.580	0.580	0.588	0.573	0.588	1,056,860	0.5767	1.30%
2016-03-29	0	0.770	0.770	0.780	0.760	0.780	240,000	185,280	0.7720	0.573	0.573	0.580	0.565	0.580	322,705	0.5741	-1.28%
2016-03-24	0	0.780	0.770	0.780	0.770	0.780	437,998	338,238	0.7722	0.580	0.573	0.580	0.573	0.580	588,934	0.5743	0.00%
2016-03-23	0	0.780	0.780	0.790	0.770	0.800	822,000	643,340	0.7827	0.580	0.580	0.588	0.573	0.595	1,105,266	0.5821	-1.27%
2016-03-22	0	0.790	0.780	0.790	0.770	0.820	8,636,000	6,799,340	0.7873	0.588	0.580	0.588	0.573	0.610	11,612,011	0.5855	-3.66%
2016-03-21	0	0.820	0.810	0.820	0.800	0.830	1,475,000	1,207,040	0.8183	0.610	0.602	0.610	0.595	0.617	1,983,293	0.6086	-2.38%
2016-03-18	0	0.840	0.840	0.850	0.820	0.850	1,248,320	1,044,472	0.8367	0.625	0.625	0.632	0.610	0.632	1,678,498	0.6223	2.44%
2016-03-17	0	0.820	0.820	0.830	0.820	0.830	760,000	625,570	0.8231	0.610	0.610	0.617	0.610	0.617	1,021,900	0.6122	1.23%
2016-03-16	0	0.810	0.800	0.810	0.800	0.820	368,000	296,040	0.8045	0.602	0.595	0.602	0.595	0.610	494,815	0.5983	0.00%
2016-03-15	0	0.810	0.810	0.820	0.810	0.820	190,000	154,270	0.8119	0.602	0.602	0.610	0.602	0.610	255,475	0.6039	-2.41%
2016-03-14	0	0.830	0.820	0.830	0.820	0.840	648,000	536,940	0.8286	0.617	0.610	0.617	0.610	0.625	871,304	0.6162	1.22%
2016-03-11	0	0.820	0.810	0.820	0.810	0.830	432,000	350,580	0.8115	0.610	0.602	0.610	0.602	0.617	580,869	0.6035	1.23%
2016-03-10	0	0.810	0.800	0.820	0.810	0.810	206,000	166,860	0.8100	0.602	0.595	0.610	0.602	0.602	276,989	0.6024	0.00%
2016-03-09	0	0.810	0.810	0.820	0.800	0.820	546,000	441,080	0.8078	0.602	0.602	0.610	0.595	0.610	734,154	0.6008	-2.41%
2016-03-08	0	0.830	0.820	0.830	0.790	0.830	2,058,000	1,654,960	0.8042	0.617	0.610	0.617	0.588	0.617	2,767,198	0.5981	3.75%
2016-03-07	0	0.800	0.800	0.810	0.800	0.820	904,000	725,960	0.8031	0.595	0.595	0.602	0.595	0.610	1,215,523	0.5972	0.00%
2016-03-04	0	0.800	0.800	0.810	0.790	0.810	686,000	549,180	0.8006	0.595	0.595	0.602	0.588	0.602	922,399	0.5954	2.56%
2016-03-03	0	0.780	0.780	0.800	0.770	0.800	936,566	736,908	0.7868	0.580	0.580	0.595	0.573	0.595	1,259,312	0.5852	-1.27%
2016-03-02	0	0.790	0.790	0.800	0.770	0.810	1,794,829	1,429,380	0.7964	0.588	0.588	0.595	0.573	0.602	2,413,337	0.5923	3.95%
2016-03-01	0	0.760	0.750	0.760	0.750	0.770	584,000	440,840	0.7549	0.565	0.558	0.565	0.558	0.573	785,249	0.5614	1.33%
2016-02-29	0	0.750	0.740	0.750	0.740	0.760	102,000	76,260	0.7476	0.558	0.550	0.558	0.550	0.565	137,150	0.5560	-1.32%
2016-02-26	0	0.760	0.750	0.760	0.750	0.760	12,000	9,030	0.7525	0.565	0.558	0.565	0.558	0.565	16,135	0.5596	1.33%
2016-02-25	0	0.750	0.730	0.750	0.740	0.770	264,000	198,400	0.7515	0.558	0.543	0.558	0.550	0.573	354,976	0.5589	-2.60%
2016-02-24	0	0.770	0.760	0.770	0.760	0.780	124,000	95,480	0.7700	0.573	0.565	0.573	0.565	0.580	166,731	0.5727	0.00%
2016-02-23	0	0.770	0.750	0.770	0.750	0.770	150,000	113,280	0.7552	0.573	0.558	0.573	0.558	0.573	201,691	0.5617	0.00%
2016-02-22	0	0.770	0.750	0.770	0.750	0.770	238,000	180,080	0.7566	0.573	0.558	0.573	0.558	0.573	320,016	0.5627	1.32%
2016-02-19	0	0.760	0.740	0.760	0.720	0.760	276,000	205,580	0.7449	0.565	0.550	0.565	0.535	0.565	371,111	0.5540	-1.30%
2016-02-18	0	0.770	0.750	0.770	0.750	0.780	196,000	149,720	0.7639	0.573	0.558	0.573	0.558	0.580	263,543	0.5681	0.00%
2016-02-17	0	0.770	0.750	0.770	0.760	0.780	18,000	13,780	0.7656	0.573	0.558	0.573	0.565	0.580	24,203	0.5694	-1.28%
2016-02-16	0	0.780	0.760	0.780	0.750	0.780	691,000	531,350	0.7690	0.580	0.565	0.580	0.558	0.580	929,122	0.5719	4.00%
2016-02-15	0	0.750	0.730	0.750	0.730	0.750	150,000	110,760	0.7384	0.558	0.543	0.558	0.543	0.558	201,691	0.5492	4.17%
2016-02-12	0	0.720	0.720	0.730	0.700	0.750	346,000	245,480	0.7095	0.535	0.535	0.543	0.521	0.558	465,233	0.5276	-1.37%
2016-02-11	0	0.730	0.710	0.730	0.710	0.740	244,000	175,600	0.7197	0.543	0.528	0.543	0.528	0.550	328,084	0.5352	-2.67%
2016-02-05	0	0.750	0.730	0.750	0.730	0.760	233,490	171,343	0.7338	0.558	0.543	0.558	0.543	0.565	313,952	0.5458	0.00%
2016-02-04	0	0.750	0.740	0.750	0.710	0.750	518,000	386,160	0.7455	0.558	0.550	0.558	0.528	0.558	696,506	0.5544	4.17%
2016-02-03	0	0.720	0.720	0.730	0.700	0.740	418,000	298,220	0.7134	0.535	0.535	0.543	0.521	0.550	562,045	0.5306	-1.37%
2016-02-02	0	0.730	0.710	0.730	0.710	0.730	148,000	105,920	0.7157	0.543	0.528	0.543	0.528	0.543	199,002	0.5323	1.39%
2016-02-01	0	0.720	0.720	0.730	0.710	0.750	94,000	68,040	0.7238	0.535	0.535	0.543	0.528	0.558	126,393	0.5383	0.00%
2016-01-29	0	0.720	0.720	0.730	0.690	0.740	530,000	382,340	0.7214	0.535	0.535	0.543	0.513	0.550	712,641	0.5365	0.00%
2016-01-28	0	0.720	0.700	0.720	0.700	0.720	106,000	75,320	0.7106	0.535	0.521	0.535	0.521	0.535	142,528	0.5285	1.41%
2016-01-27	0	0.710	0.700	0.710	0.700	0.710	452,000	318,500	0.7046	0.528	0.521	0.528	0.521	0.528	607,762	0.5241	0.00%
2016-01-26	0	0.710	0.710	0.720	0.700	0.730	572,000	409,300	0.7156	0.528	0.528	0.535	0.521	0.543	769,114	0.5322	-5.33%
2016-01-25	0	0.750	0.740	0.750	0.740	0.750	146,000	108,660	0.7442	0.558	0.550	0.558	0.550	0.558	196,312	0.5535	1.35%
2016-01-22	0	0.740	0.730	0.740	0.730	0.770	562,000	419,220	0.7459	0.550	0.543	0.550	0.543	0.573	755,668	0.5548	1.37%
2016-01-21	0	0.730	0.710	0.730	0.710	0.760	770,000	567,620	0.7372	0.543	0.528	0.543	0.528	0.565	1,035,346	0.5482	-3.95%
2016-01-20	0	0.760	0.740	0.760	0.740	0.780	1,062,000	794,660	0.7483	0.565	0.550	0.565	0.550	0.580	1,427,971	0.5565	-3.80%
2016-01-19	0	0.790	0.780	0.790	0.770	0.790	1,422,000	1,102,000	0.7750	0.588	0.580	0.588	0.573	0.588	1,912,029	0.5764	2.60%
2016-01-18	0	0.770	0.760	0.770	0.760	0.790	590,000	454,210	0.7698	0.573	0.565	0.573	0.565	0.588	793,317	0.5725	-3.75%
2016-01-15	0	0.800	0.760	0.790	0.770	0.820	42,000	32,920	0.7838	0.595	0.565	0.588	0.573	0.610	56,473	0.5829	-2.44%
2016-01-14	0	0.820	0.790	0.820	0.760	0.820	408,000	322,570	0.7906	0.610	0.588	0.610	0.565	0.610	548,599	0.5880	1.23%
2016-01-13	0	0.810	0.790	0.810	0.810	0.830	396,000	322,500	0.8144	0.602	0.588	0.602	0.602	0.617	532,464	0.6057	1.25%
2016-01-12	0	0.800	0.790	0.800	0.790	0.820	236,000	187,600	0.7949	0.595	0.588	0.595	0.588	0.610	317,327	0.5912	-1.23%
2016-01-11	0	0.810	0.800	0.810	0.800	0.830	956,000	773,780	0.8094	0.602	0.595	0.602	0.595	0.617	1,285,443	0.6020	-3.57%
2016-01-08	0	0.840	0.830	0.850	0.830	0.850	604,000	504,580	0.8354	0.625	0.617	0.632	0.617	0.632	812,142	0.6213	1.20%
2016-01-07	0	0.830	0.820	0.830	0.800	0.860	6,031,000	5,005,460	0.8300	0.617	0.610	0.617	0.595	0.640	8,109,314	0.6172	-4.60%
2016-01-06	0	0.870	0.850	0.870	0.850	0.870	1,340,000	1,151,560	0.8594	0.647	0.632	0.647	0.632	0.647	1,801,771	0.6391	0.00%
2016-01-05	0	0.870	0.850	0.870	0.850	0.870	720,000	618,120	0.8585	0.647	0.632	0.647	0.632	0.647	968,116	0.6385	0.00%
2016-01-04	0	0.870	0.860	0.870	0.850	0.890	708,000	611,920	0.8643	0.647	0.640	0.647	0.632	0.662	951,981	0.6428	-3.33%
2015-12-31	0	0.900	0.890	0.900	0.890	0.900	226,000	201,580	0.8919	0.669	0.662	0.669	0.662	0.669	303,881	0.6634	0.00%
2015-12-30	0	0.900	0.890	0.900	0.890	0.910	986,000	889,920	0.9026	0.669	0.662	0.669	0.662	0.677	1,325,781	0.6712	-1.10%
2015-12-29	0	0.910	0.890	0.910	0.890	0.910	842,000	757,100	0.8992	0.677	0.662	0.677	0.662	0.677	1,132,158	0.6687	0.00%
2015-12-28	0	0.910	0.900	0.910	0.890	0.910	1,288,000	1,157,160	0.8984	0.677	0.669	0.677	0.662	0.677	1,731,852	0.6682	0.00%
2015-12-24	0	0.910	0.890	0.910	0.900	0.910	748,000	674,760	0.9021	0.677	0.662	0.677	0.669	0.677	1,005,765	0.6709	1.11%
2015-12-23	0	0.900	0.900	0.910	0.890	0.920	1,996,000	1,800,290	0.9019	0.669	0.669	0.677	0.662	0.684	2,683,832	0.6708	0.00%
2015-12-22	0	0.900	0.890	0.900	0.870	0.910	1,350,000	1,210,080	0.8964	0.669	0.662	0.669	0.647	0.677	1,815,217	0.6666	2.27%
2015-12-21	0	0.880	0.860	0.880	0.860	0.880	676,000	587,320	0.8688	0.654	0.640	0.654	0.640	0.654	908,953	0.6461	1.15%
2015-12-18	0	0.870	0.860	0.870	0.860	0.870	866,000	748,220	0.8640	0.647	0.640	0.647	0.640	0.647	1,164,428	0.6426	0.00%
2015-12-17	0	0.870	0.860	0.870	0.860	0.890	928,000	807,580	0.8702	0.647	0.640	0.647	0.640	0.662	1,247,794	0.6472	-1.14%
2015-12-16	0	0.880	0.870	0.890	0.870	0.900	1,950,000	1,730,740	0.8876	0.654	0.647	0.662	0.647	0.669	2,621,980	0.6601	1.15%
2015-12-15	0	0.870	0.860	0.870	0.860	0.900	542,000	473,660	0.8739	0.647	0.640	0.647	0.640	0.669	728,776	0.6499	-1.14%
2015-12-14	0	0.880	0.870	0.880	0.840	0.880	3,296,000	2,825,920	0.8574	0.654	0.647	0.654	0.625	0.654	4,431,819	0.6376	1.15%
2015-12-11	0	0.870	0.860	0.870	0.860	0.890	3,885,250	3,389,690	0.8725	0.647	0.640	0.647	0.640	0.662	5,224,128	0.6489	1.16%
2015-12-10	0	0.860	0.850	0.860	0.850	0.900	4,369,250	3,767,330	0.8622	0.640	0.632	0.640	0.632	0.669	5,874,917	0.6413	-1.15%
2015-12-09	0	0.870	0.860	0.870	0.800	0.930	15,546,193	13,724,364	0.8828	0.647	0.640	0.647	0.595	0.692	20,903,493	0.6566	8.75%
2015-12-08	0	0.800	0.800	0.810	0.790	0.820	1,798,000	1,444,020	0.8031	0.595	0.595	0.602	0.588	0.610	2,417,600	0.5973	-2.44%
2015-12-07	0	0.820	0.800	0.830	0.800	0.820	596,000	485,040	0.8138	0.610	0.595	0.617	0.595	0.610	801,385	0.6053	1.23%
2015-12-04	0	0.810	0.810	0.820	0.790	0.820	1,938,000	1,562,070	0.8060	0.602	0.602	0.610	0.588	0.610	2,605,845	0.5994	0.00%
2015-12-03	0	0.810	0.810	0.820	0.810	0.820	764,000	621,400	0.8134	0.602	0.602	0.610	0.602	0.610	1,027,278	0.6049	-2.41%
2015-12-02	0	0.830	0.810	0.830	0.790	0.830	3,352,000	2,720,700	0.8117	0.617	0.602	0.617	0.588	0.617	4,507,117	0.6036	5.06%
2015-12-01	0	0.790	0.790	0.800	0.780	0.800	860,000	679,300	0.7899	0.588	0.588	0.595	0.580	0.595	1,156,361	0.5874	0.00%
2015-11-30	0	0.790	0.790	0.800	0.760	0.800	680,000	532,020	0.7824	0.588	0.588	0.595	0.565	0.595	914,332	0.5819	2.60%
2015-11-27	0	0.770	0.760	0.780	0.760	0.780	618,000	473,960	0.7669	0.573	0.565	0.580	0.565	0.580	830,966	0.5704	-1.28%
2015-11-26	0	0.780	0.770	0.780	0.770	0.790	408,000	318,320	0.7802	0.580	0.573	0.580	0.573	0.588	548,599	0.5802	1.30%
2015-11-25	0	0.770	0.770	0.780	0.770	0.790	574,000	447,570	0.7797	0.573	0.573	0.580	0.573	0.588	771,803	0.5799	-2.53%
2015-11-24	0	0.790	0.780	0.790	0.780	0.790	112,690	88,020	0.7811	0.588	0.580	0.588	0.580	0.588	151,524	0.5809	0.00%
2015-11-23	0	0.790	0.790	0.800	0.780	0.790	692,000	543,920	0.7860	0.588	0.588	0.595	0.580	0.588	930,467	0.5846	0.00%
2015-11-20	0	0.790	0.790	0.800	0.790	0.800	596,000	470,900	0.7901	0.588	0.588	0.595	0.588	0.595	801,385	0.5876	0.00%
2015-11-19	0	0.790	0.780	0.790	0.770	0.800	1,184,877	929,728	0.7847	0.588	0.580	0.588	0.573	0.595	1,593,192	0.5836	1.28%
2015-11-18	0	0.780	0.780	0.790	0.760	0.790	2,456,000	1,901,500	0.7742	0.580	0.580	0.588	0.565	0.588	3,302,351	0.5758	1.30%
2015-11-17	0	0.770	0.770	0.780	0.760	0.780	390,000	303,540	0.7783	0.573	0.573	0.580	0.565	0.580	524,396	0.5788	1.32%
2015-11-16	0	0.760	0.760	0.770	0.760	0.780	594,000	456,780	0.7690	0.565	0.565	0.573	0.565	0.580	798,696	0.5719	-2.56%
2015-11-13	0	0.780	0.780	0.790	0.780	0.790	572,000	448,900	0.7848	0.580	0.580	0.588	0.580	0.588	769,114	0.5837	-2.50%
2015-11-12	0	0.800	0.800	0.810	0.780	0.800	1,266,000	1,002,560	0.7919	0.595	0.595	0.602	0.580	0.595	1,702,270	0.5890	1.27%
2015-11-11	0	0.790	0.790	0.800	0.790	0.800	94,500	75,170	0.7954	0.588	0.588	0.595	0.588	0.595	127,065	0.5916	0.00%
2015-11-10	0	0.790	0.790	0.800	0.780	0.810	1,002,000	797,740	0.7961	0.588	0.588	0.595	0.580	0.602	1,347,294	0.5921	0.00%
2015-11-09	0	0.790	0.790	0.800	0.790	0.820	934,000	749,700	0.8027	0.588	0.588	0.595	0.588	0.610	1,255,861	0.5970	-2.47%
2015-11-06	0	0.810	0.810	0.820	0.810	0.820	794,000	647,630	0.8157	0.602	0.602	0.610	0.602	0.610	1,067,617	0.6066	0.00%
2015-11-05	0	0.810	0.810	0.820	0.810	0.820	272,000	220,580	0.8110	0.602	0.602	0.610	0.602	0.610	365,733	0.6031	0.00%
2015-11-04	0	0.810	0.810	0.820	0.800	0.830	1,250,000	1,017,940	0.8144	0.602	0.602	0.610	0.595	0.617	1,680,757	0.6056	1.25%
2015-11-03	0	0.800	0.800	0.810	0.800	0.820	426,000	343,480	0.8063	0.595	0.595	0.602	0.595	0.610	572,802	0.5996	-1.23%
2015-11-02	0	0.810	0.800	0.810	0.790	0.810	1,232,000	981,960	0.7970	0.602	0.595	0.602	0.588	0.602	1,656,554	0.5928	1.25%
2015-10-30	0	0.800	0.790	0.800	0.790	0.810	210,000	167,830	0.7992	0.595	0.588	0.595	0.588	0.602	282,367	0.5944	0.00%
2015-10-29	0	0.800	0.790	0.800	0.790	0.810	404,000	320,500	0.7933	0.595	0.588	0.595	0.588	0.602	543,221	0.5900	1.27%
2015-10-28	0	0.790	0.790	0.800	0.790	0.820	668,000	535,840	0.8022	0.588	0.588	0.595	0.588	0.610	898,196	0.5966	-2.47%
2015-10-27	0	0.810	0.800	0.810	0.800	0.840	1,154,000	932,900	0.8084	0.602	0.595	0.602	0.595	0.625	1,551,674	0.6012	-2.41%
2015-10-26	0	0.830	0.820	0.830	0.820	0.850	2,524,000	2,098,840	0.8316	0.617	0.610	0.617	0.610	0.632	3,393,784	0.6184	1.22%
2015-10-23	0	0.820	0.820	0.830	0.790	0.830	1,594,000	1,302,900	0.8174	0.610	0.610	0.617	0.588	0.617	2,143,301	0.6079	3.80%
2015-10-22	0	0.790	0.790	0.800	0.780	0.800	426,000	337,080	0.7913	0.588	0.588	0.595	0.580	0.595	572,802	0.5885	0.00%
2015-10-20	0	0.790	0.790	0.800	0.790	0.820	3,290,000	2,640,460	0.8026	0.588	0.588	0.595	0.588	0.610	4,423,751	0.5969	-1.25%
2015-10-19	0	0.800	0.800	0.810	0.790	0.810	648,000	516,060	0.7964	0.595	0.595	0.602	0.588	0.602	871,304	0.5923	0.00%
2015-10-16	0	0.800	0.800	0.810	0.790	0.820	1,046,000	842,380	0.8053	0.595	0.595	0.602	0.588	0.610	1,406,457	0.5989	-1.23%
2015-10-15	0	0.810	0.790	0.810	0.780	0.810	856,000	684,500	0.7996	0.602	0.588	0.602	0.580	0.602	1,150,982	0.5947	2.53%
2015-10-14	0	0.790	0.790	0.800	0.780	0.800	568,000	451,820	0.7955	0.588	0.588	0.595	0.580	0.595	763,736	0.5916	0.00%
2015-10-13	0	0.790	0.790	0.810	0.790	0.830	484,000	388,320	0.8023	0.588	0.588	0.602	0.588	0.617	650,789	0.5967	-3.66%
2015-10-12	0	0.820	0.810	0.820	0.790	0.820	2,094,000	1,694,960	0.8094	0.610	0.602	0.610	0.588	0.610	2,815,603	0.6020	3.80%
2015-10-09	0	0.790	0.780	0.790	0.780	0.800	1,152,000	909,820	0.7898	0.588	0.580	0.588	0.580	0.595	1,548,985	0.5874	1.28%
2015-10-08	0	0.780	0.770	0.780	0.760	0.800	950,000	734,740	0.7734	0.580	0.573	0.580	0.565	0.595	1,277,375	0.5752	-1.27%
2015-10-07	0	0.790	0.780	0.790	0.750	0.800	1,436,000	1,123,660	0.7825	0.588	0.580	0.588	0.558	0.595	1,930,853	0.5820	2.60%
2015-10-06	0	0.770	0.750	0.770	0.750	0.790	1,080,000	827,120	0.7659	0.573	0.558	0.573	0.558	0.588	1,452,174	0.5696	-1.28%
2015-10-05	0	0.780	0.780	0.790	0.780	0.790	632,000	493,620	0.7810	0.580	0.580	0.588	0.580	0.588	849,791	0.5809	0.00%
2015-10-02	0	0.780	0.770	0.780	0.750	0.790	1,884,000	1,456,840	0.7733	0.580	0.573	0.580	0.558	0.588	2,533,236	0.5751	4.00%
2015-09-30	0	0.750	0.730	0.750	0.730	0.750	542,000	398,900	0.7360	0.558	0.543	0.558	0.543	0.558	728,776	0.5474	2.74%
2015-09-29	0	0.730	0.720	0.730	0.720	0.740	486,000	353,940	0.7283	0.543	0.535	0.543	0.535	0.550	653,478	0.5416	-2.67%
2015-09-25	0	0.750	0.750	0.760	0.740	0.760	508,000	380,040	0.7481	0.558	0.558	0.565	0.550	0.565	683,059	0.5564	0.00%
2015-09-24	0	0.750	0.750	0.760	0.750	0.770	265,000	199,200	0.7517	0.558	0.558	0.565	0.558	0.573	356,320	0.5590	-1.32%
2015-09-23	0	0.760	0.760	0.770	0.750	0.780	764,000	580,440	0.7597	0.565	0.565	0.573	0.558	0.580	1,027,278	0.5650	-3.80%
2015-09-22	0	0.790	0.780	0.790	0.760	0.800	1,722,000	1,347,400	0.7825	0.588	0.580	0.588	0.565	0.595	2,315,410	0.5819	3.95%
2015-09-21	0	0.760	0.760	0.770	0.750	0.780	1,546,000	1,178,020	0.7620	0.565	0.565	0.573	0.558	0.580	2,078,760	0.5667	-3.80%
2015-09-18	0	0.790	0.770	0.790	0.770	0.790	1,183,800	922,212	0.7790	0.588	0.573	0.588	0.573	0.588	1,591,744	0.5794	2.60%
2015-09-17	0	0.770	0.760	0.770	0.760	0.780	610,000	468,640	0.7683	0.573	0.565	0.573	0.565	0.580	820,209	0.5714	0.00%
2015-09-16	0	0.770	0.760	0.770	0.750	0.780	726,000	556,140	0.7660	0.573	0.565	0.573	0.558	0.580	976,183	0.5697	2.67%
2015-09-15	0	0.750	0.750	0.760	0.750	0.790	632,000	482,620	0.7636	0.558	0.558	0.565	0.558	0.588	849,791	0.5679	-3.85%
2015-09-14	0	0.780	0.770	0.780	0.760	0.800	2,132,000	1,659,640	0.7784	0.580	0.573	0.580	0.565	0.595	2,866,698	0.5789	4.00%
2015-09-11	0	0.750	0.750	0.760	0.740	0.760	1,046,000	785,960	0.7514	0.558	0.558	0.565	0.550	0.565	1,406,457	0.5588	1.35%
2015-09-10	0	0.740	0.740	0.750	0.740	0.770	296,000	221,080	0.7469	0.550	0.550	0.558	0.550	0.573	398,003	0.5555	-5.13%
2015-09-09	0	0.780	0.760	0.780	0.760	0.780	1,473,000	1,132,034	0.7685	0.580	0.565	0.580	0.565	0.580	1,980,604	0.5716	2.63%
2015-09-08	0	0.760	0.740	0.760	0.720	0.760	660,000	487,540	0.7387	0.565	0.550	0.565	0.535	0.565	887,439	0.5494	5.56%
2015-09-07	0	0.720	0.710	0.720	0.700	0.730	584,000	418,660	0.7169	0.535	0.528	0.535	0.521	0.543	785,249	0.5332	1.41%
2015-09-04	0	0.710	0.710	0.730	0.700	0.750	752,000	540,840	0.7192	0.528	0.528	0.543	0.521	0.558	1,011,143	0.5349	-2.74%
2015-09-02	0	0.730	0.710	0.730	0.710	0.740	542,000	392,620	0.7244	0.543	0.528	0.543	0.528	0.550	728,776	0.5387	0.00%
2015-09-01	0	0.730	0.730	0.740	0.710	0.750	1,463,250	1,064,607	0.7276	0.543	0.543	0.550	0.528	0.558	1,967,494	0.5411	-3.95%
2015-08-31	0	0.760	0.740	0.760	0.740	0.760	782,000	586,920	0.7505	0.565	0.550	0.565	0.550	0.565	1,051,481	0.5582	-1.30%
2015-08-28	0	0.770	0.750	0.770	0.750	0.770	1,228,000	929,820	0.7572	0.573	0.558	0.573	0.558	0.573	1,651,175	0.5631	1.32%
2015-08-27	0	0.760	0.750	0.760	0.720	0.770	2,252,000	1,674,120	0.7434	0.565	0.558	0.565	0.535	0.573	3,028,051	0.5529	4.11%
2015-08-26	0	0.730	0.720	0.730	0.700	0.770	2,506,000	1,821,680	0.7269	0.543	0.535	0.543	0.521	0.573	3,369,581	0.5406	4.29%
2015-08-25	0	0.700	0.680	0.700	0.680	0.720	2,898,000	2,026,180	0.6992	0.521	0.506	0.521	0.506	0.535	3,896,666	0.5200	0.00%
2015-08-24	0	0.700	0.700	0.710	0.700	0.730	2,146,000	1,533,600	0.7146	0.521	0.521	0.528	0.521	0.543	2,885,523	0.5315	-7.89%
2015-08-21	0	0.760	0.750	0.760	0.750	0.780	2,828,000	2,149,480	0.7601	0.565	0.558	0.565	0.558	0.580	3,802,544	0.5653	-2.56%
2015-08-20	0	0.780	0.770	0.780	0.770	0.820	2,808,000	2,193,300	0.7811	0.580	0.573	0.580	0.573	0.610	3,775,652	0.5809	-6.02%
2015-08-19	0	0.830	0.830	0.840	0.810	0.840	1,114,000	909,120	0.8161	0.617	0.617	0.625	0.602	0.625	1,497,890	0.6069	1.22%
2015-08-18	0	0.820	0.800	0.820	0.790	0.840	796,000	651,600	0.8186	0.610	0.595	0.610	0.588	0.625	1,070,306	0.6088	-1.20%
2015-08-17	0	0.830	0.800	0.830	0.750	0.840	4,936,000	3,942,480	0.7987	0.617	0.595	0.617	0.558	0.625	6,636,972	0.5940	-1.19%
2015-08-14	0	0.840	0.840	0.850	0.820	0.860	454,000	379,620	0.8362	0.625	0.625	0.632	0.610	0.640	610,451	0.6219	-2.33%
2015-08-13	0	0.860	0.840	0.860	0.820	0.870	780,000	652,620	0.8367	0.640	0.625	0.640	0.610	0.647	1,048,792	0.6223	2.38%
2015-08-12	0	0.840	0.830	0.850	0.830	0.860	1,444,000	1,208,880	0.8372	0.625	0.617	0.632	0.617	0.640	1,941,610	0.6226	-4.55%
2015-08-11	0	0.880	0.870	0.880	0.870	0.900	1,062,000	937,640	0.8829	0.654	0.647	0.654	0.647	0.669	1,427,971	0.6566	-1.12%
2015-08-10	0	0.890	0.880	0.890	0.840	0.900	2,118,000	1,871,480	0.8836	0.662	0.654	0.662	0.625	0.669	2,847,874	0.6571	3.49%
2015-08-07	0	0.860	0.840	0.860	0.830	0.860	1,040,000	882,960	0.8490	0.640	0.625	0.640	0.617	0.640	1,398,389	0.6314	1.18%
2015-08-06	0	0.850	0.830	0.850	0.830	0.860	694,000	582,880	0.8399	0.632	0.617	0.632	0.617	0.640	933,156	0.6246	1.19%
2015-08-05	0	0.840	0.830	0.840	0.830	0.850	826,000	691,840	0.8376	0.625	0.617	0.625	0.617	0.632	1,110,644	0.6229	1.20%
2015-08-04	0	0.830	0.820	0.830	0.800	0.840	2,808,000	2,287,440	0.8146	0.617	0.610	0.617	0.595	0.625	3,775,652	0.6058	1.22%
2015-08-03	0	0.820	0.810	0.820	0.820	0.850	706,000	584,920	0.8285	0.610	0.602	0.610	0.610	0.632	949,291	0.6162	-2.38%
2015-07-31	0	0.840	0.840	0.850	0.840	0.870	648,000	547,880	0.8455	0.625	0.625	0.632	0.625	0.647	871,304	0.6288	-2.33%
2015-07-30	0	0.860	0.850	0.860	0.850	0.860	660,000	562,540	0.8523	0.640	0.632	0.640	0.632	0.640	887,439	0.6339	0.00%
2015-07-29	0	0.860	0.860	0.870	0.850	0.860	1,712,000	1,459,320	0.8524	0.640	0.640	0.647	0.632	0.640	2,301,964	0.6339	-1.15%
2015-07-28	0	0.870	0.860	0.870	0.840	0.870	3,498,000	2,989,580	0.8547	0.647	0.640	0.647	0.625	0.647	4,703,429	0.6356	0.00%
2015-07-27	0	0.870	0.850	0.870	0.850	0.910	2,628,000	2,284,620	0.8693	0.647	0.632	0.647	0.632	0.677	3,533,623	0.6465	-5.43%
2015-07-24	0	0.920	0.910	0.920	0.910	0.930	220,000	202,000	0.9182	0.684	0.677	0.684	0.677	0.692	295,813	0.6829	-1.08%
2015-07-23	0	0.930	0.920	0.930	0.900	0.930	618,000	564,880	0.9140	0.692	0.684	0.692	0.669	0.692	830,966	0.6798	1.09%
2015-07-22	0	0.920	0.900	0.920	0.890	0.920	1,018,000	918,720	0.9025	0.684	0.669	0.684	0.662	0.684	1,368,808	0.6712	1.10%
2015-07-21	0	0.910	0.910	0.920	0.890	0.930	722,000	660,900	0.9154	0.677	0.677	0.684	0.662	0.692	970,805	0.6808	-1.09%
2015-07-20	0	0.920	0.920	0.930	0.920	0.940	1,094,000	1,008,280	0.9216	0.684	0.684	0.692	0.684	0.699	1,470,998	0.6854	-1.08%
2015-07-17	0	0.930	0.920	0.930	0.900	0.930	918,500	851,185	0.9267	0.692	0.684	0.692	0.669	0.692	1,235,020	0.6892	3.33%
2015-07-16	0	0.900	0.900	0.920	0.860	0.930	1,810,000	1,612,480	0.8909	0.669	0.669	0.684	0.640	0.692	2,433,736	0.6626	1.12%
2015-07-15	0	0.890	0.880	0.890	0.870	0.930	3,960,000	3,556,900	0.8982	0.662	0.654	0.662	0.647	0.692	5,324,637	0.6680	-3.26%
2015-07-14	0	0.920	0.910	0.920	0.910	0.950	2,404,000	2,212,040	0.9201	0.684	0.677	0.684	0.677	0.707	3,232,431	0.6843	-1.08%
2015-07-13	0	0.930	0.920	0.930	0.870	0.930	3,670,000	3,318,220	0.9041	0.692	0.684	0.692	0.647	0.692	4,934,701	0.6724	3.33%
2015-07-10	0	0.900	0.890	0.900	0.810	0.910	6,286,000	5,515,660	0.8775	0.669	0.662	0.669	0.602	0.677	8,452,189	0.6526	9.76%
2015-07-09	0	0.820	0.820	0.830	0.730	0.830	4,736,000	3,808,460	0.8042	0.610	0.610	0.617	0.543	0.617	6,368,050	0.5981	10.81%
2015-07-08	0	0.740	0.730	0.740	0.640	0.820	5,996,000	4,519,700	0.7538	0.550	0.543	0.550	0.476	0.610	8,062,253	0.5606	-10.84%
2015-07-07	0	0.830	0.830	0.850	0.830	0.880	3,630,000	3,082,120	0.8491	0.617	0.617	0.632	0.617	0.654	4,880,917	0.6315	-5.68%
2015-07-06	0	0.880	0.870	0.880	0.830	0.950	8,930,000	7,661,580	0.8580	0.654	0.647	0.654	0.617	0.707	12,007,325	0.6381	-6.38%
2015-07-03	0	0.940	0.930	0.940	0.920	0.980	4,746,000	4,474,400	0.9428	0.699	0.692	0.699	0.684	0.729	6,381,497	0.7012	-2.08%
2015-07-02	0	0.960	0.950	0.960	0.940	0.990	3,126,000	3,017,940	0.9654	0.714	0.707	0.714	0.699	0.736	4,203,236	0.7180	-3.03%
2015-06-30	0	0.990	0.990	1.000	0.950	1.000	2,558,000	2,500,920	0.9777	0.736	0.736	0.744	0.707	0.744	3,439,500	0.7271	1.02%
2015-06-29	0	0.980	0.970	0.980	0.950	1.040	5,804,000	5,756,500	0.9918	0.729	0.721	0.729	0.707	0.773	7,804,089	0.7376	-5.77%
2015-06-26	0	1.040	1.030	1.040	1.030	1.070	3,436,000	3,586,040	1.0437	0.773	0.766	0.773	0.766	0.796	4,620,064	0.7762	-1.89%
2015-06-25	0	1.060	1.060	1.070	1.040	1.080	4,194,000	4,444,960	1.0598	0.788	0.788	0.796	0.773	0.803	5,639,274	0.7882	-0.93%
2015-06-24	0	1.070	1.060	1.080	1.060	1.080	2,564,000	2,745,100	1.0706	0.796	0.788	0.803	0.788	0.803	3,447,568	0.7962	0.00%
2015-06-23	0	1.070	1.060	1.070	1.050	1.080	5,379,900	5,701,699	1.0598	0.796	0.788	0.796	0.781	0.803	7,233,842	0.7882	2.88%
2015-06-22	0	1.040	1.030	1.040	1.030	1.070	3,018,000	3,145,800	1.0423	0.773	0.766	0.773	0.766	0.796	4,058,019	0.7752	-1.89%
2015-06-19	0	1.060	1.060	1.070	1.060	1.100	3,664,000	3,955,840	1.0797	0.788	0.788	0.796	0.788	0.818	4,926,634	0.8029	-1.85%
2015-06-18	0	1.080	1.070	1.080	1.070	1.100	3,741,000	4,058,110	1.0848	0.803	0.796	0.803	0.796	0.818	5,030,168	0.8068	-0.92%
2015-06-17	0	1.090	1.080	1.090	1.070	1.100	3,953,482	4,260,841	1.0777	0.811	0.803	0.811	0.796	0.818	5,315,873	0.8015	0.93%
2015-06-16	0	1.080	1.070	1.080	1.070	1.130	5,082,000	5,528,820	1.0879	0.803	0.796	0.803	0.796	0.840	6,833,284	0.8091	-3.57%
2015-06-15	0	1.120	1.110	1.120	1.110	1.170	5,428,000	6,124,260	1.1283	0.833	0.826	0.833	0.826	0.870	7,298,517	0.8391	-3.45%
2015-06-12	0	1.160	1.150	1.160	1.070	1.170	7,184,000	8,153,840	1.1350	0.863	0.855	0.863	0.796	0.870	9,659,644	0.8441	7.41%
2015-06-11	0	1.080	1.070	1.090	1.070	1.110	5,362,000	5,819,600	1.0853	0.803	0.796	0.811	0.796	0.826	7,209,773	0.8072	-0.92%
2015-06-10	0	1.090	1.080	1.090	1.080	1.130	4,420,000	4,869,280	1.1016	0.811	0.803	0.811	0.803	0.840	5,943,155	0.8193	-2.68%
2015-06-09	0	1.120	1.110	1.120	1.100	1.160	4,122,000	4,619,680	1.1207	0.833	0.826	0.833	0.818	0.863	5,542,463	0.8335	-3.45%
2015-06-08	0	1.160	1.150	1.160	1.130	1.180	3,601,000	4,167,940	1.1574	0.863	0.855	0.863	0.840	0.878	4,841,924	0.8608	0.87%
2015-06-05	0	1.150	1.130	1.150	1.130	1.190	6,002,000	6,939,570	1.1562	0.855	0.840	0.855	0.840	0.885	8,070,321	0.8599	-2.13%
2015-06-04	0	1.190	1.190	1.210	1.170	1.230	4,038,000	4,843,050	1.1994	0.874	0.874	0.889	0.859	0.903	5,498,829	0.8807	-1.65%
2015-06-03	0	1.210	1.200	1.220	1.200	1.240	4,224,000	5,143,870	1.2178	0.889	0.881	0.896	0.881	0.911	5,752,118	0.8943	-1.63%
2015-06-02	0	1.230	1.220	1.240	1.210	1.240	2,954,386	3,616,195	1.2240	0.903	0.896	0.911	0.889	0.911	4,023,195	0.8988	0.00%
2015-06-01	0	1.230	1.230	1.240	1.170	1.270	5,528,000	6,857,460	1.2405	0.903	0.903	0.911	0.859	0.933	7,527,867	0.9109	4.24%
2015-05-29	0	1.180	1.180	1.190	1.180	1.220	4,672,000	5,564,580	1.1910	0.867	0.867	0.874	0.867	0.896	6,362,191	0.8746	-3.28%
2015-05-28	0	1.220	1.220	1.230	1.180	1.280	9,852,000	11,994,720	1.2175	0.896	0.896	0.903	0.867	0.940	13,416,162	0.8941	-3.17%
2015-05-27	0	1.260	1.260	1.270	1.220	1.310	20,320,000	25,872,980	1.2733	0.925	0.925	0.933	0.896	0.962	27,671,175	0.9350	1.61%
2015-05-26	0	1.240	1.230	1.240	1.230	1.270	7,999,132	9,939,038	1.2425	0.911	0.903	0.911	0.903	0.933	10,892,981	0.9124	0.00%
2015-05-22	0	1.240	1.230	1.240	1.220	1.260	10,698,500	13,248,860	1.2384	0.911	0.903	0.911	0.896	0.925	14,568,901	0.9094	0.81%
2015-05-21	0	1.230	1.220	1.230	1.190	1.240	16,963,345	20,733,694	1.2223	0.903	0.896	0.903	0.874	0.911	23,100,182	0.8976	1.65%
2015-05-20	0	1.210	1.210	1.220	1.130	1.220	18,802,000	22,044,880	1.1725	0.889	0.889	0.896	0.830	0.896	25,604,008	0.8610	5.22%
2015-05-19	0	1.150	1.150	1.160	1.130	1.170	2,612,000	2,996,120	1.1471	0.844	0.844	0.852	0.830	0.859	3,556,944	0.8423	-0.86%
2015-05-18	0	1.160	1.150	1.160	1.130	1.170	2,786,000	3,185,680	1.1435	0.852	0.844	0.852	0.830	0.859	3,793,892	0.8397	0.00%
2015-05-15	0	1.160	1.150	1.160	1.140	1.180	2,406,000	2,784,580	1.1573	0.852	0.844	0.852	0.837	0.867	3,276,420	0.8499	0.00%
2015-05-14	0	1.160	1.140	1.160	1.120	1.160	2,414,000	2,739,300	1.1348	0.852	0.837	0.852	0.822	0.852	3,287,314	0.8333	1.75%
2015-05-13	0	1.140	1.130	1.140	1.110	1.160	2,696,000	3,058,940	1.1346	0.837	0.830	0.837	0.815	0.852	3,671,333	0.8332	-0.87%
2015-05-12	0	1.150	1.150	1.160	1.140	1.190	3,626,000	4,186,280	1.1545	0.844	0.844	0.852	0.837	0.874	4,937,780	0.8478	-2.54%
2015-05-11	0	1.180	1.170	1.180	1.160	1.220	3,642,000	4,320,020	1.1862	0.867	0.859	0.867	0.852	0.896	4,959,568	0.8710	0.00%
2015-05-08	0	1.180	1.170	1.180	1.140	1.190	5,038,000	5,925,820	1.1762	0.867	0.859	0.867	0.837	0.874	6,860,599	0.8637	2.61%
2015-05-07	0	1.150	1.140	1.150	1.140	1.190	6,508,000	7,527,980	1.1567	0.844	0.837	0.844	0.837	0.874	8,862,402	0.8494	-2.54%
2015-05-06	0	1.180	1.180	1.190	1.160	1.230	10,152,864	12,142,338	1.1960	0.867	0.867	0.874	0.852	0.903	13,825,870	0.8782	-1.67%
2015-05-05	0	1.200	1.190	1.200	1.180	1.290	14,282,000	17,397,540	1.2181	0.881	0.874	0.881	0.867	0.947	19,448,805	0.8945	-6.25%
2015-05-04	0	1.280	1.260	1.280	1.200	1.280	21,734,658	26,965,889	1.2407	0.940	0.925	0.940	0.881	0.940	29,597,615	0.9111	6.67%
2015-04-30	0	1.200	1.190	1.200	1.110	1.210	22,787,000	26,871,670	1.1793	0.881	0.874	0.881	0.815	0.889	31,030,663	0.8660	4.35%
2015-04-29	0	1.150	1.140	1.150	1.140	1.170	5,151,000	5,925,190	1.1503	0.844	0.837	0.844	0.837	0.859	7,014,479	0.8447	-0.86%
2015-04-28	0	1.160	1.150	1.160	1.140	1.180	9,010,000	10,390,740	1.1532	0.852	0.844	0.852	0.837	0.867	12,269,552	0.8469	0.00%
2015-04-27	0	1.160	1.150	1.160	1.140	1.180	14,134,000	16,394,420	1.1599	0.852	0.844	0.852	0.837	0.867	19,247,263	0.8518	2.65%
2015-04-24	0	1.130	1.120	1.130	1.110	1.140	5,272,000	5,897,040	1.1186	0.830	0.822	0.830	0.815	0.837	7,179,254	0.8214	0.00%
2015-04-23	0	1.130	1.120	1.130	1.120	1.180	9,790,000	11,193,460	1.1434	0.830	0.822	0.830	0.822	0.867	13,331,732	0.8396	-1.74%
2015-04-22	0	1.150	1.140	1.150	1.060	1.150	14,712,500	16,421,040	1.1161	0.844	0.837	0.844	0.778	0.844	20,035,047	0.8196	7.48%
2015-04-21	0	1.070	1.060	1.070	1.030	1.080	5,822,000	6,164,000	1.0587	0.786	0.778	0.786	0.756	0.793	7,928,227	0.7775	1.90%
2015-04-20	0	1.050	1.040	1.050	1.040	1.120	6,674,000	7,141,800	1.0701	0.771	0.764	0.771	0.764	0.822	9,088,456	0.7858	-5.41%
2015-04-17	0	1.110	1.100	1.110	1.080	1.140	17,709,000	19,522,160	1.1024	0.815	0.808	0.815	0.793	0.837	24,115,593	0.8095	-1.77%
2015-04-16	0	1.130	1.120	1.130	1.120	1.160	4,844,000	5,503,980	1.1362	0.830	0.822	0.830	0.822	0.852	6,596,416	0.8344	0.00%
2015-04-15	0	1.130	1.120	1.130	1.090	1.170	7,040,000	7,988,960	1.1348	0.830	0.822	0.830	0.800	0.859	9,586,864	0.8333	0.89%
2015-04-14	0	1.120	1.120	1.140	1.120	1.210	28,139,745	33,053,248	1.1746	0.822	0.822	0.837	0.822	0.889	38,319,873	0.8626	-2.61%
2015-04-13	0	1.150	1.140	1.150	1.050	1.160	32,190,000	35,468,910	1.1019	0.844	0.837	0.844	0.771	0.852	43,835,390	0.8091	11.65%
2015-04-10	0	1.030	1.020	1.030	1.010	1.060	10,606,000	10,885,800	1.0264	0.756	0.749	0.756	0.742	0.778	14,442,937	0.7537	1.98%
2015-04-09	0	1.010	1.010	1.020	0.980	1.060	10,566,000	10,735,440	1.0160	0.742	0.742	0.749	0.720	0.778	14,388,466	0.7461	3.06%
2015-04-08	0	0.980	0.970	0.980	0.930	1.000	10,828,000	10,469,000	0.9668	0.720	0.712	0.720	0.683	0.734	14,745,250	0.7100	5.38%
2015-04-02	0	0.930	0.930	0.940	0.920	0.940	3,972,000	3,691,800	0.9295	0.683	0.683	0.690	0.676	0.690	5,408,952	0.6825	0.00%
2015-04-01	0	0.930	0.920	0.930	0.900	0.950	3,391,000	3,130,340	0.9231	0.683	0.676	0.683	0.661	0.698	4,617,764	0.6779	2.20%
2015-03-31	0	0.910	0.910	0.920	0.900	0.960	7,080,000	6,616,360	0.9345	0.668	0.668	0.676	0.661	0.705	9,641,335	0.6862	-1.09%
2015-03-30	0	0.920	0.910	0.920	0.900	0.920	4,992,000	4,539,600	0.9094	0.676	0.668	0.676	0.661	0.676	6,797,958	0.6678	3.37%
2015-03-27	0	0.890	0.880	0.900	0.860	0.900	2,674,000	2,349,460	0.8786	0.654	0.646	0.661	0.632	0.661	3,641,374	0.6452	2.30%
2015-03-26	0	0.870	0.860	0.870	0.850	0.880	1,434,000	1,233,660	0.8603	0.639	0.632	0.639	0.624	0.646	1,952,779	0.6317	0.00%
2015-03-25	0	0.870	0.860	0.870	0.850	0.870	346,000	297,660	0.8603	0.639	0.632	0.639	0.624	0.639	471,173	0.6317	0.00%
2015-03-24	0	0.870	0.860	0.870	0.850	0.870	1,070,000	916,800	0.8568	0.639	0.632	0.639	0.624	0.639	1,457,094	0.6292	0.00%
2015-03-23	0	0.870	0.860	0.870	0.850	0.880	1,740,000	1,497,020	0.8604	0.639	0.632	0.639	0.624	0.646	2,369,481	0.6318	0.00%
2015-03-20	0	0.870	0.850	0.870	0.840	0.870	4,034,000	3,444,220	0.8538	0.639	0.624	0.639	0.617	0.639	5,493,382	0.6270	0.00%
2015-03-19	0	0.870	0.860	0.870	0.860	0.880	2,400,000	2,067,040	0.8613	0.639	0.632	0.639	0.632	0.646	3,268,249	0.6325	0.00%
2015-03-18	0	0.870	0.860	0.870	0.860	0.900	1,596,000	1,405,080	0.8804	0.639	0.632	0.639	0.632	0.661	2,173,386	0.6465	0.00%
2015-03-17	0	0.870	0.860	0.870	0.860	0.870	602,000	523,160	0.8690	0.639	0.632	0.639	0.632	0.639	819,786	0.6382	-1.14%
2015-03-16	0	0.880	0.860	0.880	0.860	0.880	278,000	240,480	0.8650	0.646	0.632	0.646	0.632	0.646	378,572	0.6352	1.15%
2015-03-13	0	0.870	0.860	0.870	0.850	0.880	464,000	401,480	0.8653	0.639	0.632	0.639	0.624	0.646	631,861	0.6354	0.00%
2015-03-12	0	0.870	0.860	0.870	0.850	0.880	616,000	529,400	0.8594	0.639	0.632	0.639	0.624	0.646	838,851	0.6311	0.00%
2015-03-11	0	0.870	0.870	0.880	0.860	0.890	2,436,000	2,115,440	0.8684	0.639	0.639	0.646	0.632	0.654	3,317,273	0.6377	-2.25%
2015-03-10	0	0.890	0.880	0.890	0.870	0.890	898,000	789,520	0.8792	0.654	0.646	0.654	0.639	0.654	1,222,870	0.6456	0.00%
2015-03-09	0	0.890	0.880	0.890	0.870	0.890	805,000	706,960	0.8782	0.654	0.646	0.654	0.639	0.654	1,096,225	0.6449	0.00%
2015-03-06	0	0.890	0.870	0.890	0.870	0.890	1,066,000	935,620	0.8777	0.654	0.639	0.654	0.639	0.654	1,451,647	0.6445	1.14%
2015-03-05	0	0.880	0.870	0.880	0.870	0.890	1,582,000	1,391,540	0.8796	0.646	0.639	0.646	0.639	0.654	2,154,321	0.6459	-1.12%
2015-03-04	0	0.890	0.880	0.900	0.880	0.890	808,000	716,860	0.8872	0.654	0.646	0.661	0.646	0.654	1,100,311	0.6515	-1.11%
2015-03-03	0	0.900	0.880	0.900	0.880	0.900	2,174,000	1,924,740	0.8853	0.661	0.646	0.661	0.646	0.661	2,960,489	0.6501	0.00%
2015-03-02	0	0.900	0.900	0.910	0.890	0.910	682,000	614,680	0.9013	0.661	0.661	0.668	0.654	0.668	928,727	0.6619	-1.10%
2015-02-27	0	0.910	0.900	0.910	0.900	0.910	80,000	72,500	0.9063	0.668	0.661	0.668	0.661	0.668	108,942	0.6655	0.00%
2015-02-26	0	0.910	0.900	0.910	0.900	0.920	207,250	187,727	0.9058	0.668	0.661	0.668	0.661	0.676	282,227	0.6652	2.25%
2015-02-25	0	0.890	0.890	0.910	0.890	0.910	394,000	354,800	0.9005	0.654	0.654	0.668	0.654	0.668	536,538	0.6613	0.00%
2015-02-24	0	0.890	0.890	0.900	0.870	0.910	740,000	656,400	0.8870	0.654	0.654	0.661	0.639	0.668	1,007,710	0.6514	-2.20%
2015-02-23	0	0.910	0.900	0.910	0.900	0.910	34,000	30,800	0.9059	0.668	0.661	0.668	0.661	0.668	46,300	0.6652	1.11%
2015-02-18	0	0.900	0.890	0.900	0.900	0.900	38,000	34,200	0.9000	0.661	0.654	0.661	0.661	0.661	51,747	0.6609	0.00%
2015-02-17	0	0.900	0.890	0.910	0.890	0.900	108,000	97,140	0.8994	0.661	0.654	0.668	0.654	0.661	147,071	0.6605	1.12%
2015-02-16	0	0.890	0.890	0.900	0.890	0.890	237,000	210,900	0.8899	0.654	0.654	0.661	0.654	0.654	322,740	0.6535	0.00%
2015-02-13	0	0.890	0.890	0.900	0.880	0.900	896,000	794,580	0.8868	0.654	0.654	0.661	0.646	0.661	1,220,146	0.6512	-1.11%
2015-02-12	0	0.900	0.890	0.900	0.880	0.900	468,000	418,480	0.8942	0.661	0.654	0.661	0.646	0.661	637,309	0.6566	0.00%
2015-02-11	0	0.900	0.880	0.900	0.880	0.900	298,000	265,660	0.8915	0.661	0.646	0.661	0.646	0.661	405,808	0.6546	1.12%
2015-02-10	0	0.890	0.890	0.900	0.880	0.890	122,000	108,500	0.8893	0.654	0.654	0.661	0.646	0.654	166,136	0.6531	-1.11%
2015-02-09	0	0.900	0.890	0.900	0.880	0.900	296,000	263,180	0.8891	0.661	0.654	0.661	0.646	0.661	403,084	0.6529	1.12%
2015-02-06	0	0.890	0.890	0.900	0.890	0.910	474,000	423,440	0.8933	0.654	0.654	0.661	0.654	0.668	645,479	0.6560	-1.11%
2015-02-05	0	0.900	0.900	0.910	0.880	0.940	1,494,500	1,352,200	0.9048	0.661	0.661	0.668	0.646	0.690	2,035,166	0.6644	1.12%
2015-02-04	0	0.890	0.880	0.890	0.880	0.920	1,407,250	1,249,182	0.8877	0.654	0.646	0.654	0.646	0.676	1,916,351	0.6519	-1.11%
2015-02-03	0	0.900	0.890	0.920	0.880	0.930	340,000	305,740	0.8992	0.661	0.654	0.676	0.646	0.683	463,002	0.6603	1.12%
2015-02-02	0	0.890	0.880	0.890	0.880	0.890	520,000	461,280	0.8871	0.654	0.646	0.654	0.646	0.654	708,121	0.6514	0.00%
2015-01-30	0	0.890	0.880	0.890	0.880	0.900	646,000	575,500	0.8909	0.654	0.646	0.654	0.646	0.661	879,704	0.6542	-1.11%
2015-01-29	0	0.900	0.890	0.900	0.890	0.910	714,000	641,480	0.8984	0.661	0.654	0.661	0.654	0.668	972,304	0.6598	0.00%
2015-01-28	0	0.900	0.900	0.910	0.890	0.920	779,000	705,720	0.9059	0.661	0.661	0.668	0.654	0.676	1,060,819	0.6653	-1.10%
2015-01-27	0	0.910	0.890	0.910	0.890	0.910	336,000	301,800	0.8982	0.668	0.654	0.668	0.654	0.668	457,555	0.6596	1.11%
2015-01-26	0	0.900	0.890	0.900	0.890	0.910	1,830,000	1,641,780	0.8971	0.661	0.654	0.661	0.654	0.668	2,492,040	0.6588	-2.17%
2015-01-23	0	0.920	0.910	0.920	0.910	0.950	980,500	904,945	0.9229	0.676	0.668	0.676	0.668	0.698	1,335,216	0.6778	-1.08%
2015-01-22	0	0.930	0.920	0.930	0.920	0.930	116,000	106,860	0.9212	0.683	0.676	0.683	0.676	0.683	157,965	0.6765	0.00%
2015-01-21	0	0.930	0.920	0.930	0.910	0.930	342,000	313,180	0.9157	0.683	0.676	0.683	0.668	0.683	465,725	0.6725	3.33%
2015-01-20	0	0.900	0.910	0.920	0.900	0.920	320,000	290,500	0.9078	0.661	0.668	0.676	0.661	0.676	435,767	0.6666	0.00%
2015-01-19	0	0.900	0.890	0.910	0.880	0.930	1,612,000	1,452,100	0.9008	0.661	0.654	0.668	0.646	0.683	2,195,174	0.6615	-3.23%
2015-01-16	0	0.930	0.920	0.940	0.910	0.930	771,000	709,570	0.9203	0.683	0.676	0.690	0.668	0.683	1,049,925	0.6758	-1.06%
2015-01-15	0	0.940	0.930	0.940	0.920	0.950	1,738,000	1,621,160	0.9328	0.690	0.683	0.690	0.676	0.698	2,366,757	0.6850	-1.05%
2015-01-14	0	0.950	0.950	0.960	0.940	0.970	1,570,000	1,498,720	0.9546	0.698	0.698	0.705	0.690	0.712	2,137,980	0.7010	-2.06%
2015-01-13	0	0.970	0.970	0.980	0.960	0.980	980,000	948,120	0.9675	0.712	0.712	0.720	0.705	0.720	1,334,535	0.7104	0.00%
2015-01-12	0	0.970	0.960	0.970	0.960	0.970	3,850,000	3,725,100	0.9676	0.712	0.705	0.712	0.705	0.712	5,242,816	0.7105	0.00%
2015-01-09	0	0.970	0.970	0.980	0.960	0.990	3,030,750	2,948,605	0.9729	0.712	0.712	0.720	0.705	0.727	4,127,186	0.7144	0.00%
2015-01-08	0	0.970	0.970	0.980	0.960	0.980	3,606,000	3,488,620	0.9674	0.712	0.712	0.720	0.705	0.720	4,910,544	0.7104	0.00%
2015-01-07	0	0.970	0.970	0.980	0.930	0.970	4,836,500	4,652,315	0.9619	0.712	0.712	0.720	0.683	0.712	6,586,203	0.7064	2.11%
2015-01-06	0	0.950	0.930	0.950	0.930	0.960	1,156,000	1,088,440	0.9416	0.698	0.683	0.698	0.683	0.705	1,574,207	0.6914	-1.04%
2015-01-05	0	0.960	0.950	0.960	0.940	0.980	8,794,000	8,452,080	0.9611	0.705	0.698	0.705	0.690	0.720	11,975,409	0.7058	2.13%
2015-01-02	0	0.940	0.940	0.950	0.900	0.960	8,297,930	7,760,096	0.9352	0.690	0.690	0.698	0.661	0.705	11,299,876	0.6867	5.62%
2014-12-31	0	0.890	0.880	0.890	0.880	0.920	2,436,000	2,180,000	0.8949	0.654	0.646	0.654	0.646	0.676	3,317,273	0.6572	1.14%
2014-12-30	0	0.880	0.870	0.880	0.870	0.890	1,794,000	1,579,860	0.8806	0.646	0.639	0.646	0.639	0.654	2,443,016	0.6467	0.00%
2014-12-29	0	0.880	0.870	0.880	0.850	0.880	1,150,000	992,840	0.8633	0.646	0.639	0.646	0.624	0.646	1,566,036	0.6340	1.15%
2014-12-24	0	0.870	0.870	0.880	0.860	0.880	152,000	131,040	0.8621	0.639	0.639	0.646	0.632	0.646	206,989	0.6331	0.00%
2014-12-23	0	0.870	0.860	0.870	0.870	0.900	376,300	329,801	0.8764	0.639	0.632	0.639	0.639	0.661	512,434	0.6436	-1.14%
2014-12-22	0	0.880	0.870	0.880	0.870	0.890	654,000	571,140	0.8733	0.646	0.639	0.646	0.639	0.654	890,598	0.6413	1.15%
2014-12-19	0	0.870	0.860	0.870	0.850	0.880	2,132,000	1,830,760	0.8587	0.639	0.632	0.639	0.624	0.646	2,903,295	0.6306	-1.14%
2014-12-18	0	0.880	0.860	0.880	0.870	0.900	1,442,000	1,263,680	0.8763	0.646	0.632	0.646	0.639	0.661	1,963,673	0.6435	1.15%
2014-12-17	0	0.870	0.850	0.870	0.850	0.870	1,296,000	1,112,120	0.8581	0.639	0.624	0.639	0.624	0.639	1,764,854	0.6301	0.00%
2014-12-16	0	0.870	0.860	0.870	0.860	0.870	1,346,000	1,162,800	0.8639	0.639	0.632	0.639	0.632	0.639	1,832,943	0.6344	0.00%
2014-12-15	0	0.870	0.860	0.880	0.860	0.880	1,865,750	1,623,952	0.8704	0.639	0.632	0.646	0.632	0.646	2,540,723	0.6392	-1.14%
2014-12-12	0	0.880	0.860	0.880	0.870	0.900	1,562,000	1,370,080	0.8771	0.646	0.632	0.646	0.639	0.661	2,127,085	0.6441	0.00%
2014-12-11	0	0.880	0.880	0.900	0.880	0.900	580,000	512,740	0.8840	0.646	0.646	0.661	0.646	0.661	789,827	0.6492	-1.12%
2014-12-10	0	0.890	0.880	0.890	0.890	0.900	650,000	581,060	0.8939	0.654	0.646	0.654	0.654	0.661	885,151	0.6565	-1.11%
2014-12-09	0	0.900	0.890	0.900	0.870	0.910	3,030,000	2,679,700	0.8844	0.661	0.654	0.661	0.639	0.668	4,126,164	0.6494	1.12%
2014-12-08	0	0.890	0.890	0.900	0.890	0.910	3,586,000	3,220,240	0.8980	0.654	0.654	0.661	0.654	0.668	4,883,309	0.6594	-2.20%
2014-12-05	0	0.910	0.900	0.910	0.900	0.930	1,940,000	1,765,080	0.9098	0.668	0.661	0.668	0.661	0.683	2,641,835	0.6681	-2.15%
2014-12-04	0	0.930	0.920	0.930	0.910	0.940	2,158,000	1,991,540	0.9229	0.683	0.676	0.683	0.668	0.690	2,938,701	0.6777	1.09%
2014-12-03	0	0.920	0.920	0.930	0.920	0.960	2,910,000	2,729,860	0.9381	0.676	0.676	0.683	0.676	0.705	3,962,752	0.6889	0.00%
2014-12-02	0	0.920	0.920	0.930	0.910	0.930	1,058,000	971,540	0.9183	0.676	0.676	0.683	0.668	0.683	1,440,753	0.6743	1.10%
2014-12-01	0	0.910	0.910	0.920	0.890	0.950	2,856,000	2,605,980	0.9125	0.668	0.668	0.676	0.654	0.698	3,889,216	0.6701	-3.19%
2014-11-28	0	0.940	0.940	0.950	0.930	0.950	1,431,000	1,339,820	0.9363	0.690	0.690	0.698	0.683	0.698	1,948,693	0.6875	0.00%
2014-11-27	0	0.940	0.930	0.940	0.920	0.960	2,222,000	2,078,840	0.9356	0.690	0.683	0.690	0.676	0.705	3,025,854	0.6870	-2.08%
2014-11-26	0	0.960	0.940	0.950	0.940	0.960	2,524,479	2,399,297	0.9504	0.705	0.690	0.698	0.690	0.705	3,437,761	0.6979	1.05%
2014-11-25	0	0.950	0.950	0.960	0.940	0.980	9,672,000	9,303,580	0.9619	0.698	0.698	0.705	0.690	0.720	13,171,044	0.7064	-1.04%
2014-11-24	0	0.960	0.950	0.960	0.910	0.960	12,736,000	11,980,220	0.9407	0.705	0.698	0.705	0.668	0.705	17,343,508	0.6908	7.87%
2014-11-21	0	0.890	0.890	0.910	0.870	0.920	1,852,000	1,670,480	0.9020	0.654	0.654	0.668	0.639	0.676	2,521,999	0.6624	0.00%
2014-11-20	0	0.890	0.880	0.890	0.870	0.890	599,000	526,010	0.8781	0.654	0.646	0.654	0.639	0.654	815,700	0.6449	0.00%
2014-11-19	0	0.890	0.880	0.890	0.870	0.900	892,000	787,480	0.8828	0.654	0.646	0.654	0.639	0.661	1,214,699	0.6483	0.00%
2014-11-18	0	0.890	0.890	0.900	0.880	0.910	710,000	632,140	0.8903	0.654	0.654	0.661	0.646	0.668	966,857	0.6538	-1.11%
2014-11-17	0	0.900	0.900	0.910	0.900	0.920	1,330,000	1,199,940	0.9022	0.661	0.661	0.668	0.661	0.676	1,811,155	0.6625	-2.17%
2014-11-14	0	0.920	0.910	0.920	0.900	0.930	3,854,000	3,527,260	0.9152	0.676	0.668	0.676	0.661	0.683	5,248,263	0.6721	1.10%
2014-11-13	0	0.910	0.910	0.920	0.910	0.930	1,578,000	1,448,860	0.9182	0.668	0.668	0.676	0.668	0.683	2,148,874	0.6742	-1.09%
2014-11-12	0	0.920	0.910	0.920	0.900	0.920	972,000	879,280	0.9046	0.676	0.668	0.676	0.661	0.676	1,323,641	0.6643	0.00%
2014-11-11	0	0.920	0.910	0.920	0.900	0.920	959,000	873,570	0.9109	0.676	0.668	0.676	0.661	0.676	1,305,938	0.6689	0.00%
2014-11-10	0	0.920	0.910	0.920	0.900	0.920	994,000	905,780	0.9112	0.676	0.668	0.676	0.661	0.676	1,353,600	0.6692	1.10%
2014-11-07	0	0.910	0.900	0.910	0.900	0.920	476,000	431,220	0.9059	0.668	0.661	0.668	0.661	0.676	648,203	0.6653	0.00%
2014-11-06	0	0.910	0.910	0.920	0.910	0.920	770,000	705,420	0.9161	0.668	0.668	0.676	0.668	0.676	1,048,563	0.6727	-1.09%
2014-11-05	0	0.920	0.920	0.930	0.920	0.940	1,214,000	1,126,140	0.9276	0.676	0.676	0.683	0.676	0.690	1,653,189	0.6812	-1.08%
2014-11-04	0	0.930	0.930	0.940	0.910	0.940	854,000	792,500	0.9280	0.683	0.683	0.690	0.668	0.690	1,162,952	0.6815	2.20%
2014-11-03	0	0.910	0.900	0.920	0.880	0.920	3,106,000	2,824,060	0.9092	0.668	0.661	0.676	0.646	0.676	4,229,659	0.6677	1.11%
2014-10-31	0	0.900	0.890	0.900	0.880	0.900	1,352,000	1,201,380	0.8886	0.661	0.654	0.661	0.646	0.661	1,841,114	0.6525	0.00%
2014-10-30	0	0.900	0.890	0.900	0.880	0.900	640,000	568,320	0.8880	0.661	0.654	0.661	0.646	0.661	871,533	0.6521	1.12%
2014-10-29	0	0.890	0.890	0.900	0.880	0.900	1,384,000	1,231,360	0.8897	0.654	0.654	0.661	0.646	0.661	1,884,690	0.6533	1.14%
2014-10-28	0	0.880	0.870	0.880	0.860	0.890	2,216,000	1,930,520	0.8712	0.646	0.639	0.646	0.632	0.654	3,017,683	0.6397	3.53%
2014-10-27	0	0.850	0.850	0.860	0.850	0.870	838,000	721,120	0.8605	0.624	0.624	0.632	0.624	0.639	1,141,164	0.6319	-2.30%
2014-10-24	0	0.870	0.860	0.870	0.860	0.870	616,667	534,280	0.8664	0.639	0.632	0.639	0.632	0.639	839,759	0.6362	-1.14%
2014-10-23	0	0.880	0.860	0.880	0.870	0.880	1,100,000	957,040	0.8700	0.646	0.632	0.646	0.639	0.646	1,497,947	0.6389	1.15%
2014-10-22	0	0.870	0.860	0.870	0.860	0.880	2,387,000	2,068,350	0.8665	0.639	0.632	0.639	0.632	0.646	3,250,546	0.6363	1.16%
2014-10-21	0	0.860	0.860	0.870	0.860	0.890	2,664,000	2,309,960	0.8671	0.632	0.632	0.639	0.632	0.654	3,627,756	0.6367	-1.15%
2014-10-20	0	0.870	0.870	0.880	0.860	0.880	792,000	687,080	0.8675	0.639	0.639	0.646	0.632	0.646	1,078,522	0.6371	0.00%
2014-10-17	0	0.870	0.860	0.870	0.860	0.880	350,000	303,780	0.8679	0.639	0.632	0.639	0.632	0.646	476,620	0.6374	0.00%
2014-10-16	0	0.870	0.860	0.880	0.860	0.880	1,860,000	1,618,300	0.8701	0.639	0.632	0.646	0.632	0.646	2,532,893	0.6389	-1.14%
2014-10-15	0	0.880	0.880	0.890	0.870	0.890	944,000	832,960	0.8824	0.646	0.646	0.654	0.639	0.654	1,285,511	0.6480	-1.12%
2014-10-14	0	0.890	0.880	0.890	0.880	0.900	4,105,000	3,628,380	0.8839	0.654	0.646	0.654	0.646	0.661	5,590,068	0.6491	-1.11%
2014-10-13	0	0.900	0.890	0.900	0.870	0.910	3,523,000	3,126,010	0.8873	0.661	0.654	0.661	0.639	0.668	4,797,517	0.6516	-1.10%
2014-10-10	0	0.910	0.910	0.920	0.910	0.920	1,702,000	1,557,120	0.9149	0.668	0.668	0.676	0.668	0.676	2,317,733	0.6718	-3.19%
2014-10-09	0	0.940	0.920	0.940	0.890	0.940	11,278,000	10,269,340	0.9106	0.690	0.676	0.690	0.654	0.690	15,358,047	0.6687	5.62%
2014-10-08	0	0.890	0.890	0.900	0.890	0.920	2,296,000	2,074,220	0.9034	0.654	0.654	0.661	0.654	0.676	3,126,625	0.6634	-3.26%
2014-10-07	0	0.920	0.910	0.920	0.900	0.920	2,368,000	2,155,800	0.9104	0.676	0.668	0.676	0.661	0.676	3,224,672	0.6685	2.22%
2014-10-06	0	0.900	0.900	0.910	0.890	0.910	1,062,000	958,240	0.9023	0.661	0.661	0.668	0.654	0.668	1,446,200	0.6626	0.00%
2014-10-03	0	0.900	0.890	0.900	0.870	0.910	2,586,000	2,315,820	0.8955	0.661	0.654	0.661	0.639	0.668	3,521,538	0.6576	2.27%
2014-09-30	0	0.880	0.870	0.900	0.860	0.900	2,158,000	1,867,000	0.8652	0.646	0.639	0.661	0.632	0.661	2,938,701	0.6353	0.00%
2014-09-29	0	0.880	0.880	0.890	0.860	0.910	1,472,000	1,309,180	0.8894	0.646	0.646	0.654	0.632	0.668	2,004,526	0.6531	-5.38%
2014-09-26	0	0.930	0.920	0.930	0.900	0.930	2,662,000	2,424,380	0.9107	0.683	0.676	0.683	0.661	0.683	3,625,033	0.6688	1.09%
2014-09-25	0	0.920	0.910	0.930	0.910	0.930	3,882,000	3,557,360	0.9164	0.676	0.668	0.683	0.668	0.683	5,286,393	0.6729	1.10%
2014-09-24	0	0.910	0.900	0.910	0.900	0.920	1,872,000	1,697,500	0.9068	0.668	0.661	0.668	0.661	0.676	2,549,234	0.6659	0.00%
2014-09-23	0	0.910	0.910	0.920	0.910	0.930	534,000	487,320	0.9126	0.668	0.668	0.676	0.668	0.683	727,185	0.6701	0.00%
2014-09-22	0	0.910	0.900	0.910	0.900	0.920	448,000	406,440	0.9072	0.668	0.661	0.668	0.661	0.676	610,073	0.6662	-1.09%
2014-09-19	0	0.920	0.910	0.920	0.910	0.920	1,483,014	1,362,762	0.9189	0.676	0.668	0.676	0.668	0.676	2,019,525	0.6748	2.22%
2014-09-18	0	0.900	0.910	0.920	0.900	0.920	1,399,000	1,274,530	0.9110	0.661	0.668	0.676	0.661	0.676	1,905,117	0.6690	-3.23%
2014-09-17	0	0.930	0.910	0.930	0.910	0.930	2,450,000	2,245,780	0.9166	0.683	0.668	0.683	0.668	0.683	3,336,338	0.6731	1.09%
2014-09-16	0	0.920	0.910	0.920	0.910	0.930	1,899,646	1,743,348	0.9177	0.676	0.668	0.676	0.668	0.683	2,586,882	0.6739	-2.13%
2014-09-15	0	0.940	0.930	0.940	0.920	0.940	1,080,000	1,007,600	0.9330	0.690	0.683	0.690	0.676	0.690	1,470,712	0.6851	0.00%
2014-09-12	0	0.940	0.930	0.940	0.910	0.940	2,288,000	2,121,120	0.9271	0.690	0.683	0.690	0.668	0.690	3,115,731	0.6808	0.00%
2014-09-11	0	0.940	0.940	0.950	0.930	0.960	1,184,000	1,120,560	0.9464	0.690	0.690	0.698	0.683	0.705	1,612,336	0.6950	0.00%
2014-09-10	0	0.940	0.940	0.960	0.940	0.950	1,304,000	1,233,960	0.9463	0.690	0.690	0.705	0.690	0.698	1,775,749	0.6949	-2.08%
2014-09-08	0	0.960	0.960	0.970	0.950	0.970	476,000	459,020	0.9643	0.705	0.705	0.712	0.698	0.712	648,203	0.7081	-3.03%
2014-09-05	0	0.990	0.970	0.990	0.970	0.990	946,000	928,120	0.9811	0.727	0.712	0.727	0.712	0.727	1,288,235	0.7205	2.06%
2014-09-04	0	0.970	0.970	0.980	0.950	0.990	1,418,000	1,361,520	0.9602	0.712	0.712	0.720	0.698	0.727	1,930,990	0.7051	-1.02%
2014-09-03	0	0.980	0.980	0.990	0.940	1.000	1,828,000	1,792,700	0.9807	0.720	0.720	0.727	0.690	0.734	2,489,316	0.7202	3.16%
2014-09-02	0	0.950	0.940	0.960	0.880	0.960	1,532,000	1,425,000	0.9302	0.698	0.690	0.705	0.646	0.705	2,086,232	0.6830	0.00%
2014-09-01	0	0.950	0.950	0.960	0.950	0.960	416,000	397,520	0.9556	0.698	0.698	0.705	0.698	0.705	566,496	0.7017	0.00%
2014-08-29	0	0.950	0.940	0.960	0.930	0.950	826,000	775,700	0.9391	0.698	0.690	0.705	0.683	0.698	1,124,822	0.6896	1.06%
2014-08-28	0	0.940	0.930	0.940	0.930	0.960	1,599,316	1,509,930	0.9441	0.690	0.683	0.690	0.683	0.705	2,177,901	0.6933	-3.09%
2014-08-27	0	0.970	0.970	0.980	0.950	0.990	1,788,000	1,737,780	0.9719	0.712	0.712	0.720	0.698	0.727	2,434,846	0.7137	-2.02%
2014-08-26	0	0.990	0.980	0.990	0.980	1.000	694,038	687,836	0.9911	0.727	0.720	0.727	0.720	0.734	945,120	0.7278	-1.00%
2014-08-25	0	1.000	0.990	1.000	0.990	1.010	942,000	943,560	1.0017	0.734	0.727	0.734	0.727	0.742	1,282,788	0.7356	-0.99%
2014-08-22	0	1.010	1.000	1.010	0.980	1.010	1,166,000	1,161,260	0.9959	0.742	0.734	0.742	0.720	0.742	1,587,824	0.7314	3.06%
2014-08-21	0	0.980	0.980	0.990	0.980	1.000	1,406,000	1,388,200	0.9873	0.720	0.720	0.727	0.720	0.734	1,914,649	0.7250	-1.01%
2014-08-20	0	0.990	0.990	1.010	0.990	1.010	1,430,000	1,426,480	0.9975	0.727	0.727	0.742	0.727	0.742	1,947,332	0.7325	-1.98%
2014-08-19	0	1.010	1.000	1.010	0.980	1.030	5,826,000	5,848,180	1.0038	0.742	0.734	0.742	0.720	0.756	7,933,675	0.7371	-1.94%
2014-08-18	0	1.030	1.030	1.040	1.030	1.050	1,744,000	1,811,520	1.0387	0.756	0.756	0.764	0.756	0.771	2,374,928	0.7628	-1.90%
2014-08-15	0	1.050	1.050	1.060	1.030	1.060	3,004,000	3,139,160	1.0450	0.771	0.771	0.778	0.756	0.778	4,090,758	0.7674	0.00%
2014-08-14	0	1.050	1.040	1.050	1.040	1.060	1,573,174	1,653,977	1.0514	0.771	0.764	0.771	0.764	0.778	2,142,302	0.7721	-0.94%
2014-08-13	0	1.060	1.050	1.060	1.050	1.070	2,912,000	3,073,940	1.0556	0.778	0.771	0.778	0.771	0.786	3,965,475	0.7752	0.00%
2014-08-12	0	1.060	1.050	1.060	1.050	1.060	2,916,000	3,070,080	1.0528	0.778	0.771	0.778	0.771	0.778	3,970,923	0.7731	0.95%
2014-08-11	0	1.050	1.050	1.060	1.040	1.100	2,940,000	3,124,280	1.0627	0.771	0.771	0.778	0.764	0.808	4,003,605	0.7804	-2.78%
2014-08-08	0	1.080	1.070	1.090	1.040	1.090	4,370,000	4,628,100	1.0591	0.793	0.786	0.800	0.764	0.800	5,950,937	0.7777	2.86%
2014-08-07	0	1.050	1.040	1.050	1.030	1.130	12,182,000	13,149,840	1.0794	0.771	0.764	0.771	0.756	0.830	16,589,087	0.7927	-2.78%
2014-08-06	0	1.080	1.070	1.080	1.030	1.090	5,357,126	5,717,691	1.0673	0.793	0.786	0.793	0.756	0.800	7,295,176	0.7838	1.89%
2014-08-05	0	1.060	1.060	1.070	1.040	1.060	3,824,000	4,022,320	1.0519	0.778	0.778	0.786	0.764	0.778	5,207,410	0.7724	0.95%
2014-08-04	0	1.050	1.050	1.060	1.050	1.070	3,368,000	3,567,440	1.0592	0.771	0.771	0.778	0.771	0.786	4,586,443	0.7778	0.00%
2014-08-01	0	1.050	1.040	1.060	1.030	1.060	6,446,000	6,773,300	1.0508	0.771	0.764	0.778	0.756	0.778	8,777,972	0.7716	-1.87%
2014-07-31	0	1.070	1.050	1.070	1.010	1.070	7,354,000	7,611,620	1.0350	0.786	0.771	0.786	0.742	0.786	10,014,460	0.7601	2.88%
2014-07-30	0	1.040	1.040	1.050	1.010	1.050	18,828,300	19,344,737	1.0274	0.764	0.764	0.771	0.742	0.771	25,639,822	0.7545	4.00%
2014-07-29	0	1.000	1.000	1.010	0.990	1.020	8,798,000	8,807,480	1.0011	0.734	0.734	0.742	0.727	0.749	11,980,856	0.7351	-0.99%
2014-07-28	0	1.010	1.000	1.020	0.960	1.010	14,688,230	14,537,598	0.9897	0.742	0.734	0.749	0.705	0.742	20,001,997	0.7268	6.32%
2014-07-25	0	0.950	0.950	0.960	0.930	0.960	5,760,500	5,450,375	0.9462	0.698	0.698	0.705	0.683	0.705	7,844,479	0.6948	1.06%
2014-07-24	0	0.940	0.930	0.940	0.900	0.970	7,618,000	7,084,620	0.9300	0.690	0.683	0.690	0.661	0.712	10,373,967	0.6829	4.44%
2014-07-23	0	0.900	0.900	0.910	0.890	0.920	5,028,000	4,565,600	0.9080	0.661	0.661	0.668	0.654	0.676	6,846,982	0.6668	0.00%
2014-07-22	0	0.900	0.890	0.900	0.890	0.900	444,000	395,220	0.8901	0.661	0.654	0.661	0.654	0.661	604,626	0.6537	1.12%
2014-07-21	0	0.890	0.880	0.890	0.880	0.900	746,000	663,340	0.8892	0.654	0.646	0.654	0.646	0.661	1,015,881	0.6530	-1.11%
2014-07-18	0	0.900	0.890	0.900	0.890	0.910	670,000	602,420	0.8991	0.661	0.654	0.661	0.654	0.668	912,386	0.6603	-1.10%
2014-07-17	0	0.910	0.900	0.910	0.890	0.920	2,674,000	2,419,800	0.9049	0.668	0.661	0.668	0.654	0.676	3,641,374	0.6645	1.11%
2014-07-16	0	0.900	0.890	0.900	0.860	0.910	6,418,000	5,750,400	0.8960	0.661	0.654	0.661	0.632	0.668	8,739,843	0.6580	3.45%
2014-07-15	0	0.870	0.860	0.870	0.860	0.870	374,000	322,980	0.8636	0.639	0.632	0.639	0.632	0.639	509,302	0.6342	0.00%
2014-07-14	0	0.870	0.860	0.870	0.850	0.880	372,000	322,640	0.8673	0.639	0.632	0.639	0.624	0.646	506,579	0.6369	1.16%
2014-07-11	0	0.860	0.860	0.870	0.840	0.870	750,000	644,552	0.8594	0.632	0.632	0.639	0.617	0.639	1,021,328	0.6311	1.18%
2014-07-10	0	0.850	0.850	0.870	0.850	0.870	468,250	401,285	0.8570	0.624	0.624	0.639	0.624	0.639	637,649	0.6293	0.00%
2014-07-09	0	0.850	0.850	0.860	0.830	0.850	1,552,000	1,313,154	0.8461	0.624	0.624	0.632	0.610	0.624	2,113,468	0.6213	0.00%
2014-07-08	0	0.850	0.850	0.870	0.850	0.870	964,000	831,180	0.8622	0.624	0.624	0.639	0.624	0.639	1,312,747	0.6332	-2.30%
2014-07-07	0	0.870	0.870	0.880	0.870	0.900	2,214,000	1,941,080	0.8767	0.639	0.639	0.646	0.639	0.661	3,014,960	0.6438	-1.14%
2014-07-04	0	0.880	0.870	0.880	0.860	0.890	1,612,000	1,405,980	0.8722	0.646	0.639	0.646	0.632	0.654	2,195,174	0.6405	0.00%
2014-07-03	0	0.880	0.870	0.880	0.850	0.880	3,240,000	2,823,380	0.8714	0.646	0.639	0.646	0.624	0.646	4,412,136	0.6399	3.53%
2014-07-02	0	0.850	0.840	0.850	0.830	0.850	2,727,412	2,284,129	0.8375	0.624	0.617	0.624	0.610	0.624	3,714,109	0.6150	1.19%
2014-06-30	0	0.840	0.830	0.840	0.830	0.860	1,139,000	955,880	0.8392	0.617	0.610	0.617	0.610	0.632	1,551,057	0.6163	1.20%
2014-06-27	0	0.830	0.830	0.840	0.830	0.840	1,134,000	942,720	0.8313	0.610	0.610	0.617	0.610	0.617	1,544,248	0.6105	-1.19%
2014-06-26	0	0.840	0.830	0.840	0.830	0.840	2,482,000	2,068,880	0.8336	0.617	0.610	0.617	0.610	0.617	3,379,914	0.6121	0.00%
2014-06-25	0	0.840	0.830	0.840	0.830	0.840	320,000	266,240	0.8320	0.617	0.610	0.617	0.610	0.617	435,767	0.6110	0.00%
2014-06-24	0	0.840	0.830	0.850	0.830	0.850	966,000	803,760	0.8320	0.617	0.610	0.624	0.610	0.624	1,315,470	0.6110	0.00%
2014-06-23	0	0.840	0.840	0.850	0.830	0.840	1,160,000	974,060	0.8397	0.617	0.617	0.624	0.610	0.617	1,579,654	0.6166	0.00%
2014-06-20	0	0.840	0.840	0.850	0.840	0.850	684,000	574,920	0.8405	0.617	0.617	0.624	0.617	0.624	931,451	0.6172	0.00%
2014-06-19	0	0.840	0.840	0.850	0.840	0.850	700,000	590,200	0.8431	0.617	0.617	0.624	0.617	0.624	953,239	0.6192	-1.18%
2014-06-18	0	0.850	0.850	0.860	0.840	0.850	140,000	118,800	0.8486	0.624	0.624	0.632	0.617	0.624	190,648	0.6231	0.00%
2014-06-17	0	0.850	0.840	0.860	0.840	0.860	568,600	482,506	0.8486	0.624	0.617	0.632	0.617	0.632	774,303	0.6231	-1.16%
2014-06-16	0	0.860	0.840	0.860	0.840	0.870	3,332,000	2,836,900	0.8514	0.632	0.617	0.632	0.617	0.639	4,537,419	0.6252	-1.15%
2014-06-13	0	0.870	0.860	0.870	0.860	0.870	927,000	801,250	0.8643	0.639	0.632	0.639	0.632	0.639	1,262,361	0.6347	1.16%
2014-06-12	0	0.860	0.860	0.870	0.860	0.870	1,032,000	894,320	0.8666	0.632	0.632	0.639	0.632	0.639	1,405,347	0.6364	-1.15%
2014-06-11	0	0.870	0.850	0.870	0.840	0.870	1,128,000	964,060	0.8547	0.639	0.624	0.639	0.617	0.639	1,536,077	0.6276	2.35%
2014-06-10	0	0.850	0.850	0.860	0.840	0.860	890,000	757,000	0.8506	0.624	0.624	0.632	0.617	0.632	1,211,976	0.6246	0.00%
2014-06-09	0	0.850	0.840	0.850	0.850	0.860	1,003,043	854,835	0.8522	0.624	0.617	0.624	0.624	0.632	1,365,914	0.6258	0.00%
2014-06-06	0	0.850	0.850	0.860	0.850	0.870	598,000	512,200	0.8565	0.624	0.624	0.632	0.624	0.639	814,339	0.6290	-1.16%
2014-06-05	0	0.860	0.860	0.870	0.840	0.870	450,000	385,480	0.8566	0.632	0.632	0.639	0.617	0.639	612,797	0.6291	0.58%
2014-06-04	0	0.870	0.860	0.870	0.860	0.870	1,040,000	895,240	0.8608	0.628	0.621	0.628	0.621	0.628	1,441,088	0.6212	0.00%
2014-06-03	0	0.870	0.860	0.870	0.850	0.870	186,000	160,380	0.8623	0.628	0.621	0.628	0.613	0.628	257,733	0.6223	1.16%
2014-05-30	0	0.860	0.860	0.870	0.850	0.870	658,000	566,920	0.8616	0.621	0.621	0.628	0.613	0.628	911,765	0.6218	0.00%
2014-05-29	0	0.860	0.860	0.870	0.860	0.870	416,000	360,660	0.8670	0.621	0.621	0.628	0.621	0.628	576,435	0.6257	-1.15%
2014-05-28	0	0.870	0.870	0.880	0.860	0.880	1,810,000	1,580,100	0.8730	0.628	0.628	0.635	0.621	0.635	2,508,047	0.6300	0.00%
2014-05-27	0	0.870	0.860	0.870	0.860	0.890	1,658,000	1,437,060	0.8667	0.628	0.621	0.628	0.621	0.642	2,297,426	0.6255	-2.25%
2014-05-26	0	0.890	0.880	0.890	0.860	0.900	7,294,000	6,388,780	0.8759	0.642	0.635	0.642	0.621	0.650	10,107,012	0.6321	2.30%
2014-05-23	0	0.870	0.850	0.870	0.850	0.890	2,062,000	1,798,720	0.8723	0.628	0.613	0.628	0.613	0.642	2,857,233	0.6295	2.35%
2014-05-22	0	0.850	0.850	0.870	0.840	0.860	482,000	411,020	0.8527	0.613	0.613	0.628	0.606	0.621	667,889	0.6154	0.00%
2014-05-21	0	0.850	0.840	0.870	0.840	0.870	698,439	595,599	0.8528	0.613	0.606	0.628	0.606	0.628	967,800	0.6154	-1.16%
2014-05-20	0	0.860	0.860	0.870	0.860	0.870	186,000	160,020	0.8603	0.621	0.621	0.628	0.621	0.628	257,733	0.6209	0.00%
2014-05-19	0	0.860	0.850	0.860	0.840	0.860	694,500	588,535	0.8474	0.621	0.613	0.621	0.606	0.621	962,342	0.6116	0.00%
2014-05-16	0	0.860	0.860	0.870	0.850	0.870	538,000	462,760	0.8601	0.621	0.621	0.628	0.613	0.628	745,486	0.6207	1.18%
2014-05-15	0	0.850	0.850	0.870	0.850	0.880	694,000	599,940	0.8645	0.613	0.613	0.628	0.613	0.635	961,649	0.6239	-2.30%
2014-05-14	0	0.870	0.860	0.890	0.870	0.890	1,654,000	1,454,620	0.8795	0.628	0.621	0.642	0.628	0.642	2,291,884	0.6347	0.00%
2014-05-13	0	0.870	0.870	0.880	0.850	0.880	1,038,000	894,920	0.8622	0.628	0.628	0.635	0.613	0.635	1,438,316	0.6222	2.35%
2014-05-12	0	0.850	0.840	0.860	0.830	0.860	882,000	743,660	0.8432	0.613	0.606	0.621	0.599	0.621	1,222,153	0.6085	0.00%
2014-05-09	0	0.850	0.840	0.860	0.830	0.860	942,000	796,760	0.8458	0.613	0.606	0.621	0.599	0.621	1,305,293	0.6104	0.00%
2014-05-08	0	0.850	0.840	0.860	0.840	0.870	806,000	683,260	0.8477	0.613	0.606	0.621	0.606	0.628	1,116,843	0.6118	0.00%
2014-05-07	0	0.850	0.850	0.860	0.850	0.880	1,398,000	1,202,100	0.8599	0.613	0.613	0.621	0.613	0.635	1,937,154	0.6205	-3.41%
2014-05-05	0	0.880	0.870	0.880	0.870	0.890	867,000	761,850	0.8787	0.635	0.628	0.635	0.628	0.642	1,201,368	0.6342	0.00%
2014-05-02	0	0.880	0.870	0.880	0.850	0.880	1,054,000	921,380	0.8742	0.635	0.628	0.635	0.613	0.635	1,460,487	0.6309	1.15%
2014-04-30	0	0.870	0.860	0.880	0.860	0.880	804,000	697,600	0.8677	0.628	0.621	0.635	0.621	0.635	1,114,072	0.6262	0.00%
2014-04-29	0	0.870	0.870	0.880	0.840	0.900	2,382,000	2,043,980	0.8581	0.628	0.628	0.635	0.606	0.650	3,300,645	0.6193	-1.14%
2014-04-28	0	0.880	0.880	0.890	0.870	0.890	648,000	571,800	0.8824	0.635	0.635	0.642	0.628	0.642	897,908	0.6368	-2.22%
2014-04-25	0	0.900	0.900	0.910	0.890	0.900	936,000	838,420	0.8957	0.650	0.650	0.657	0.642	0.650	1,296,979	0.6464	0.00%
2014-04-24	0	0.900	0.890	0.900	0.890	0.930	2,436,000	2,203,140	0.9044	0.650	0.642	0.650	0.642	0.671	3,375,471	0.6527	-2.17%
2014-04-23	0	0.920	0.910	0.920	0.910	0.920	1,854,000	1,702,640	0.9184	0.664	0.657	0.664	0.657	0.664	2,569,016	0.6628	0.00%
2014-04-22	0	0.920	0.910	0.920	0.910	0.950	1,990,000	1,835,720	0.9225	0.664	0.657	0.664	0.657	0.686	2,757,466	0.6657	-3.16%
2014-04-17	0	0.950	0.940	0.950	0.900	0.960	8,626,000	8,039,020	0.9320	0.686	0.678	0.686	0.650	0.693	11,952,713	0.6726	4.40%
2014-04-16	0	0.910	0.900	0.910	0.900	0.940	15,701,000	14,511,400	0.9242	0.657	0.650	0.657	0.650	0.678	21,756,266	0.6670	1.11%
2014-04-15	0	0.900	0.880	0.900	0.880	0.900	1,846,000	1,643,100	0.8901	0.650	0.635	0.650	0.635	0.650	2,557,930	0.6424	0.00%
2014-04-14	0	0.900	0.890	0.900	0.880	0.910	1,896,250	1,694,732	0.8937	0.650	0.642	0.650	0.635	0.657	2,627,560	0.6450	2.27%
2014-04-11	0	0.880	0.870	0.880	0.870	0.890	1,764,000	1,545,280	0.8760	0.635	0.628	0.635	0.628	0.642	2,444,306	0.6322	-1.12%
2014-04-10	0	0.890	0.880	0.890	0.840	0.910	9,078,500	7,846,055	0.8642	0.642	0.635	0.642	0.606	0.657	12,579,725	0.6237	-2.20%
2014-04-09	0	0.910	0.900	0.910	0.880	0.940	3,564,400	3,262,928	0.9154	0.657	0.650	0.657	0.635	0.678	4,939,051	0.6606	1.11%
2014-04-08	0	0.900	0.890	0.900	0.850	0.910	1,951,500	1,729,025	0.8860	0.650	0.642	0.650	0.613	0.657	2,704,118	0.6394	4.65%
2014-04-07	0	0.860	0.850	0.870	0.850	0.880	2,904,000	2,508,460	0.8638	0.621	0.613	0.628	0.613	0.635	4,023,960	0.6234	-2.27%
2014-04-04	0	0.880	0.880	0.890	0.880	0.910	4,650,000	4,139,660	0.8902	0.635	0.635	0.642	0.635	0.657	6,443,324	0.6425	-4.35%
2014-04-03	0	0.920	0.900	0.920	0.910	0.950	3,926,000	3,630,380	0.9247	0.664	0.650	0.664	0.657	0.686	5,440,106	0.6673	-2.13%
2014-04-02	0	0.940	0.930	0.940	0.880	0.970	14,858,000	13,904,040	0.9358	0.678	0.671	0.678	0.635	0.700	20,588,153	0.6753	8.05%
2014-04-01	0	0.870	0.850	0.870	0.860	0.880	1,121,395	966,549	0.8619	0.628	0.613	0.628	0.621	0.635	1,553,873	0.6220	-1.14%
2014-03-31	0	0.880	0.860	0.900	0.860	0.900	1,030,000	907,640	0.8812	0.635	0.621	0.650	0.621	0.650	1,427,231	0.6359	1.15%
2014-03-28	0	0.870	0.850	0.870	0.850	0.870	566,000	485,700	0.8581	0.628	0.613	0.628	0.613	0.628	784,284	0.6193	0.00%
2014-03-27	0	0.870	0.850	0.870	0.830	0.870	3,284,000	2,790,400	0.8497	0.628	0.613	0.628	0.599	0.628	4,550,511	0.6132	0.00%
2014-03-26	0	0.870	0.860	0.870	0.860	0.880	672,000	584,460	0.8697	0.628	0.621	0.628	0.621	0.635	931,164	0.6277	1.16%
2014-03-25	0	0.860	0.850	0.860	0.860	0.910	1,284,000	1,114,540	0.8680	0.621	0.613	0.621	0.621	0.657	1,779,189	0.6264	-4.44%
2014-03-24	0	0.900	0.890	0.900	0.890	0.920	3,349,230	3,018,274	0.9012	0.650	0.642	0.650	0.642	0.664	4,640,898	0.6504	1.12%
2014-03-21	0	0.890	0.860	0.890	0.830	0.900	9,330,000	8,128,520	0.8712	0.642	0.621	0.642	0.599	0.650	12,928,218	0.6287	7.23%
2014-03-20	0	0.830	0.830	0.850	0.830	0.850	523,000	439,360	0.8401	0.599	0.599	0.613	0.599	0.613	724,701	0.6063	-1.19%
2014-03-19	0	0.840	0.850	0.860	0.830	0.860	594,190	501,153	0.8434	0.606	0.613	0.621	0.599	0.621	823,346	0.6087	-2.33%
2014-03-18	0	0.860	0.860	0.870	0.840	0.870	850,000	727,260	0.8556	0.621	0.621	0.628	0.606	0.628	1,177,812	0.6175	2.38%
2014-03-17	0	0.840	0.830	0.840	0.800	0.860	1,244,000	1,027,220	0.8257	0.606	0.599	0.606	0.577	0.621	1,723,762	0.5959	0.00%
2014-03-14	0	0.840	0.840	0.850	0.840	0.860	660,000	558,760	0.8466	0.606	0.606	0.613	0.606	0.621	914,536	0.6110	-2.33%
2014-03-13	0	0.860	0.850	0.860	0.860	0.900	1,648,000	1,449,140	0.8793	0.621	0.613	0.621	0.621	0.650	2,283,570	0.6346	1.18%
2014-03-12	0	0.850	0.850	0.860	0.830	0.870	4,538,000	3,819,880	0.8418	0.613	0.613	0.621	0.599	0.628	6,288,130	0.6075	-2.30%
2014-03-11	0	0.870	0.870	0.880	0.870	0.880	854,000	748,840	0.8769	0.628	0.628	0.635	0.628	0.635	1,183,355	0.6328	-1.14%
2014-03-10	0	0.880	0.870	0.880	0.870	0.900	1,360,000	1,194,040	0.8780	0.635	0.628	0.635	0.628	0.650	1,884,499	0.6336	-4.35%
2014-03-07	0	0.920	0.910	0.920	0.860	0.920	1,678,000	1,508,840	0.8992	0.664	0.657	0.664	0.621	0.664	2,325,139	0.6489	3.37%
2014-03-06	0	0.890	0.880	0.890	0.860	0.890	4,742,000	4,117,060	0.8682	0.642	0.635	0.642	0.621	0.642	6,570,805	0.6266	1.14%
2014-03-05	0	0.880	0.870	0.880	0.870	0.900	2,794,000	2,465,860	0.8826	0.635	0.628	0.635	0.628	0.650	3,871,537	0.6369	-1.12%
2014-03-04	0	0.890	0.890	0.900	0.880	0.900	1,142,000	1,015,880	0.8896	0.642	0.642	0.650	0.635	0.650	1,582,425	0.6420	-1.11%
2014-03-03	0	0.900	0.900	0.910	0.900	0.910	504,000	454,920	0.9026	0.650	0.650	0.657	0.650	0.657	698,373	0.6514	0.00%
2014-02-28	0	0.900	0.900	0.910	0.900	0.930	2,288,000	2,067,000	0.9034	0.650	0.650	0.657	0.650	0.671	3,170,393	0.6520	-2.17%
2014-02-27	0	0.920	0.920	0.930	0.910	0.920	984,000	901,860	0.9165	0.664	0.664	0.671	0.657	0.664	1,363,491	0.6614	-1.08%
2014-02-26	0	0.930	0.930	0.940	0.910	0.930	766,000	708,940	0.9255	0.671	0.671	0.678	0.657	0.671	1,061,416	0.6679	2.20%
2014-02-25	0	0.910	0.910	0.920	0.850	0.970	2,428,000	2,247,820	0.9258	0.657	0.657	0.664	0.613	0.700	3,364,385	0.6681	-4.21%
2014-02-24	0	0.950	0.940	0.950	0.940	0.960	1,523,000	1,439,420	0.9451	0.686	0.678	0.686	0.678	0.693	2,110,362	0.6821	-1.04%
2014-02-21	0	0.960	0.960	0.970	0.960	0.970	858,000	824,720	0.9612	0.693	0.693	0.700	0.693	0.700	1,188,897	0.6937	1.05%
2014-02-20	0	0.950	0.950	0.960	0.950	0.980	1,184,000	1,140,140	0.9630	0.686	0.686	0.693	0.686	0.707	1,640,623	0.6949	-2.06%
2014-02-19	0	0.970	0.970	0.980	0.970	0.970	234,000	226,980	0.9700	0.700	0.700	0.707	0.700	0.700	324,245	0.7000	0.00%
2014-02-18	0	0.970	0.960	0.980	0.950	0.990	836,000	815,000	0.9749	0.700	0.693	0.707	0.686	0.714	1,158,413	0.7035	0.00%
2014-02-17	0	0.970	0.970	0.980	0.970	0.990	1,548,000	1,510,880	0.9760	0.700	0.700	0.707	0.700	0.714	2,145,003	0.7044	-1.02%
2014-02-14	0	0.980	0.970	0.980	0.980	1.000	530,000	522,740	0.9863	0.707	0.700	0.707	0.707	0.722	734,400	0.7118	-1.01%
2014-02-13	0	0.990	0.980	0.990	0.990	1.010	814,000	811,620	0.9971	0.714	0.707	0.714	0.714	0.729	1,127,928	0.7196	-3.88%
2014-02-12	0	1.030	1.020	1.030	0.960	1.030	3,602,000	3,636,320	1.0095	0.743	0.736	0.743	0.693	0.743	4,991,151	0.7286	6.19%
2014-02-11	0	0.970	0.970	0.980	0.960	0.980	852,000	829,240	0.9733	0.700	0.700	0.707	0.693	0.707	1,180,583	0.7024	2.11%
2014-02-10	0	0.950	0.950	0.960	0.940	0.970	334,000	319,600	0.9569	0.686	0.686	0.693	0.678	0.700	462,811	0.6906	0.00%
2014-02-07	0	0.950	0.940	0.950	0.940	0.960	836,000	796,660	0.9529	0.686	0.678	0.686	0.678	0.693	1,158,413	0.6877	2.15%
2014-02-06	0	0.930	0.920	0.940	0.930	0.960	568,000	531,320	0.9354	0.671	0.664	0.678	0.671	0.693	787,056	0.6751	-1.06%
2014-02-05	0	0.940	0.930	0.940	0.930	0.960	1,192,000	1,117,960	0.9379	0.678	0.671	0.678	0.671	0.693	1,651,708	0.6769	1.08%
2014-02-04	0	0.930	0.920	0.930	0.920	0.950	428,000	398,240	0.9305	0.671	0.664	0.671	0.664	0.686	593,063	0.6715	-2.11%
2014-01-30	0	0.950	0.940	0.950	0.930	0.950	838,000	789,700	0.9424	0.686	0.678	0.686	0.671	0.686	1,161,184	0.6801	0.00%
2014-01-29	0	0.950	0.950	0.960	0.950	0.960	498,000	477,960	0.9598	0.686	0.686	0.693	0.686	0.693	690,059	0.6926	-1.04%
2014-01-28	0	0.960	0.960	0.970	0.940	0.970	1,318,000	1,252,360	0.9502	0.693	0.693	0.700	0.678	0.700	1,826,301	0.6857	2.13%
2014-01-27	0	0.940	0.940	0.950	0.930	0.960	1,718,000	1,616,480	0.9409	0.678	0.678	0.686	0.671	0.693	2,380,566	0.6790	-3.09%
2014-01-24	0	0.970	0.970	0.980	0.970	1.000	1,498,000	1,469,680	0.9811	0.700	0.700	0.707	0.700	0.722	2,075,720	0.7080	-2.02%
2014-01-23	0	0.990	0.980	1.000	0.990	1.020	2,207,000	2,219,940	1.0059	0.714	0.707	0.722	0.714	0.736	3,058,154	0.7259	-1.98%
2014-01-22	0	1.010	1.000	1.010	0.990	1.030	4,678,500	4,688,190	1.0021	0.729	0.722	0.729	0.714	0.743	6,482,816	0.7232	-1.94%
2014-01-21	0	1.030	1.020	1.030	0.940	1.030	6,140,000	6,118,780	0.9965	0.743	0.736	0.743	0.678	0.743	8,507,959	0.7192	8.42%
2014-01-20	0	0.950	0.950	0.960	0.940	0.980	1,396,000	1,329,500	0.9524	0.686	0.686	0.693	0.678	0.707	1,934,383	0.6873	-3.06%
2014-01-17	0	0.980	0.970	0.980	0.950	0.980	1,222,000	1,191,140	0.9747	0.707	0.700	0.707	0.686	0.707	1,693,278	0.7035	1.03%
2014-01-16	0	0.970	0.970	0.980	0.940	0.970	1,980,000	1,893,560	0.9563	0.700	0.700	0.707	0.678	0.700	2,743,609	0.6902	0.00%
2014-01-15	0	0.970	0.960	0.970	0.950	0.980	1,614,000	1,558,860	0.9658	0.700	0.693	0.700	0.686	0.707	2,236,457	0.6970	-1.02%
2014-01-14	0	0.980	0.970	0.980	0.950	0.990	3,160,000	3,089,840	0.9778	0.707	0.700	0.707	0.686	0.714	4,378,689	0.7057	-2.00%
2014-01-13	0	1.000	1.000	1.010	0.970	1.010	3,404,000	3,358,540	0.9866	0.722	0.722	0.729	0.700	0.729	4,716,791	0.7120	2.04%
2014-01-10	0	0.980	0.970	0.980	0.970	1.000	2,164,000	2,120,340	0.9798	0.707	0.700	0.707	0.700	0.722	2,998,571	0.7071	0.00%
2014-01-09	0	0.980	0.980	0.990	0.980	1.010	2,130,000	2,124,880	0.9976	0.707	0.707	0.714	0.707	0.729	2,951,458	0.7199	-2.00%
2014-01-08	0	1.000	1.000	1.010	0.900	1.010	2,220,000	2,206,120	0.9937	0.722	0.722	0.729	0.650	0.729	3,076,168	0.7172	1.01%
2014-01-07	0	0.990	0.990	1.000	0.990	1.000	975,000	973,020	0.9980	0.714	0.714	0.722	0.714	0.722	1,351,020	0.7202	-1.00%
2014-01-06	0	1.000	0.990	1.010	0.990	1.010	2,430,000	2,418,420	0.9952	0.722	0.714	0.729	0.714	0.729	3,367,157	0.7182	-1.96%
2014-01-03	0	1.020	1.010	1.020	1.000	1.020	2,006,000	2,035,180	1.0145	0.736	0.729	0.736	0.722	0.736	2,779,636	0.7322	0.00%
2014-01-02	0	1.020	1.010	1.030	1.010	1.050	4,376,000	4,469,680	1.0214	0.736	0.729	0.743	0.729	0.758	6,063,653	0.7371	-0.97%
2013-12-31	0	1.030	1.020	1.040	1.020	1.040	514,000	529,020	1.0292	0.743	0.736	0.751	0.736	0.751	712,230	0.7428	0.00%
2013-12-30	0	1.030	1.020	1.030	1.010	1.040	876,000	891,520	1.0177	0.743	0.736	0.743	0.729	0.751	1,213,839	0.7345	0.00%
2013-12-27	0	1.030	1.010	1.030	1.010	1.030	1,138,000	1,162,160	1.0212	0.743	0.729	0.743	0.729	0.743	1,576,882	0.7370	0.98%
2013-12-24	0	1.020	1.020	1.030	1.010	1.020	980,000	998,520	1.0189	0.736	0.736	0.743	0.729	0.736	1,357,948	0.7353	0.99%
2013-12-23	0	1.010	1.010	1.020	1.010	1.040	1,084,000	1,108,340	1.0225	0.729	0.729	0.736	0.729	0.751	1,502,057	0.7379	-1.94%
2013-12-20	0	1.030	1.010	1.030	1.000	1.030	5,694,000	5,780,440	1.0152	0.743	0.729	0.743	0.722	0.743	7,889,955	0.7326	0.98%
2013-12-19	0	1.020	1.020	1.030	1.020	1.050	3,984,000	4,123,320	1.0350	0.736	0.736	0.743	0.736	0.758	5,520,474	0.7469	-1.92%
2013-12-18	0	1.040	1.030	1.040	1.030	1.040	2,034,000	2,110,440	1.0376	0.751	0.743	0.751	0.743	0.751	2,818,435	0.7488	0.00%
2013-12-17	0	1.040	1.040	1.050	1.040	1.070	2,532,000	2,648,280	1.0459	0.751	0.751	0.758	0.751	0.772	3,508,494	0.7548	0.00%
2013-12-16	0	1.040	1.040	1.050	1.040	1.080	3,403,884	3,601,922	1.0582	0.751	0.751	0.758	0.751	0.779	4,716,630	0.7637	-1.89%
2013-12-13	0	1.060	1.060	1.070	1.050	1.080	5,296,000	5,624,060	1.0619	0.765	0.765	0.772	0.758	0.779	7,338,461	0.7664	1.92%
2013-12-12	0	1.040	1.040	1.050	1.020	1.050	2,986,000	3,105,720	1.0401	0.751	0.751	0.758	0.736	0.758	4,137,584	0.7506	0.97%
2013-12-11	0	1.030	1.020	1.030	1.010	1.050	3,646,000	3,736,280	1.0248	0.743	0.736	0.743	0.729	0.758	5,052,121	0.7395	-1.90%
2013-12-10	0	1.050	1.030	1.050	1.020	1.060	8,152,000	8,469,200	1.0389	0.758	0.743	0.758	0.736	0.765	11,295,910	0.7498	-0.94%
2013-12-09	0	1.060	1.060	1.070	1.060	1.100	5,706,000	6,137,480	1.0756	0.765	0.765	0.772	0.765	0.794	7,906,582	0.7762	-1.85%
2013-12-06	0	1.080	1.070	1.080	1.070	1.110	11,144,000	12,102,700	1.0860	0.779	0.772	0.779	0.772	0.801	15,441,808	0.7838	0.93%
2013-12-05	0	1.070	1.070	1.080	1.070	1.100	3,963,000	4,282,140	1.0805	0.772	0.772	0.779	0.772	0.794	5,491,375	0.7798	-0.93%
2013-12-04	0	1.080	1.080	1.090	1.070	1.120	22,756,000	24,999,820	1.0986	0.779	0.779	0.787	0.772	0.808	31,532,105	0.7928	-1.82%
2013-12-03	0	1.100	1.090	1.100	1.080	1.130	70,058,000	77,246,040	1.1026	0.794	0.787	0.794	0.779	0.815	97,076,648	0.7957	4.76%
2013-12-02	0	1.050	1.060	1.080	1.020	1.080	23,686,000	24,998,160	1.0554	0.758	0.765	0.779	0.736	0.779	32,820,770	0.7617	2.94%
2013-11-29	0	1.020	1.020	1.030	1.020	1.040	6,975,000	7,170,510	1.0280	0.736	0.736	0.743	0.736	0.751	9,664,986	0.7419	-0.97%
2013-11-28	0	1.030	1.020	1.030	1.030	1.080	5,478,000	5,708,660	1.0421	0.743	0.736	0.743	0.743	0.779	7,590,652	0.7521	-0.96%
2013-11-27	0	1.040	1.030	1.040	1.000	1.040	8,136,000	8,299,900	1.0201	0.751	0.743	0.751	0.722	0.751	11,273,739	0.7362	2.97%
2013-11-26	0	1.010	1.010	1.020	1.010	1.020	2,104,000	2,131,900	1.0133	0.729	0.729	0.736	0.729	0.736	2,915,431	0.7312	-0.98%
2013-11-25	0	1.020	1.020	1.030	1.020	1.030	1,996,000	2,050,140	1.0271	0.736	0.736	0.743	0.736	0.743	2,765,780	0.7413	0.00%
2013-11-22	0	1.020	1.020	1.030	1.010	1.040	7,226,000	7,439,600	1.0296	0.736	0.736	0.743	0.729	0.751	10,012,787	0.7430	-0.97%
2013-11-21	0	1.030	1.020	1.030	1.010	1.050	5,484,000	5,611,480	1.0232	0.743	0.736	0.743	0.729	0.758	7,598,966	0.7385	-1.90%
2013-11-20	0	1.050	1.040	1.050	1.030	1.060	1,944,000	2,034,740	1.0467	0.758	0.751	0.758	0.743	0.765	2,693,725	0.7554	0.00%
2013-11-19	0	1.050	1.040	1.050	1.040	1.060	2,040,500	2,131,220	1.0445	0.758	0.751	0.758	0.751	0.765	2,827,442	0.7538	-0.94%
2013-11-18	0	1.060	1.050	1.060	1.050	1.080	2,402,000	2,542,980	1.0587	0.765	0.758	0.765	0.758	0.779	3,328,358	0.7640	1.92%
2013-11-15	0	1.040	1.040	1.050	1.030	1.050	496,000	518,300	1.0450	0.751	0.751	0.758	0.743	0.758	687,288	0.7541	-1.89%
2013-11-14	0	1.060	1.050	1.060	1.020	1.060	1,144,000	1,186,660	1.0373	0.765	0.758	0.765	0.736	0.765	1,585,196	0.7486	1.92%
2013-11-13	0	1.040	1.040	1.050	1.020	1.060	2,045,043	2,129,803	1.0414	0.751	0.751	0.758	0.736	0.765	2,833,737	0.7516	-2.80%
2013-11-12	0	1.070	1.070	1.080	1.070	1.080	324,000	347,040	1.0711	0.772	0.772	0.779	0.772	0.779	448,954	0.7730	0.00%
2013-11-11	0	1.070	1.070	1.080	1.070	1.090	160,000	171,780	1.0736	0.772	0.772	0.779	0.772	0.787	221,706	0.7748	0.00%
2013-11-08	0	1.070	1.070	1.090	1.070	1.080	270,000	289,620	1.0727	0.772	0.772	0.787	0.772	0.779	374,129	0.7741	-0.93%
2013-11-07	0	1.080	1.080	1.090	1.070	1.080	1,298,000	1,401,740	1.0799	0.779	0.779	0.787	0.772	0.779	1,798,588	0.7794	0.00%
2013-11-06	0	1.080	1.070	1.080	1.070	1.080	905,000	975,440	1.0778	0.779	0.772	0.779	0.772	0.779	1,254,023	0.7778	0.00%
2013-11-05	0	1.080	1.080	1.090	1.080	1.100	647,000	700,110	1.0821	0.779	0.779	0.787	0.779	0.794	896,523	0.7809	0.00%
2013-11-04	0	1.080	1.080	1.090	1.080	1.090	666,000	720,760	1.0822	0.779	0.779	0.787	0.779	0.787	922,850	0.7810	-1.82%
2013-11-01	0	1.100	1.080	1.100	1.080	1.100	1,262,000	1,375,920	1.0903	0.794	0.779	0.794	0.779	0.794	1,748,704	0.7868	-0.90%
2013-10-31	0	1.110	1.100	1.110	1.090	1.110	573,346	630,662	1.1000	0.801	0.794	0.801	0.787	0.801	794,463	0.7938	0.00%
2013-10-30	0	1.110	1.100	1.110	1.080	1.110	608,000	666,280	1.0959	0.801	0.794	0.801	0.779	0.801	842,482	0.7909	0.91%
2013-10-29	0	1.100	1.080	1.100	1.080	1.100	318,000	349,200	1.0981	0.794	0.779	0.794	0.779	0.794	440,640	0.7925	0.92%
2013-10-28	0	1.090	1.080	1.090	1.080	1.100	378,000	411,200	1.0878	0.787	0.779	0.787	0.779	0.794	523,780	0.7851	0.93%
2013-10-25	0	1.080	1.090	1.110	1.080	1.100	954,000	1,041,440	1.0917	0.779	0.787	0.801	0.779	0.794	1,321,921	0.7878	0.00%
2013-10-24	0	1.080	1.080	1.090	1.080	1.100	2,150,000	2,335,480	1.0863	0.779	0.779	0.787	0.779	0.794	2,979,171	0.7839	-2.70%
2013-10-23	0	1.110	1.100	1.110	1.100	1.120	1,880,000	2,072,380	1.1023	0.801	0.794	0.801	0.794	0.808	2,605,043	0.7955	-0.89%
2013-10-22	0	1.120	1.100	1.120	1.100	1.120	2,100,000	2,331,100	1.1100	0.808	0.794	0.808	0.794	0.808	2,909,888	0.8011	0.90%
2013-10-21	0	1.110	1.110	1.120	1.110	1.120	1,847,000	2,054,340	1.1123	0.801	0.801	0.808	0.801	0.808	2,559,316	0.8027	-1.77%
2013-10-18	0	1.130	1.110	1.130	1.110	1.130	1,179,000	1,322,320	1.1216	0.815	0.801	0.815	0.801	0.815	1,633,694	0.8094	1.80%
2013-10-17	0	1.110	1.110	1.120	1.100	1.130	1,782,000	1,980,948	1.1116	0.801	0.801	0.808	0.794	0.815	2,469,248	0.8022	-0.89%
2013-10-16	0	1.120	1.100	1.120	1.100	1.130	1,992,000	2,215,904	1.1124	0.808	0.794	0.808	0.794	0.815	2,760,237	0.8028	0.00%
2013-10-15	0	1.120	1.120	1.130	1.120	1.160	3,821,000	4,292,000	1.1233	0.808	0.808	0.815	0.808	0.837	5,294,611	0.8106	-2.61%
2013-10-11	0	1.150	1.140	1.150	1.130	1.180	2,442,000	2,794,620	1.1444	0.830	0.823	0.830	0.815	0.852	3,383,784	0.8259	-0.86%
2013-10-10	0	1.160	1.140	1.160	1.140	1.170	862,000	987,680	1.1458	0.837	0.823	0.837	0.823	0.844	1,194,440	0.8269	-0.85%
2013-10-09	0	1.170	1.160	1.170	1.160	1.190	1,911,000	2,246,590	1.1756	0.844	0.837	0.844	0.837	0.859	2,647,998	0.8484	0.00%
2013-10-08	0	1.170	1.160	1.170	1.140	1.180	2,857,000	3,317,160	1.1611	0.844	0.837	0.844	0.823	0.852	3,958,834	0.8379	3.54%
2013-10-07	0	1.130	1.120	1.130	1.110	1.140	488,000	549,620	1.1263	0.815	0.808	0.815	0.801	0.823	676,203	0.8128	-0.88%
2013-10-04	0	1.140	1.130	1.140	1.130	1.140	906,000	1,025,600	1.1320	0.823	0.815	0.823	0.815	0.823	1,255,409	0.8169	1.79%
2013-10-03	0	1.120	1.120	1.130	1.110	1.130	434,000	486,000	1.1198	0.808	0.808	0.815	0.801	0.815	601,377	0.8081	-0.88%
2013-10-02	0	1.130	1.120	1.130	1.120	1.140	290,000	325,640	1.1229	0.815	0.808	0.815	0.808	0.823	401,842	0.8104	0.00%
2013-09-30	0	1.130	1.120	1.130	1.120	1.150	665,000	748,630	1.1258	0.815	0.808	0.815	0.808	0.830	921,465	0.8124	0.89%
2013-09-27	0	1.120	1.120	1.140	1.120	1.140	312,230	353,293	1.1315	0.808	0.808	0.823	0.808	0.823	432,645	0.8166	-0.88%
2013-09-26	0	1.130	1.130	1.140	1.120	1.140	354,000	398,880	1.1268	0.815	0.815	0.823	0.808	0.823	490,524	0.8132	-0.88%
2013-09-25	0	1.140	1.120	1.140	1.120	1.140	696,000	788,080	1.1323	0.823	0.808	0.823	0.808	0.823	964,420	0.8172	0.00%
2013-09-24	0	1.140	1.130	1.140	1.130	1.140	424,000	481,120	1.1347	0.823	0.815	0.823	0.815	0.823	587,520	0.8189	-0.87%
2013-09-23	0	1.150	1.140	1.150	1.130	1.150	384,702	440,639	1.1454	0.830	0.823	0.830	0.815	0.830	533,067	0.8266	0.00%
2013-09-19	0	1.150	1.150	1.160	1.140	1.160	5,894,000	6,771,410	1.1489	0.830	0.830	0.837	0.823	0.837	8,167,087	0.8291	0.88%
2013-09-18	0	1.140	1.140	1.150	1.130	1.150	482,000	548,320	1.1376	0.823	0.823	0.830	0.815	0.830	667,889	0.8210	-0.87%
2013-09-17	0	1.150	1.140	1.150	1.120	1.150	3,112,000	3,559,740	1.1439	0.830	0.823	0.830	0.808	0.830	4,312,177	0.8255	0.88%
2013-09-16	0	1.140	1.140	1.150	1.140	1.160	4,502,000	5,172,080	1.1488	0.823	0.823	0.830	0.823	0.837	6,238,246	0.8291	0.00%
2013-09-13	0	1.140	1.140	1.150	1.100	1.150	4,331,000	4,880,020	1.1268	0.823	0.823	0.830	0.794	0.830	6,001,298	0.8132	-1.72%
2013-09-12	0	1.160	1.150	1.160	1.150	1.160	1,306,000	1,513,040	1.1585	0.837	0.830	0.837	0.830	0.837	1,809,673	0.8361	-0.85%
2013-09-11	0	1.170	1.150	1.170	1.150	1.180	860,000	998,040	1.1605	0.844	0.830	0.844	0.830	0.852	1,191,669	0.8375	-0.85%
2013-09-10	0	1.180	1.170	1.180	1.160	1.180	2,954,000	3,450,260	1.1680	0.852	0.844	0.852	0.837	0.852	4,093,243	0.8429	2.61%
2013-09-09	0	1.150	1.140	1.150	1.130	1.160	914,000	1,054,320	1.1535	0.830	0.823	0.830	0.815	0.837	1,266,494	0.8325	1.77%
2013-09-06	0	1.130	1.130	1.150	1.120	1.150	2,152,000	2,431,460	1.1299	0.815	0.815	0.830	0.808	0.830	2,981,943	0.8154	-0.88%
2013-09-05	0	1.140	1.130	1.140	1.140	1.170	1,462,000	1,688,400	1.1549	0.823	0.815	0.823	0.823	0.844	2,025,837	0.8334	-2.56%
2013-09-04	0	1.170	1.160	1.170	1.160	1.180	1,186,000	1,382,880	1.1660	0.844	0.837	0.844	0.837	0.852	1,643,394	0.8415	0.00%
2013-09-03	0	1.170	1.150	1.160	1.150	1.180	1,132,000	1,315,740	1.1623	0.844	0.830	0.837	0.830	0.852	1,568,568	0.8388	0.00%
2013-09-02	0	1.170	1.160	1.170	1.140	1.200	2,528,092	2,927,005	1.1578	0.844	0.837	0.844	0.823	0.866	3,503,079	0.8356	0.00%
2013-08-30	0	1.170	1.160	1.170	1.130	1.180	974,000	1,139,460	1.1699	0.844	0.837	0.844	0.815	0.852	1,349,634	0.8443	-0.85%
2013-08-29	0	1.180	1.180	1.190	1.150	1.210	3,760,000	4,423,780	1.1765	0.852	0.852	0.859	0.830	0.873	5,210,086	0.8491	-3.28%
2013-08-28	0	1.220	1.220	1.230	1.210	1.230	2,388,000	2,914,560	1.2205	0.880	0.880	0.888	0.873	0.888	3,308,959	0.8808	-2.40%
2013-08-27	0	1.250	1.240	1.260	1.210	1.260	2,106,000	2,595,420	1.2324	0.902	0.895	0.909	0.873	0.909	2,918,202	0.8894	2.46%
2013-08-26	0	1.220	1.220	1.230	1.220	1.240	642,000	786,160	1.2245	0.880	0.880	0.888	0.880	0.895	889,594	0.8837	0.00%
2013-08-23	0	1.220	1.220	1.230	1.200	1.250	1,540,000	1,877,500	1.2192	0.880	0.880	0.888	0.866	0.902	2,133,918	0.8798	-1.61%
2013-08-22	0	1.240	1.210	1.230	1.210	1.240	1,362,000	1,663,720	1.2215	0.895	0.873	0.888	0.873	0.895	1,887,270	0.8815	0.81%
2013-08-21	0	1.230	1.230	1.240	1.210	1.240	1,326,000	1,623,080	1.2240	0.888	0.888	0.895	0.873	0.895	1,837,387	0.8834	0.82%
2013-08-20	0	1.220	1.220	1.230	1.200	1.230	4,566,000	5,553,520	1.2163	0.880	0.880	0.888	0.866	0.888	6,326,929	0.8778	-1.61%
2013-08-19	0	1.240	1.240	1.250	1.230	1.280	2,510,000	3,121,280	1.2435	0.895	0.895	0.902	0.888	0.924	3,478,009	0.8974	-2.36%
2013-08-16	0	1.270	1.260	1.270	1.240	1.280	1,836,000	2,307,880	1.2570	0.917	0.909	0.917	0.895	0.924	2,544,074	0.9072	-1.55%
2013-08-15	0	1.290	1.270	1.290	1.260	1.320	3,892,000	5,009,140	1.2870	0.931	0.917	0.931	0.909	0.953	5,392,993	0.9288	-0.77%
2013-08-13	0	1.300	1.290	1.300	1.260	1.300	4,912,000	6,305,000	1.2836	0.938	0.931	0.938	0.909	0.938	6,806,368	0.9263	4.00%
2013-08-12	0	1.250	1.240	1.250	1.240	1.300	5,356,000	6,732,210	1.2569	0.902	0.895	0.902	0.895	0.938	7,421,601	0.9071	-2.34%
2013-08-09	0	1.280	1.280	1.290	1.220	1.290	7,984,000	10,094,500	1.2643	0.924	0.924	0.931	0.880	0.931	11,063,119	0.9124	4.92%
2013-08-08	0	1.220	1.220	1.230	1.210	1.240	4,214,000	5,175,780	1.2282	0.880	0.880	0.888	0.873	0.895	5,839,176	0.8864	0.83%
2013-08-07	0	1.210	1.210	1.220	1.190	1.270	8,324,000	10,276,880	1.2346	0.873	0.873	0.880	0.859	0.917	11,534,243	0.8910	-1.63%
2013-08-06	0	1.230	1.230	1.240	1.160	1.250	13,320,000	16,029,040	1.2034	0.888	0.888	0.895	0.837	0.902	18,457,006	0.8685	4.24%
2013-08-05	0	1.180	1.170	1.180	1.160	1.180	3,504,000	4,108,940	1.1726	0.852	0.844	0.852	0.837	0.852	4,855,357	0.8463	0.85%
2013-08-02	0	1.170	1.160	1.170	1.140	1.200	6,296,000	7,376,640	1.1716	0.844	0.837	0.844	0.823	0.866	8,724,123	0.8455	2.63%
2013-08-01	0	1.140	1.140	1.150	1.130	1.160	2,099,000	2,407,660	1.1471	0.823	0.823	0.830	0.815	0.837	2,908,503	0.8278	1.79%
2013-07-31	0	1.120	1.120	1.130	1.110	1.150	1,221,000	1,376,830	1.1276	0.808	0.808	0.815	0.801	0.830	1,691,892	0.8138	0.90%
2013-07-30	0	1.110	1.110	1.120	1.110	1.130	693,000	773,360	1.1160	0.801	0.801	0.808	0.801	0.815	960,263	0.8054	-1.77%
2013-07-29	0	1.130	1.130	1.140	1.110	1.140	626,000	704,320	1.1251	0.815	0.815	0.823	0.801	0.823	867,424	0.8120	-0.88%
2013-07-26	0	1.140	1.130	1.140	1.120	1.180	2,244,000	2,585,560	1.1522	0.823	0.815	0.823	0.808	0.852	3,109,424	0.8315	0.88%
2013-07-25	0	1.130	1.120	1.130	1.130	1.150	718,000	818,140	1.1395	0.815	0.808	0.815	0.815	0.830	994,905	0.8223	-0.88%
2013-07-24	0	1.140	1.140	1.150	1.130	1.150	332,000	377,520	1.1371	0.823	0.823	0.830	0.815	0.830	460,039	0.8206	-1.72%
2013-07-23	0	1.160	1.140	1.160	1.120	1.160	1,877,000	2,160,330	1.1509	0.837	0.823	0.837	0.808	0.837	2,600,886	0.8306	4.50%
2013-07-22	0	1.110	1.110	1.120	1.100	1.110	936,000	1,035,740	1.1066	0.801	0.801	0.808	0.794	0.801	1,296,979	0.7986	0.00%
2013-07-19	0	1.110	1.100	1.120	1.090	1.130	871,316	969,634	1.1128	0.801	0.794	0.808	0.787	0.815	1,207,349	0.8031	-0.89%
2013-07-18	0	1.120	1.120	1.140	1.110	1.140	764,000	863,080	1.1297	0.808	0.808	0.823	0.801	0.823	1,058,645	0.8153	0.90%
2013-07-17	0	1.110	1.110	1.120	1.110	1.130	220,000	245,680	1.1167	0.801	0.801	0.808	0.801	0.815	304,845	0.8059	-0.89%
2013-07-16	0	1.120	1.120	1.130	1.110	1.130	386,000	434,460	1.1255	0.808	0.808	0.815	0.801	0.815	534,865	0.8123	-0.88%
2013-07-15	0	1.130	1.130	1.140	1.100	1.150	322,000	362,500	1.1258	0.815	0.815	0.823	0.794	0.830	446,183	0.8124	0.00%
2013-07-12	0	1.130	1.130	1.140	1.110	1.140	1,486,000	1,668,120	1.1226	0.815	0.815	0.823	0.801	0.823	2,059,092	0.8101	0.89%
2013-07-11	0	1.120	1.120	1.130	1.080	1.160	2,842,000	3,202,480	1.1268	0.808	0.808	0.815	0.779	0.837	3,938,049	0.8132	6.67%
2013-07-10	0	1.050	1.040	1.050	1.030	1.080	1,186,000	1,238,660	1.0444	0.758	0.751	0.758	0.743	0.779	1,643,394	0.7537	-0.94%
2013-07-09	0	1.060	1.050	1.060	1.050	1.090	1,036,000	1,097,360	1.0592	0.765	0.758	0.765	0.758	0.787	1,435,545	0.7644	-2.75%
2013-07-08	0	1.090	1.080	1.090	1.050	1.090	478,000	507,060	1.0608	0.787	0.779	0.787	0.758	0.787	662,346	0.7656	0.00%
2013-07-05	0	1.090	1.080	1.090	1.080	1.100	500,000	544,116	1.0882	0.787	0.779	0.787	0.779	0.794	692,831	0.7854	1.87%
2013-07-04	0	1.070	1.060	1.080	1.040	1.100	872,000	920,440	1.0556	0.772	0.765	0.779	0.751	0.794	1,208,297	0.7618	0.94%
2013-07-03	0	1.060	1.060	1.070	1.050	1.080	1,340,000	1,420,360	1.0600	0.765	0.765	0.772	0.758	0.779	1,856,786	0.7650	-3.64%
2013-07-02	0	1.100	1.080	1.110	1.080	1.120	700,000	769,600	1.0994	0.794	0.779	0.801	0.779	0.808	969,963	0.7934	-0.90%
2013-06-28	0	1.110	1.110	1.120	1.080	1.120	1,292,000	1,422,100	1.1007	0.801	0.801	0.808	0.779	0.808	1,790,274	0.7943	3.74%
2013-06-27	0	1.070	1.070	1.080	1.060	1.110	558,000	603,900	1.0823	0.772	0.772	0.779	0.765	0.801	773,199	0.7810	-0.93%
2013-06-26	0	1.080	1.080	1.090	1.070	1.100	374,000	405,020	1.0829	0.779	0.779	0.787	0.772	0.794	518,237	0.7815	0.00%
2013-06-25	0	1.080	1.050	1.090	0.960	1.150	3,654,000	3,789,540	1.0371	0.779	0.758	0.787	0.693	0.830	5,063,206	0.7484	2.86%
2013-06-24	0	1.050	1.050	1.060	1.030	1.060	2,656,000	2,778,950	1.0463	0.758	0.758	0.765	0.743	0.765	3,680,316	0.7551	-1.87%
2013-06-21	0	1.070	1.060	1.080	1.050	1.080	1,758,000	1,870,500	1.0640	0.772	0.765	0.779	0.758	0.779	2,435,992	0.7679	-1.83%
2013-06-20	0	1.090	1.080	1.090	1.080	1.100	1,242,000	1,346,540	1.0842	0.787	0.779	0.787	0.779	0.794	1,720,991	0.7824	-0.91%
2013-06-19	0	1.100	1.100	1.110	1.090	1.120	1,748,800	1,931,748	1.1046	0.794	0.794	0.801	0.787	0.808	2,423,244	0.7972	-2.65%
2013-06-18	0	1.130	1.120	1.130	1.110	1.130	2,180,000	2,442,120	1.1202	0.815	0.808	0.815	0.801	0.815	3,020,741	0.8085	-0.88%
2013-06-17	0	1.140	1.130	1.140	1.110	1.140	1,024,000	1,155,920	1.1288	0.823	0.815	0.823	0.801	0.823	1,418,917	0.8146	0.88%
2013-06-14	0	1.130	1.130	1.140	1.130	1.160	3,354,000	3,827,800	1.1413	0.815	0.815	0.823	0.815	0.837	4,647,507	0.8236	0.00%
2013-06-13	0	1.130	1.130	1.140	1.120	1.200	9,276,000	10,557,540	1.1382	0.815	0.815	0.823	0.808	0.866	12,853,393	0.8214	-5.04%
2013-06-11	0	1.200	1.190	1.210	1.190	1.230	5,415,320	6,498,528	1.2000	0.859	0.852	0.866	0.852	0.880	7,566,856	0.8588	-2.44%
2013-06-10	0	1.230	1.230	1.240	1.220	1.270	1,198,320	1,493,282	1.2461	0.880	0.880	0.887	0.873	0.909	1,674,419	0.8918	-1.60%
2013-06-07	0	1.250	1.220	1.250	1.190	1.250	792,000	964,980	1.2184	0.895	0.873	0.895	0.852	0.895	1,106,666	0.8720	1.63%
2013-06-06	0	1.230	1.230	1.240	1.210	1.240	2,726,000	3,323,300	1.2191	0.880	0.880	0.887	0.866	0.887	3,809,054	0.8725	-0.81%
2013-06-05	0	1.240	1.240	1.250	1.230	1.270	2,580,000	3,211,400	1.2447	0.887	0.887	0.895	0.880	0.909	3,605,048	0.8908	-0.80%
2013-06-04	0	1.250	1.240	1.250	1.230	1.270	3,776,000	4,684,200	1.2405	0.895	0.887	0.895	0.880	0.909	5,276,225	0.8878	-0.79%
2013-06-03	0	1.260	1.260	1.270	1.250	1.310	2,306,000	2,938,580	1.2743	0.902	0.902	0.909	0.895	0.938	3,222,186	0.9120	-1.56%
2013-05-31	0	1.280	1.280	1.300	1.230	1.340	12,944,000	16,628,420	1.2846	0.916	0.916	0.930	0.880	0.959	18,086,720	0.9194	4.07%
2013-05-30	0	1.230	1.230	1.240	1.230	1.260	2,348,500	2,912,660	1.2402	0.880	0.880	0.887	0.880	0.902	3,281,572	0.8876	0.00%
2013-05-29	0	1.230	1.230	1.240	1.210	1.250	5,366,000	6,613,940	1.2326	0.880	0.880	0.887	0.866	0.895	7,497,941	0.8821	0.00%
2013-05-28	0	1.230	1.220	1.230	1.190	1.240	3,478,000	4,249,880	1.2219	0.880	0.873	0.880	0.852	0.887	4,859,828	0.8745	4.24%
2013-05-27	0	1.180	1.180	1.190	1.170	1.190	3,014,000	3,557,020	1.1802	0.844	0.844	0.852	0.837	0.852	4,211,478	0.8446	0.00%
2013-05-24	0	1.180	1.180	1.200	1.170	1.230	2,596,000	3,104,540	1.1959	0.844	0.844	0.859	0.837	0.880	3,627,405	0.8559	-1.67%
2013-05-23	0	1.200	1.200	1.210	1.180	1.210	6,050,000	7,216,760	1.1929	0.859	0.859	0.866	0.844	0.866	8,453,697	0.8537	-0.83%
2013-05-22	0	1.210	1.210	1.220	1.180	1.260	4,608,000	5,649,360	1.2260	0.866	0.866	0.873	0.844	0.902	6,438,783	0.8774	-0.82%
2013-05-21	0	1.220	1.210	1.220	1.150	1.220	6,814,000	8,145,160	1.1954	0.873	0.866	0.873	0.823	0.873	9,521,239	0.8555	5.17%
2013-05-20	0	1.160	1.150	1.160	1.130	1.160	2,437,500	2,814,510	1.1547	0.830	0.823	0.830	0.809	0.830	3,405,932	0.8264	3.57%
2013-05-16	0	1.120	1.120	1.130	1.110	1.130	2,022,000	2,277,040	1.1261	0.802	0.802	0.809	0.794	0.809	2,825,351	0.8059	-0.88%
2013-05-15	0	1.130	1.120	1.130	1.100	1.150	2,738,000	3,075,960	1.1234	0.809	0.802	0.809	0.787	0.823	3,825,822	0.8040	0.89%
2013-05-14	0	1.120	1.120	1.130	1.110	1.180	3,934,000	4,456,160	1.1327	0.802	0.802	0.809	0.794	0.844	5,496,999	0.8107	-2.61%
2013-05-13	0	1.150	1.150	1.170	1.140	1.200	2,730,000	3,184,620	1.1665	0.823	0.823	0.837	0.816	0.859	3,814,644	0.8348	-4.17%
2013-05-10	0	1.200	1.190	1.200	1.180	1.210	1,546,000	1,845,020	1.1934	0.859	0.852	0.859	0.844	0.866	2,160,234	0.8541	0.00%
2013-05-09	0	1.200	1.180	1.200	1.180	1.220	3,026,000	3,636,660	1.2018	0.859	0.844	0.859	0.844	0.873	4,228,246	0.8601	1.69%
2013-05-08	0	1.180	1.180	1.190	1.160	1.200	1,446,000	1,705,000	1.1791	0.844	0.844	0.852	0.830	0.859	2,020,504	0.8438	0.00%
2013-05-07	0	1.180	1.160	1.180	1.140	1.180	1,882,000	2,183,060	1.1600	0.844	0.830	0.844	0.816	0.844	2,629,729	0.8301	1.72%
2013-05-06	0	1.160	1.150	1.160	1.150	1.180	2,456,000	2,875,320	1.1707	0.830	0.823	0.830	0.823	0.844	3,431,782	0.8379	1.75%
2013-05-03	0	1.140	1.130	1.140	1.130	1.170	2,212,000	2,538,260	1.1475	0.816	0.809	0.816	0.809	0.837	3,090,839	0.8212	0.88%
2013-05-02	0	1.130	1.120	1.130	1.090	1.130	1,782,000	1,982,500	1.1125	0.809	0.802	0.809	0.780	0.809	2,489,998	0.7962	1.80%
2013-04-30	0	1.110	1.100	1.110	1.080	1.110	1,530,000	1,669,080	1.0909	0.794	0.787	0.794	0.773	0.794	2,137,877	0.7807	2.78%
2013-04-29	0	1.080	1.080	1.090	1.070	1.100	2,790,000	3,027,340	1.0851	0.773	0.773	0.780	0.766	0.787	3,898,482	0.7765	-1.82%
2013-04-26	0	1.100	1.090	1.100	1.090	1.110	1,306,230	1,435,933	1.0993	0.787	0.780	0.787	0.780	0.794	1,825,202	0.7867	-0.90%
2013-04-25	0	1.110	1.100	1.120	1.100	1.150	3,420,000	3,848,080	1.1252	0.794	0.787	0.802	0.787	0.823	4,778,784	0.8052	-2.63%
2013-04-24	0	1.140	1.130	1.140	1.120	1.150	1,646,000	1,871,040	1.1367	0.816	0.809	0.816	0.802	0.823	2,299,965	0.8135	0.88%
2013-04-23	0	1.130	1.110	1.130	1.120	1.160	2,530,000	2,871,300	1.1349	0.809	0.794	0.809	0.802	0.830	3,535,183	0.8122	-4.24%
2013-04-22	0	1.180	1.160	1.180	1.140	1.180	5,100,846	5,947,855	1.1661	0.844	0.830	0.844	0.816	0.844	7,127,439	0.8345	1.72%
2013-04-19	0	1.160	1.150	1.160	1.090	1.170	5,240,000	5,960,900	1.1376	0.830	0.823	0.830	0.780	0.837	7,321,880	0.8141	6.42%
2013-04-18	0	1.090	1.080	1.090	1.070	1.140	3,860,000	4,253,240	1.1019	0.780	0.773	0.780	0.766	0.816	5,393,599	0.7886	0.00%
2013-04-17	0	1.090	1.080	1.090	1.060	1.090	2,724,000	2,950,840	1.0833	0.780	0.773	0.780	0.759	0.780	3,806,260	0.7753	0.93%
2013-04-16	0	1.080	1.070	1.080	1.000	1.080	2,074,000	2,189,820	1.0558	0.773	0.766	0.773	0.716	0.773	2,898,011	0.7556	3.85%
2013-04-15	0	1.040	1.030	1.040	1.020	1.050	2,198,000	2,275,140	1.0351	0.744	0.737	0.744	0.730	0.751	3,071,277	0.7408	-1.89%
2013-04-12	0	1.060	1.050	1.070	1.030	1.080	1,998,000	2,125,160	1.0636	0.759	0.751	0.766	0.737	0.773	2,791,816	0.7612	1.92%
2013-04-11	0	1.040	1.040	1.050	1.030	1.080	2,286,000	2,416,700	1.0572	0.744	0.744	0.751	0.737	0.773	3,194,240	0.7566	0.97%
2013-04-10	0	1.030	1.030	1.050	1.030	1.060	708,000	735,960	1.0395	0.737	0.737	0.751	0.737	0.759	989,292	0.7439	-1.90%
2013-04-09	0	1.050	1.030	1.050	1.020	1.050	1,782,000	1,852,240	1.0394	0.751	0.737	0.751	0.730	0.751	2,489,998	0.7439	2.94%
2013-04-08	0	1.020	1.020	1.030	1.010	1.050	3,090,000	3,160,240	1.0227	0.730	0.730	0.737	0.723	0.751	4,317,674	0.7319	-1.92%
2013-04-05	0	1.040	1.030	1.040	1.020	1.050	1,752,000	1,809,440	1.0328	0.744	0.737	0.744	0.730	0.751	2,448,079	0.7391	-3.70%
2013-04-03	0	1.080	1.080	1.090	1.070	1.110	1,409,000	1,526,680	1.0835	0.773	0.773	0.780	0.766	0.794	1,968,803	0.7754	-2.70%
2013-04-02	0	1.110	1.090	1.110	1.070	1.130	5,988,500	6,541,770	1.0924	0.794	0.780	0.794	0.766	0.809	8,367,763	0.7818	0.00%
2013-03-28	0	1.110	1.110	1.120	1.110	1.130	2,006,000	2,235,060	1.1142	0.794	0.794	0.802	0.794	0.809	2,802,995	0.7974	-2.63%
2013-03-27	0	1.140	1.140	1.150	1.130	1.170	1,228,000	1,399,780	1.1399	0.816	0.816	0.823	0.809	0.837	1,715,891	0.8158	-0.87%
2013-03-26	0	1.150	1.140	1.160	1.120	1.160	1,088,000	1,240,420	1.1401	0.823	0.816	0.830	0.802	0.830	1,520,268	0.8159	0.88%
2013-03-25	0	1.140	1.130	1.150	1.130	1.150	1,828,000	2,087,640	1.1420	0.816	0.809	0.823	0.809	0.823	2,554,274	0.8173	2.70%
2013-03-22	0	1.110	1.110	1.120	1.100	1.140	1,678,000	1,874,580	1.1172	0.794	0.794	0.802	0.787	0.816	2,344,678	0.7995	-3.48%
2013-03-21	0	1.150	1.130	1.140	1.130	1.200	2,162,000	2,512,640	1.1622	0.823	0.809	0.816	0.809	0.859	3,020,974	0.8317	0.00%
2013-03-20	0	1.150	1.150	1.160	1.100	1.170	2,946,000	3,363,640	1.1418	0.823	0.823	0.830	0.787	0.837	4,116,462	0.8171	4.55%
2013-03-19	0	1.100	1.090	1.110	1.090	1.120	1,638,000	1,805,420	1.1022	0.787	0.780	0.794	0.780	0.802	2,288,786	0.7888	0.92%
2013-03-18	0	1.090	1.090	1.100	1.080	1.120	3,026,000	3,346,020	1.1058	0.780	0.780	0.787	0.773	0.802	4,228,246	0.7913	-5.22%
2013-03-15	0	1.150	1.130	1.150	1.120	1.180	4,750,000	5,421,360	1.1413	0.823	0.809	0.823	0.802	0.844	6,637,200	0.8168	-2.54%
2013-03-14	0	1.180	1.170	1.180	1.130	1.180	1,970,000	2,281,120	1.1579	0.844	0.837	0.844	0.809	0.844	2,752,692	0.8287	2.61%
2013-03-13	0	1.150	1.140	1.150	1.120	1.190	6,242,000	7,157,080	1.1466	0.823	0.816	0.823	0.802	0.852	8,721,980	0.8206	-0.86%
2013-03-12	0	1.160	1.150	1.160	1.150	1.230	5,330,000	6,289,120	1.1799	0.830	0.823	0.830	0.823	0.880	7,447,638	0.8444	-3.33%
2013-03-11	0	1.200	1.190	1.200	1.190	1.260	2,508,000	3,069,540	1.2239	0.859	0.852	0.859	0.852	0.902	3,504,442	0.8759	-4.00%
2013-03-08	0	1.250	1.250	1.260	1.250	1.270	2,010,000	2,529,900	1.2587	0.895	0.895	0.902	0.895	0.909	2,808,584	0.9008	-1.57%
2013-03-07	0	1.270	1.260	1.270	1.250	1.280	3,116,000	3,933,680	1.2624	0.909	0.902	0.909	0.895	0.916	4,354,003	0.9035	0.00%
2013-03-06	0	1.270	1.260	1.270	1.250	1.290	4,350,000	5,522,640	1.2696	0.909	0.902	0.909	0.895	0.923	6,078,278	0.9086	0.79%
2013-03-05	0	1.260	1.260	1.270	1.230	1.270	3,459,219	4,315,410	1.2475	0.902	0.902	0.909	0.880	0.909	4,833,585	0.8928	1.61%
2013-03-04	0	1.240	1.240	1.250	1.230	1.290	7,064,004	8,810,984	1.2473	0.887	0.887	0.895	0.880	0.923	9,870,571	0.8927	-4.62%
2013-03-01	0	1.300	1.280	1.310	1.280	1.350	5,256,000	6,891,420	1.3112	0.930	0.916	0.938	0.916	0.966	7,344,237	0.9383	-3.70%
2013-02-28	0	1.350	1.350	1.360	1.270	1.370	10,422,000	13,748,840	1.3192	0.966	0.966	0.973	0.909	0.980	14,562,716	0.9441	7.14%
2013-02-27	0	1.260	1.250	1.260	1.230	1.270	3,172,000	3,968,560	1.2511	0.902	0.895	0.902	0.880	0.909	4,432,253	0.8954	2.44%
2013-02-26	0	1.230	1.230	1.240	1.230	1.270	3,510,000	4,390,920	1.2510	0.880	0.880	0.887	0.880	0.909	4,904,542	0.8953	-2.38%
2013-02-25	0	1.260	1.260	1.270	1.250	1.270	1,586,000	2,001,680	1.2621	0.902	0.902	0.909	0.895	0.909	2,216,126	0.9032	-2.33%
2013-02-22	0	1.290	1.280	1.290	1.230	1.290	5,626,000	7,197,320	1.2793	0.923	0.916	0.923	0.880	0.923	7,861,240	0.9155	3.20%
2013-02-21	0	1.250	1.240	1.250	1.240	1.280	3,598,000	4,526,000	1.2579	0.895	0.887	0.895	0.887	0.916	5,027,505	0.9002	-3.10%
2013-02-20	0	1.290	1.290	1.300	1.260	1.290	4,681,000	5,966,970	1.2747	0.923	0.923	0.930	0.902	0.923	6,540,786	0.9123	0.78%
2013-02-19	0	1.280	1.260	1.280	1.250	1.360	12,060,000	15,488,760	1.2843	0.916	0.902	0.916	0.895	0.973	16,851,503	0.9191	-5.19%
2013-02-18	0	1.350	1.340	1.350	1.330	1.390	2,760,000	3,722,660	1.3488	0.966	0.959	0.966	0.952	0.995	3,856,563	0.9653	-2.88%
2013-02-15	0	1.390	1.390	1.400	1.350	1.410	3,358,000	4,662,780	1.3886	0.995	0.995	1.002	0.966	1.009	4,692,151	0.9937	2.21%
2013-02-14	0	1.360	1.360	1.370	1.320	1.370	3,317,791	4,473,964	1.3485	0.973	0.973	0.980	0.945	0.980	4,635,967	0.9651	3.82%
2013-02-08	0	1.310	1.300	1.310	1.290	1.340	6,152,000	8,064,260	1.3108	0.938	0.930	0.938	0.923	0.959	8,596,223	0.9381	0.77%
2013-02-07	0	1.300	1.300	1.320	1.300	1.380	7,922,000	10,428,320	1.3164	0.930	0.930	0.945	0.930	0.988	11,069,453	0.9421	-5.11%
2013-02-06	0	1.370	1.370	1.380	1.360	1.400	3,564,000	4,899,180	1.3746	0.980	0.980	0.988	0.973	1.002	4,979,996	0.9838	0.74%
2013-02-05	0	1.360	1.360	1.370	1.360	1.400	3,854,000	5,295,100	1.3739	0.973	0.973	0.980	0.973	1.002	5,385,215	0.9833	-2.86%
2013-02-04	0	1.400	1.410	1.420	1.400	1.460	4,108,794	5,864,403	1.4273	1.002	1.009	1.016	1.002	1.045	5,741,240	1.0215	-1.41%
2013-02-01	0	1.420	1.420	1.430	1.410	1.460	3,592,000	5,122,840	1.4262	1.016	1.016	1.023	1.009	1.045	5,019,121	1.0207	-2.07%
2013-01-31	0	1.450	1.440	1.450	1.390	1.470	7,758,877	11,199,590	1.4435	1.038	1.031	1.038	0.995	1.052	10,841,520	1.0330	2.11%
2013-01-30	0	1.420	1.410	1.420	1.390	1.460	11,293,918	16,004,016	1.4170	1.016	1.009	1.016	0.995	1.045	15,781,052	1.0141	-0.70%
2013-01-29	0	1.430	1.420	1.430	1.390	1.480	7,460,000	10,789,540	1.4463	1.023	1.016	1.023	0.995	1.059	10,423,898	1.0351	-0.69%
2013-01-28	0	1.440	1.430	1.440	1.410	1.480	14,312,000	20,596,800	1.4391	1.031	1.023	1.031	1.009	1.059	19,998,234	1.0299	-3.36%
2013-01-25	0	1.490	1.480	1.490	1.450	1.600	19,160,000	28,716,830	1.4988	1.066	1.059	1.066	1.038	1.145	26,772,370	1.0726	-6.29%
2013-01-24	0	1.590	1.580	1.590	1.580	1.630	6,561,587	10,568,805	1.6107	1.138	1.131	1.138	1.131	1.167	9,168,541	1.1527	-1.24%
2013-01-23	0	1.610	1.600	1.620	1.600	1.660	7,930,000	12,808,880	1.6152	1.152	1.145	1.159	1.145	1.188	11,080,631	1.1560	-2.42%
2013-01-22	0	1.650	1.650	1.660	1.630	1.670	8,524,000	14,057,550	1.6492	1.181	1.181	1.188	1.167	1.195	11,910,631	1.1803	-0.60%
2013-01-21	0	1.660	1.650	1.660	1.630	1.680	13,675,000	22,661,880	1.6572	1.188	1.181	1.188	1.167	1.202	19,108,151	1.1860	1.22%
2013-01-18	0	1.640	1.640	1.650	1.530	1.660	24,956,000	39,743,800	1.5926	1.174	1.174	1.181	1.095	1.188	34,871,152	1.1397	0.00%
2013-01-17	0	1.640	1.630	1.640	1.600	1.660	12,560,818	20,453,568	1.6284	1.174	1.167	1.174	1.145	1.188	17,551,298	1.1654	-1.20%
2013-01-16	0	1.660	1.650	1.660	1.620	1.660	10,383,677	17,039,839	1.6410	1.188	1.181	1.188	1.159	1.188	14,509,167	1.1744	0.00%
2013-01-15	0	1.660	1.650	1.660	1.630	1.700	12,204,000	20,258,140	1.6600	1.188	1.181	1.188	1.167	1.217	17,052,714	1.1880	-1.19%
2013-01-14	0	1.680	1.680	1.690	1.620	1.730	38,980,600	65,641,482	1.6840	1.202	1.202	1.209	1.159	1.238	54,467,801	1.2051	1.20%
2013-01-11	0	1.660	1.660	1.670	1.620	1.710	20,804,000	34,343,760	1.6508	1.188	1.188	1.195	1.159	1.224	29,069,540	1.1814	-1.78%
2013-01-10	0	1.690	1.690	1.700	1.610	1.700	31,275,980	51,451,608	1.6451	1.209	1.209	1.217	1.152	1.217	43,702,094	1.1773	3.68%
2013-01-09	0	1.630	1.630	1.640	1.540	1.650	23,620,000	38,044,900	1.6107	1.167	1.167	1.174	1.102	1.181	33,004,352	1.1527	6.54%
2013-01-08	0	1.530	1.540	1.550	1.520	1.620	30,473,359	47,523,080	1.5595	1.095	1.102	1.109	1.088	1.159	42,580,588	1.1161	-5.56%
2013-01-07	0	1.620	1.610	1.620	1.450	1.630	51,307,132	79,010,205	1.5399	1.159	1.152	1.159	1.038	1.167	71,691,730	1.1021	11.72%
2013-01-04	0	1.450	1.440	1.450	1.370	1.450	21,899,000	30,992,150	1.4152	1.038	1.031	1.038	0.980	1.038	30,599,590	1.0128	3.57%
2013-01-03	0	1.400	1.390	1.400	1.360	1.410	36,128,000	50,327,490	1.3930	1.002	0.995	1.002	0.973	1.009	50,481,848	0.9969	0.72%
2013-01-02	0	1.390	1.380	1.390	1.300	1.410	45,479,250	61,993,622	1.3631	0.995	0.988	0.995	0.930	1.009	63,548,399	0.9755	8.59%
2012-12-31	0	1.280	1.270	1.280	1.240	1.290	12,994,000	16,405,660	1.2626	0.916	0.909	0.916	0.887	0.923	18,156,586	0.9036	1.59%
2012-12-28	0	1.260	1.250	1.260	1.210	1.270	13,821,132	17,316,552	1.2529	0.902	0.895	0.902	0.866	0.909	19,312,342	0.8967	3.28%
2012-12-27	0	1.220	1.210	1.220	1.170	1.220	6,238,000	7,504,460	1.2030	0.873	0.866	0.873	0.837	0.873	8,716,391	0.8610	5.17%
2012-12-24	0	1.160	1.160	1.170	1.150	1.180	1,180,250	1,373,440	1.1637	0.830	0.830	0.837	0.823	0.844	1,649,170	0.8328	-0.85%
2012-12-21	0	1.170	1.160	1.170	1.160	1.190	3,422,000	4,023,320	1.1757	0.837	0.830	0.837	0.830	0.852	4,781,579	0.8414	-1.68%
2012-12-20	0	1.190	1.180	1.190	1.170	1.200	4,526,000	5,362,680	1.1849	0.852	0.844	0.852	0.837	0.859	6,324,204	0.8480	-0.83%
2012-12-19	0	1.200	1.180	1.200	1.140	1.210	11,205,000	13,191,320	1.1773	0.859	0.844	0.859	0.816	0.866	15,656,806	0.8425	4.35%
2012-12-18	0	1.150	1.140	1.150	1.130	1.180	9,120,250	10,583,322	1.1604	0.823	0.816	0.823	0.809	0.844	12,743,774	0.8305	-2.54%
2012-12-17	0	1.180	1.170	1.180	1.150	1.190	5,300,000	6,206,260	1.1710	0.844	0.837	0.844	0.823	0.852	7,405,718	0.8380	-0.84%
2012-12-14	0	1.190	1.180	1.190	1.170	1.200	7,846,000	9,277,460	1.1824	0.852	0.844	0.852	0.837	0.859	10,963,258	0.8462	0.85%
2012-12-13	0	1.180	1.170	1.180	1.170	1.210	13,352,000	15,831,640	1.1857	0.844	0.837	0.844	0.837	0.866	18,656,821	0.8486	-3.28%
2012-12-12	0	1.220	1.210	1.220	1.200	1.250	12,723,250	15,598,400	1.2260	0.873	0.866	0.873	0.859	0.895	17,778,265	0.8774	-0.81%
2012-12-11	0	1.230	1.220	1.230	1.200	1.280	10,154,000	12,616,320	1.2425	0.880	0.873	0.880	0.859	0.916	14,188,239	0.8892	-3.15%
2012-12-10	0	1.270	1.260	1.270	1.240	1.300	9,992,000	12,604,740	1.2615	0.909	0.902	0.909	0.887	0.930	13,961,875	0.9028	0.79%
2012-12-07	0	1.260	1.260	1.270	1.250	1.320	24,414,000	31,366,980	1.2848	0.902	0.902	0.909	0.895	0.945	34,113,813	0.9195	1.61%
2012-12-06	0	1.240	1.230	1.240	1.180	1.250	16,111,000	19,644,670	1.2193	0.887	0.880	0.887	0.844	0.895	22,511,986	0.8726	1.64%
2012-12-05	0	1.220	1.210	1.220	1.190	1.250	16,512,000	20,085,280	1.2164	0.873	0.866	0.873	0.852	0.895	23,072,306	0.8705	4.27%
2012-12-04	0	1.170	1.160	1.170	1.140	1.190	5,910,000	6,905,100	1.1684	0.837	0.830	0.837	0.816	0.852	8,258,075	0.8362	0.86%
2012-12-03	0	1.160	1.160	1.170	1.160	1.270	14,191,439	17,124,634	1.2067	0.830	0.830	0.837	0.830	0.909	19,829,774	0.8636	-3.33%
2012-11-30	0	1.200	1.190	1.210	1.160	1.210	23,089,000	27,502,530	1.1912	0.859	0.852	0.866	0.830	0.866	32,262,383	0.8525	3.45%
2012-11-29	0	1.160	1.160	1.170	1.100	1.190	37,820,000	43,529,960	1.1510	0.830	0.830	0.837	0.787	0.852	52,846,088	0.8237	6.42%
2012-11-28	0	1.090	1.080	1.090	1.040	1.090	18,646,000	19,844,900	1.0643	0.780	0.773	0.780	0.744	0.780	26,054,156	0.7617	4.81%
2012-11-27	0	1.040	1.030	1.040	1.040	1.070	6,798,000	7,133,880	1.0494	0.744	0.737	0.744	0.744	0.766	9,498,882	0.7510	-0.95%
2012-11-26	0	1.050	1.050	1.060	1.050	1.090	5,178,647	5,543,236	1.0704	0.751	0.751	0.759	0.751	0.780	7,236,151	0.7660	-1.87%
2012-11-23	0	1.070	1.060	1.080	1.040	1.080	10,960,353	11,667,907	1.0646	0.766	0.759	0.773	0.744	0.773	15,314,960	0.7619	2.88%
2012-11-22	0	1.040	1.030	1.040	1.010	1.040	736,000	758,200	1.0302	0.744	0.737	0.744	0.723	0.744	1,028,417	0.7372	0.97%
2012-11-21	0	1.030	1.020	1.030	1.000	1.030	4,842,000	4,918,960	1.0159	0.737	0.730	0.737	0.716	0.737	6,765,752	0.7270	3.00%
2012-11-20	0	1.000	1.000	1.020	1.000	1.030	4,958,000	5,063,900	1.0214	0.716	0.716	0.730	0.716	0.737	6,927,840	0.7309	-1.96%
2012-11-19	0	1.020	1.010	1.020	1.010	1.020	938,000	951,250	1.0141	0.730	0.723	0.730	0.723	0.730	1,310,672	0.7258	0.99%
2012-11-16	0	1.010	1.000	1.020	1.000	1.020	1,912,000	1,932,200	1.0106	0.723	0.716	0.730	0.716	0.730	2,671,648	0.7232	0.00%
2012-11-15	0	1.010	1.000	1.010	1.000	1.020	6,436,000	6,523,480	1.0136	0.723	0.716	0.723	0.716	0.730	8,993,057	0.7254	-1.94%
2012-11-14	0	1.030	1.020	1.030	1.020	1.040	4,046,219	4,159,499	1.0280	0.737	0.730	0.737	0.730	0.744	5,653,803	0.7357	0.00%
2012-11-13	0	1.030	1.020	1.030	1.020	1.040	5,358,000	5,500,360	1.0266	0.737	0.730	0.737	0.730	0.744	7,486,762	0.7347	-1.90%
2012-11-12	0	1.050	1.050	1.060	1.050	1.080	2,934,000	3,118,560	1.0629	0.751	0.751	0.759	0.751	0.773	4,099,694	0.7607	-1.87%
2012-11-09	0	1.070	1.050	1.070	1.050	1.070	4,888,000	5,179,340	1.0596	0.766	0.751	0.766	0.751	0.766	6,830,029	0.7583	0.00%
2012-11-08	0	1.070	1.070	1.080	1.070	1.120	5,770,000	6,306,660	1.0930	0.766	0.766	0.773	0.766	0.802	8,062,452	0.7822	-6.14%
2012-11-07	0	1.140	1.120	1.140	1.110	1.140	4,107,250	4,631,115	1.1275	0.816	0.802	0.816	0.794	0.816	5,739,082	0.8069	0.88%
2012-11-06	0	1.130	1.120	1.130	1.110	1.160	5,704,000	6,421,660	1.1258	0.809	0.802	0.809	0.794	0.830	7,970,230	0.8057	-1.74%
2012-11-05	0	1.150	1.150	1.160	1.110	1.160	12,502,000	14,274,100	1.1417	0.823	0.823	0.830	0.794	0.830	17,469,111	0.8171	2.68%
2012-11-02	0	1.120	1.110	1.120	1.080	1.120	14,648,000	16,198,780	1.1059	0.802	0.794	0.802	0.773	0.802	20,467,729	0.7914	4.67%
2012-11-01	0	1.070	1.070	1.080	1.030	1.090	11,344,000	12,067,980	1.0638	0.766	0.766	0.773	0.737	0.780	15,851,032	0.7613	1.90%
2012-10-31	0	1.050	1.040	1.050	1.020	1.060	8,682,000	9,048,600	1.0422	0.751	0.744	0.751	0.730	0.759	12,131,405	0.7459	2.94%
2012-10-30	0	1.020	1.020	1.030	1.000	1.040	1,987,000	2,017,550	1.0154	0.730	0.730	0.737	0.716	0.744	2,776,446	0.7267	-0.97%
2012-10-29	0	1.030	1.010	1.030	1.010	1.060	9,696,000	10,046,020	1.0361	0.737	0.723	0.737	0.723	0.759	13,548,273	0.7415	0.00%
2012-10-26	0	1.030	1.020	1.030	0.980	1.030	11,235,430	11,389,518	1.0137	0.737	0.730	0.737	0.701	0.737	15,699,326	0.7255	1.98%
2012-10-25	0	1.010	1.000	1.020	1.000	1.110	22,777,200	24,270,884	1.0656	0.723	0.716	0.730	0.716	0.794	31,826,703	0.7626	-6.48%
2012-10-24	0	1.080	1.070	1.080	0.990	1.110	24,798,500	26,371,885	1.0634	0.773	0.766	0.773	0.709	0.794	34,651,077	0.7611	8.00%
2012-10-22	0	1.000	0.990	1.000	0.970	1.010	6,686,000	6,636,700	0.9926	0.716	0.709	0.716	0.694	0.723	9,342,384	0.7104	3.09%
2012-10-19	0	0.970	0.970	0.980	0.970	0.990	7,633,500	7,478,770	0.9797	0.694	0.694	0.701	0.694	0.709	10,666,330	0.7012	-1.02%
2012-10-18	0	0.980	0.970	0.980	0.950	0.990	11,408,000	11,071,680	0.9705	0.701	0.694	0.701	0.680	0.709	15,940,459	0.6946	2.08%
2012-10-17	0	0.960	0.950	0.960	0.950	0.990	5,672,000	5,481,060	0.9663	0.687	0.680	0.687	0.680	0.709	7,925,516	0.6916	-1.03%
2012-10-16	0	0.970	0.960	0.970	0.930	0.970	16,714,000	16,030,720	0.9591	0.694	0.687	0.694	0.666	0.694	23,354,562	0.6864	4.30%
2012-10-15	0	0.930	0.930	0.940	0.930	0.940	100,000	93,400	0.9340	0.666	0.666	0.673	0.666	0.673	139,731	0.6684	-1.06%
2012-10-12	0	0.940	0.930	0.940	0.930	0.950	1,930,000	1,813,340	0.9396	0.673	0.666	0.673	0.666	0.680	2,696,799	0.6724	1.08%
2012-10-11	0	0.930	0.930	0.940	0.930	0.940	978,000	909,860	0.9303	0.666	0.666	0.673	0.666	0.673	1,366,565	0.6658	0.00%
2012-10-10	0	0.930	0.930	0.940	0.920	0.940	356,000	330,640	0.9288	0.666	0.666	0.673	0.658	0.673	497,441	0.6647	-1.06%
2012-10-09	0	0.940	0.930	0.940	0.930	0.940	1,055,731	983,887	0.9319	0.673	0.666	0.673	0.666	0.673	1,475,179	0.6670	2.17%
2012-10-08	0	0.920	0.920	0.930	0.920	0.930	484,000	447,940	0.9255	0.658	0.658	0.666	0.658	0.666	676,296	0.6623	-4.17%
2012-10-05	0	0.960	0.950	0.960	0.950	0.970	498,000	476,480	0.9568	0.687	0.680	0.687	0.680	0.694	695,858	0.6847	0.00%
2012-10-04	0	0.960	0.950	0.960	0.950	0.960	724,375	690,805	0.9537	0.687	0.680	0.687	0.680	0.687	1,012,173	0.6825	2.13%
2012-10-03	0	0.940	0.940	0.950	0.930	0.950	2,391,250	2,243,717	0.9383	0.673	0.673	0.680	0.666	0.680	3,341,306	0.6715	0.00%
2012-09-28	0	0.940	0.920	0.940	0.900	0.940	1,934,000	1,781,020	0.9209	0.673	0.658	0.673	0.644	0.673	2,702,389	0.6591	3.30%
2012-09-27	0	0.910	0.910	0.920	0.890	0.910	7,996,000	7,267,540	0.9089	0.651	0.651	0.658	0.637	0.651	11,172,854	0.6505	1.11%
2012-09-26	0	0.900	0.890	0.900	0.900	0.930	931,380	840,503	0.9024	0.644	0.637	0.644	0.644	0.666	1,301,422	0.6458	-3.23%
2012-09-25	0	0.930	0.910	0.930	0.910	0.930	340,000	311,840	0.9172	0.666	0.651	0.666	0.651	0.666	475,084	0.6564	1.09%
2012-09-24	0	0.920	0.910	0.930	0.910	0.930	1,972,000	1,815,740	0.9208	0.658	0.651	0.666	0.651	0.666	2,755,486	0.6590	-2.13%
2012-09-21	0	0.940	0.920	0.940	0.910	0.950	2,784,811	2,553,106	0.9168	0.673	0.658	0.673	0.651	0.680	3,891,231	0.6561	2.17%
2012-09-20	0	0.920	0.910	0.920	0.900	0.920	1,208,000	1,098,060	0.9090	0.658	0.651	0.658	0.644	0.658	1,687,945	0.6505	1.10%
2012-09-19	0	0.910	0.900	0.910	0.910	0.920	662,000	603,700	0.9119	0.651	0.644	0.651	0.651	0.658	925,016	0.6526	-1.09%
2012-09-18	0	0.920	0.910	0.920	0.910	0.920	278,000	254,020	0.9137	0.658	0.651	0.658	0.651	0.658	388,451	0.6539	0.00%
2012-09-17	0	0.920	0.910	0.920	0.910	0.930	3,083,000	2,836,160	0.9199	0.658	0.651	0.658	0.651	0.666	4,307,892	0.6584	0.00%
2012-09-14	0	0.920	0.920	0.930	0.920	0.940	3,106,000	2,878,240	0.9267	0.658	0.658	0.666	0.658	0.673	4,340,030	0.6632	0.00%
2012-09-13	0	0.920	0.900	0.920	0.910	0.940	1,408,000	1,290,980	0.9169	0.658	0.644	0.658	0.651	0.673	1,967,406	0.6562	1.10%
2012-09-12	0	0.910	0.910	0.920	0.890	0.930	1,162,000	1,058,600	0.9110	0.651	0.651	0.658	0.637	0.666	1,623,669	0.6520	1.11%
2012-09-11	0	0.900	0.890	0.900	0.890	0.910	118,000	105,840	0.8969	0.644	0.637	0.644	0.637	0.651	164,882	0.6419	-1.10%
2012-09-10	0	0.910	0.900	0.910	0.890	0.910	314,000	283,040	0.9014	0.651	0.644	0.651	0.637	0.651	438,754	0.6451	0.00%
2012-09-07	0	0.910	0.910	0.920	0.880	0.930	968,000	885,380	0.9146	0.651	0.651	0.658	0.630	0.666	1,352,592	0.6546	0.00%
2012-09-06	0	0.910	0.900	0.910	0.890	0.920	82,000	74,400	0.9073	0.651	0.644	0.651	0.637	0.658	114,579	0.6493	0.00%
2012-09-05	0	0.910	0.900	0.910	0.900	0.910	426,000	385,960	0.9060	0.651	0.644	0.651	0.644	0.651	595,252	0.6484	-4.21%
2012-09-04	0	0.950	0.920	0.950	0.910	0.950	1,001,000	932,110	0.9312	0.680	0.658	0.680	0.651	0.680	1,398,703	0.6664	1.06%
2012-09-03	0	0.940	0.900	0.940	0.880	0.940	136,000	122,080	0.8976	0.673	0.644	0.673	0.630	0.673	190,034	0.6424	1.08%
2012-08-31	0	0.930	0.890	0.930	0.880	0.930	368,000	332,500	0.9035	0.666	0.637	0.666	0.630	0.666	514,208	0.6466	1.09%
2012-08-30	0	0.920	0.910	0.930	0.910	0.950	204,000	187,940	0.9213	0.658	0.651	0.666	0.651	0.680	285,050	0.6593	-3.16%
2012-08-29	0	0.950	0.920	0.960	0.920	0.960	934,000	872,800	0.9345	0.680	0.658	0.687	0.658	0.687	1,305,083	0.6688	-3.06%
2012-08-28	0	0.980	0.950	0.980	0.940	0.980	138,000	131,140	0.9503	0.701	0.680	0.701	0.673	0.701	192,828	0.6801	2.08%
2012-08-27	0	0.960	0.930	0.960	0.930	0.960	112,000	105,220	0.9395	0.687	0.666	0.687	0.666	0.687	156,498	0.6723	-1.03%
2012-08-24	0	0.970	0.970	0.980	0.960	0.980	70,000	67,800	0.9686	0.694	0.694	0.701	0.687	0.701	97,811	0.6932	-1.02%
2012-08-23	0	0.980	0.980	0.990	0.960	0.980	261,000	254,530	0.9752	0.701	0.701	0.709	0.687	0.701	364,697	0.6979	1.03%
2012-08-22	0	0.970	0.930	0.970	0.930	0.970	1,698,000	1,612,740	0.9498	0.694	0.666	0.694	0.666	0.694	2,372,624	0.6797	-1.02%
2012-08-21	0	0.980	0.980	1.000	0.970	0.990	5,727,000	5,612,390	0.9800	0.701	0.701	0.716	0.694	0.709	8,002,368	0.7013	0.00%
2012-08-20	0	0.980	0.970	0.990	0.960	0.980	435,000	424,290	0.9754	0.701	0.694	0.709	0.687	0.701	607,828	0.6980	0.00%
2012-08-17	0	0.980	0.970	0.990	0.960	0.990	264,000	257,940	0.9770	0.701	0.694	0.709	0.687	0.709	368,889	0.6992	-1.01%
2012-08-16	0	0.990	0.960	0.990	0.960	0.990	364,000	356,580	0.9796	0.709	0.687	0.709	0.687	0.709	508,619	0.7011	1.02%
2012-08-15	0	0.980	0.970	0.980	0.970	0.980	108,000	105,160	0.9737	0.701	0.694	0.701	0.694	0.701	150,909	0.6968	-2.00%
2012-08-14	0	1.000	1.000	1.010	0.960	1.000	1,078,000	1,071,560	0.9940	0.716	0.716	0.723	0.687	0.716	1,506,295	0.7114	2.04%
2012-08-13	0	0.980	0.970	0.980	0.960	0.990	302,000	295,220	0.9775	0.701	0.694	0.701	0.687	0.709	421,986	0.6996	-1.01%
2012-08-10	0	0.990	0.980	0.990	0.970	1.000	546,000	531,880	0.9741	0.709	0.701	0.709	0.694	0.716	762,929	0.6972	-1.98%
2012-08-09	0	1.010	1.010	1.020	0.960	1.010	1,412,000	1,395,240	0.9881	0.723	0.723	0.730	0.687	0.723	1,972,995	0.7072	5.21%
2012-08-08	0	0.960	0.920	0.960	0.900	0.960	546,000	508,780	0.9318	0.687	0.658	0.687	0.644	0.687	762,929	0.6669	0.00%
2012-08-07	0	0.960	0.950	0.960	0.950	0.960	692,000	660,940	0.9551	0.687	0.680	0.687	0.680	0.687	966,935	0.6835	0.00%
2012-08-06	0	0.960	0.950	0.960	0.920	0.990	476,000	451,220	0.9479	0.687	0.680	0.687	0.658	0.709	665,117	0.6784	-1.03%
2012-08-03	0	0.970	0.950	0.970	0.950	0.970	58,000	55,300	0.9534	0.694	0.680	0.694	0.680	0.694	81,044	0.6823	1.04%
2012-08-02	0	0.960	0.950	0.970	0.950	0.980	244,000	233,620	0.9575	0.687	0.680	0.694	0.680	0.701	340,943	0.6852	-1.03%
2012-08-01	0	0.970	0.970	0.980	0.950	0.970	832,692	803,163	0.9645	0.694	0.694	0.701	0.680	0.694	1,163,525	0.6903	2.11%
2012-07-31	0	0.950	0.930	0.950	0.930	0.970	1,318,000	1,250,740	0.9490	0.680	0.666	0.680	0.666	0.694	1,841,648	0.6791	-1.04%
2012-07-30	0	0.960	0.960	0.970	0.930	0.960	362,000	345,900	0.9555	0.687	0.687	0.694	0.666	0.687	505,825	0.6838	0.00%
2012-07-27	0	0.960	0.950	0.960	0.960	0.970	178,000	171,900	0.9657	0.687	0.680	0.687	0.687	0.694	248,720	0.6911	1.05%
2012-07-26	0	0.950	0.910	0.960	0.950	0.950	20,000	19,000	0.9500	0.680	0.651	0.687	0.680	0.680	27,946	0.6799	0.00%
2012-07-25	0	0.950	0.940	0.950	0.940	0.970	377,000	358,970	0.9522	0.680	0.673	0.680	0.673	0.694	526,784	0.6814	-2.06%
2012-07-24	0	0.970	0.960	0.970	0.970	0.980	370,000	360,960	0.9756	0.694	0.687	0.694	0.694	0.701	517,003	0.6982	-1.02%
2012-07-23	0	0.980	0.980	0.990	0.960	1.000	64,000	61,600	0.9625	0.701	0.701	0.709	0.687	0.716	89,428	0.6888	-1.01%
2012-07-20	0	0.990	0.980	1.000	0.980	1.000	162,000	160,880	0.9931	0.709	0.701	0.716	0.701	0.716	226,363	0.7107	-1.98%
2012-07-19	0	1.010	0.980	1.010	0.970	1.010	838,000	833,220	0.9943	0.723	0.701	0.723	0.694	0.723	1,170,942	0.7116	2.02%
2012-07-18	0	0.990	0.970	0.990	0.980	1.000	1,082,000	1,067,880	0.9870	0.709	0.694	0.709	0.701	0.716	1,511,884	0.7063	0.00%
2012-07-17	0	0.990	0.980	1.000	0.920	1.000	896,000	882,920	0.9854	0.709	0.701	0.716	0.658	0.716	1,251,986	0.7052	2.06%
2012-07-16	0	0.970	0.970	0.990	0.960	0.990	430,000	417,060	0.9699	0.694	0.694	0.709	0.687	0.709	600,841	0.6941	1.04%
2012-07-13	0	0.960	0.960	0.970	0.960	0.990	566,000	548,060	0.9683	0.687	0.687	0.694	0.687	0.709	790,875	0.6930	-3.03%
2012-07-12	0	0.990	0.970	1.000	0.970	1.000	298,000	292,720	0.9823	0.709	0.694	0.716	0.694	0.716	416,397	0.7030	0.00%
2012-07-11	0	0.990	0.990	1.010	0.990	1.010	104,000	104,140	1.0013	0.709	0.709	0.723	0.709	0.723	145,320	0.7166	-2.94%
2012-07-10	0	1.020	1.010	1.030	1.010	1.020	460,000	468,960	1.0195	0.730	0.723	0.737	0.723	0.730	642,760	0.7296	-0.97%
2012-07-09	0	1.030	1.030	1.050	1.030	1.080	1,107,000	1,169,380	1.0564	0.737	0.737	0.751	0.737	0.773	1,546,817	0.7560	-2.83%
2012-07-06	0	1.060	1.040	1.060	1.010	1.070	6,222,000	6,455,140	1.0375	0.759	0.744	0.759	0.723	0.766	8,694,034	0.7425	6.00%
2012-07-05	0	1.000	1.000	1.010	0.970	1.000	140,000	139,700	0.9979	0.716	0.716	0.723	0.694	0.716	195,623	0.7141	-1.96%
2012-07-04	0	1.020	1.010	1.020	0.960	1.020	1,698,000	1,699,580	1.0009	0.730	0.723	0.730	0.687	0.730	2,372,624	0.7163	3.03%
2012-07-03	0	0.990	0.970	0.990	0.970	0.990	1,983,463	1,951,831	0.9841	0.709	0.694	0.709	0.694	0.709	2,771,503	0.7042	5.32%
2012-06-29	0	0.940	0.940	0.950	0.940	0.960	886,000	843,160	0.9516	0.673	0.673	0.680	0.673	0.687	1,238,013	0.6811	-1.05%
2012-06-28	0	0.950	0.930	0.950	0.930	0.980	770,000	729,460	0.9474	0.680	0.666	0.680	0.666	0.701	1,075,925	0.6780	-4.04%
2012-06-27	0	0.990	0.990	1.000	0.980	1.000	2,244,000	2,207,620	0.9838	0.709	0.709	0.716	0.701	0.716	3,135,553	0.7041	0.00%
2012-06-26	0	0.990	0.980	0.990	0.970	1.000	264,000	260,680	0.9874	0.709	0.701	0.709	0.694	0.716	368,889	0.7067	0.00%
2012-06-25	0	0.990	0.990	1.000	0.980	1.020	574,000	575,940	1.0034	0.709	0.709	0.716	0.701	0.730	802,053	0.7181	1.02%
2012-06-22	0	0.980	0.970	0.980	0.960	0.980	1,112,000	1,078,760	0.9701	0.701	0.694	0.701	0.687	0.701	1,553,804	0.6943	2.08%
2012-06-21	0	0.960	0.940	0.960	0.950	0.960	166,000	158,200	0.9530	0.687	0.673	0.687	0.680	0.687	231,953	0.6820	-1.03%
2012-06-20	0	0.970	0.970	0.980	0.970	0.990	378,000	370,180	0.9793	0.694	0.694	0.701	0.694	0.709	528,181	0.7009	-1.02%
2012-06-19	0	0.980	0.980	0.990	0.980	1.000	216,000	214,120	0.9913	0.701	0.701	0.709	0.701	0.716	301,818	0.7094	-2.00%
2012-06-18	0	1.000	0.970	1.000	0.990	1.020	2,008,000	2,021,600	1.0068	0.716	0.694	0.716	0.709	0.730	2,805,789	0.7205	0.00%
2012-06-15	0	1.000	0.990	1.000	0.970	1.000	1,455,219	1,445,938	0.9936	0.716	0.709	0.716	0.694	0.716	2,033,385	0.7111	2.04%
2012-06-14	0	0.980	0.960	0.980	0.970	1.010	1,180,000	1,160,280	0.9833	0.701	0.687	0.701	0.694	0.723	1,648,820	0.7037	-2.97%
2012-06-13	0	1.010	0.980	1.010	0.990	1.030	2,595,000	2,607,190	1.0047	0.723	0.701	0.723	0.709	0.737	3,626,007	0.7190	-1.94%
2012-06-12	0	1.030	1.010	1.030	0.970	1.040	5,984,000	6,041,580	1.0096	0.737	0.723	0.737	0.694	0.744	8,361,475	0.7225	5.10%
2012-06-11	0	0.980	0.960	0.980	0.950	0.980	1,254,000	1,211,220	0.9659	0.701	0.687	0.701	0.680	0.701	1,752,221	0.6912	4.26%
2012-06-08	0	0.940	0.930	0.940	0.920	0.950	759,000	711,810	0.9378	0.673	0.666	0.673	0.658	0.680	1,060,555	0.6712	0.00%
2012-06-07	0	0.940	0.900	0.940	0.900	0.940	226,000	205,440	0.9090	0.673	0.644	0.673	0.644	0.673	315,791	0.6506	2.17%
2012-06-06	0	0.920	0.890	0.920	0.880	0.920	240,000	214,540	0.8939	0.658	0.637	0.658	0.630	0.658	335,353	0.6397	1.10%
2012-06-05	0	0.910	0.900	0.910	0.890	0.930	222,164	200,699	0.9034	0.651	0.644	0.651	0.637	0.666	310,431	0.6465	2.25%
2012-06-04	0	0.890	0.880	0.890	0.870	0.900	592,000	524,760	0.8864	0.637	0.630	0.637	0.623	0.644	827,205	0.6344	-4.30%
2012-06-01	0	0.930	0.910	0.940	0.910	0.930	214,000	195,600	0.9140	0.666	0.651	0.673	0.651	0.666	299,023	0.6541	-1.06%
2012-05-31	0	0.940	0.930	0.950	0.910	0.950	534,000	498,360	0.9333	0.673	0.666	0.680	0.651	0.680	746,161	0.6679	0.00%
2012-05-30	0	0.950	0.930	0.950	0.930	0.960	517,000	487,130	0.9422	0.673	0.659	0.673	0.659	0.680	730,092	0.6672	-1.04%
2012-05-29	0	0.960	0.940	0.960	0.930	0.970	566,386	534,535	0.9438	0.680	0.666	0.680	0.659	0.687	799,833	0.6683	3.23%
2012-05-28	0	0.930	0.910	0.930	0.900	0.930	402,000	367,800	0.9149	0.659	0.644	0.659	0.637	0.659	567,692	0.6479	4.49%
2012-05-25	0	0.890	0.890	0.910	0.890	0.900	278,000	248,340	0.8933	0.630	0.630	0.644	0.630	0.637	392,583	0.6326	-1.11%
2012-05-24	0	0.900	0.900	0.920	0.870	0.920	506,000	459,600	0.9083	0.637	0.637	0.651	0.616	0.651	714,558	0.6432	-1.10%
2012-05-23	0	0.910	0.910	0.930	0.900	0.910	110,000	99,800	0.9073	0.644	0.644	0.659	0.637	0.644	155,339	0.6425	-1.09%
2012-05-22	0	0.920	0.920	0.940	0.900	0.940	728,000	664,860	0.9133	0.651	0.651	0.666	0.637	0.666	1,028,060	0.6467	2.22%
2012-05-21	0	0.900	0.890	0.900	0.890	0.910	850,000	759,120	0.8931	0.637	0.630	0.637	0.630	0.644	1,200,345	0.6324	3.45%
2012-05-18	0	0.870	0.870	0.880	0.840	0.900	452,000	391,360	0.8658	0.616	0.616	0.623	0.595	0.637	638,301	0.6131	-1.14%
2012-05-17	0	0.880	0.870	0.890	0.870	0.900	600,000	528,420	0.8807	0.623	0.616	0.630	0.616	0.637	847,302	0.6236	0.00%
2012-05-16	0	0.880	0.870	0.880	0.870	0.920	1,210,000	1,083,100	0.8951	0.623	0.616	0.623	0.616	0.651	1,708,726	0.6339	-5.38%
2012-05-15	0	0.930	0.920	0.940	0.910	0.940	1,950,000	1,796,040	0.9210	0.659	0.651	0.666	0.644	0.666	2,753,732	0.6522	-2.11%
2012-05-14	0	0.950	0.940	0.950	0.940	0.960	636,000	606,800	0.9541	0.673	0.666	0.673	0.666	0.680	898,140	0.6756	0.00%
2012-05-11	0	0.950	0.950	0.960	0.950	0.960	770,000	732,460	0.9512	0.673	0.673	0.680	0.673	0.680	1,087,371	0.6736	0.00%
2012-05-10	0	0.950	0.950	0.960	0.920	0.960	1,349,304	1,281,092	0.9494	0.673	0.673	0.680	0.651	0.680	1,905,447	0.6723	-2.06%
2012-05-09	0	0.970	0.950	0.970	0.950	0.970	1,988,000	1,905,600	0.9586	0.687	0.673	0.687	0.673	0.687	2,807,395	0.6788	-3.00%
2012-05-08	0	1.000	0.980	1.000	0.980	1.010	446,000	442,240	0.9916	0.708	0.694	0.708	0.694	0.715	629,828	0.7022	3.09%
2012-05-07	0	0.970	0.970	0.980	0.970	0.980	904,000	881,560	0.9752	0.687	0.687	0.694	0.687	0.694	1,276,602	0.6906	-3.00%
2012-05-04	0	1.000	1.000	1.010	1.000	1.020	788,000	793,880	1.0075	0.708	0.708	0.715	0.708	0.722	1,112,790	0.7134	-1.96%
2012-05-03	0	1.020	1.000	1.020	1.000	1.020	1,610,500	1,625,865	1.0095	0.722	0.708	0.722	0.708	0.722	2,274,300	0.7149	0.99%
2012-05-02	0	1.010	1.000	1.010	0.990	1.020	2,580,000	2,565,660	0.9944	0.715	0.708	0.715	0.701	0.722	3,643,399	0.7042	3.06%
2012-04-30	0	0.980	0.970	0.980	0.970	0.990	809,000	791,300	0.9781	0.694	0.687	0.694	0.687	0.701	1,142,446	0.6926	-1.01%
2012-04-27	0	0.990	0.970	0.990	0.980	0.990	330,000	324,360	0.9829	0.701	0.687	0.701	0.694	0.701	466,016	0.6960	-1.00%
2012-04-26	0	1.000	0.990	1.000	0.980	1.010	1,100,000	1,098,620	0.9987	0.708	0.701	0.708	0.694	0.715	1,553,387	0.7072	1.01%
2012-04-25	0	0.990	0.990	1.000	0.980	1.000	1,292,500	1,284,000	0.9934	0.701	0.701	0.708	0.694	0.708	1,825,230	0.7035	1.02%
2012-04-24	0	0.980	0.970	0.980	0.950	0.980	2,210,000	2,111,220	0.9553	0.694	0.687	0.694	0.673	0.694	3,120,896	0.6765	2.08%
2012-04-23	0	0.960	0.950	0.970	0.930	0.960	1,398,000	1,336,340	0.9559	0.680	0.673	0.687	0.659	0.680	1,974,214	0.6769	0.00%
2012-04-20	0	0.960	0.960	0.970	0.940	0.960	560,000	532,700	0.9513	0.680	0.680	0.687	0.666	0.680	790,815	0.6736	1.05%
2012-04-19	0	0.950	0.940	0.960	0.920	0.950	526,000	495,620	0.9422	0.673	0.666	0.680	0.651	0.673	742,802	0.6672	3.26%
2012-04-18	0	0.920	0.920	0.930	0.910	0.930	188,000	173,960	0.9253	0.651	0.651	0.659	0.644	0.659	265,488	0.6552	0.00%
2012-04-17	0	0.920	0.920	0.930	0.910	0.920	1,076,000	990,300	0.9204	0.651	0.651	0.659	0.644	0.651	1,519,495	0.6517	1.10%
2012-04-16	0	0.910	0.910	0.930	0.910	0.910	40,000	36,400	0.9100	0.644	0.644	0.659	0.644	0.644	56,487	0.6444	-3.19%
2012-04-13	0	0.940	0.940	0.950	0.930	0.960	2,727,536	2,576,232	0.9445	0.666	0.666	0.673	0.659	0.680	3,851,745	0.6688	1.08%
2012-04-12	0	0.930	0.930	0.940	0.920	0.930	220,000	202,820	0.9219	0.659	0.659	0.666	0.651	0.659	310,677	0.6528	1.09%
2012-04-11	0	0.920	0.920	0.930	0.900	0.930	480,000	441,720	0.9203	0.651	0.651	0.659	0.637	0.659	677,842	0.6517	0.00%
2012-04-10	0	0.920	0.910	0.920	0.910	0.940	1,366,000	1,265,100	0.9261	0.651	0.644	0.651	0.644	0.666	1,929,025	0.6558	-1.08%
2012-04-05	0	0.930	0.930	0.940	0.920	0.960	914,000	856,900	0.9375	0.659	0.659	0.666	0.651	0.680	1,290,724	0.6639	-2.11%
2012-04-03	0	0.950	0.940	0.950	0.930	0.960	610,000	579,380	0.9498	0.673	0.666	0.673	0.659	0.680	861,424	0.6726	4.40%
2012-04-02	0	0.910	0.910	0.920	0.890	0.910	290,000	261,060	0.9002	0.644	0.644	0.651	0.630	0.644	409,529	0.6375	0.00%
2012-03-30	0	0.910	0.910	0.930	0.900	0.920	666,000	609,960	0.9159	0.644	0.644	0.659	0.637	0.651	940,505	0.6485	1.11%
2012-03-29	0	0.900	0.900	0.910	0.900	0.940	1,246,000	1,127,400	0.9048	0.637	0.637	0.644	0.637	0.666	1,759,564	0.6407	-4.26%
2012-03-28	0	0.940	0.920	0.940	0.920	0.940	306,000	284,880	0.9310	0.666	0.651	0.666	0.651	0.666	432,124	0.6593	-3.09%
2012-03-27	0	0.970	0.970	0.980	0.960	0.980	580,000	560,660	0.9667	0.687	0.687	0.694	0.680	0.694	819,059	0.6845	3.19%
2012-03-26	0	0.940	0.940	0.950	0.920	0.970	588,000	556,080	0.9457	0.666	0.666	0.673	0.651	0.687	830,356	0.6697	2.17%
2012-03-23	0	0.920	0.920	0.930	0.900	0.940	1,260,000	1,160,720	0.9212	0.651	0.651	0.659	0.637	0.666	1,779,335	0.6523	-2.13%
2012-03-22	0	0.940	0.940	0.950	0.930	0.970	552,000	525,060	0.9512	0.666	0.666	0.673	0.659	0.687	779,518	0.6736	1.08%
2012-03-21	0	0.930	0.930	0.950	0.930	0.960	966,000	913,380	0.9455	0.659	0.659	0.673	0.659	0.680	1,364,157	0.6696	-3.12%
2012-03-20	0	0.960	0.960	0.970	0.950	0.970	735,000	707,180	0.9621	0.680	0.680	0.687	0.673	0.687	1,037,945	0.6813	-2.04%
2012-03-19	0	0.980	0.970	0.990	0.970	1.000	3,088,000	3,030,120	0.9813	0.694	0.687	0.701	0.687	0.708	4,360,782	0.6949	-2.00%
2012-03-16	0	1.000	0.990	1.000	0.980	1.010	1,996,000	1,977,780	0.9909	0.708	0.701	0.708	0.694	0.715	2,818,692	0.7017	-1.96%
2012-03-15	0	1.020	1.010	1.020	1.010	1.040	820,000	834,840	1.0181	0.722	0.715	0.722	0.715	0.736	1,157,980	0.7209	0.00%
2012-03-14	0	1.020	1.020	1.030	1.000	1.070	2,598,000	2,688,100	1.0347	0.722	0.722	0.729	0.708	0.758	3,668,818	0.7327	-2.86%
2012-03-13	0	1.050	1.040	1.060	1.040	1.060	340,000	356,040	1.0472	0.744	0.736	0.751	0.736	0.751	480,138	0.7415	0.96%
2012-03-12	0	1.040	1.040	1.060	1.020	1.070	1,078,000	1,126,490	1.0450	0.736	0.736	0.751	0.722	0.758	1,522,320	0.7400	-2.80%
2012-03-09	0	1.070	1.060	1.070	1.040	1.080	2,940,000	3,116,080	1.0599	0.758	0.751	0.758	0.736	0.765	4,151,781	0.7505	2.88%
2012-03-08	0	1.040	1.030	1.040	1.020	1.050	1,076,000	1,109,500	1.0311	0.736	0.729	0.736	0.722	0.744	1,519,495	0.7302	1.96%
2012-03-07	0	1.020	1.020	1.030	0.980	1.040	3,448,000	3,484,940	1.0107	0.722	0.722	0.729	0.694	0.736	4,869,163	0.7157	2.00%
2012-03-06	0	1.000	0.990	1.000	1.000	1.040	2,330,000	2,358,700	1.0123	0.708	0.701	0.708	0.708	0.736	3,290,357	0.7169	-4.76%
2012-03-05	0	1.050	1.040	1.050	1.020	1.080	2,548,000	2,645,490	1.0383	0.744	0.736	0.744	0.722	0.765	3,598,210	0.7352	-0.94%
2012-03-02	0	1.060	1.040	1.060	1.040	1.070	3,273,000	3,447,750	1.0534	0.751	0.736	0.751	0.736	0.758	4,622,033	0.7459	2.91%
2012-03-01	0	1.030	1.030	1.040	1.030	1.110	5,478,000	5,785,060	1.0561	0.729	0.729	0.736	0.729	0.786	7,735,869	0.7478	-5.50%
2012-02-29	0	1.090	1.080	1.100	1.080	1.120	3,746,000	4,106,300	1.0962	0.772	0.765	0.779	0.765	0.793	5,289,990	0.7762	-1.80%
2012-02-28	0	1.110	1.100	1.110	1.090	1.130	1,770,000	1,959,280	1.1069	0.786	0.779	0.786	0.772	0.800	2,499,541	0.7839	0.91%
2012-02-27	0	1.100	1.080	1.100	1.070	1.130	5,692,000	6,249,420	1.0979	0.779	0.765	0.779	0.758	0.800	8,038,073	0.7775	1.85%
2012-02-24	0	1.080	1.070	1.080	1.040	1.080	1,704,000	1,821,520	1.0690	0.765	0.758	0.765	0.736	0.765	2,406,338	0.7570	0.00%
2012-02-23	0	1.080	1.060	1.080	1.050	1.140	6,180,000	6,752,800	1.0927	0.765	0.751	0.765	0.744	0.807	8,727,212	0.7738	0.00%
2012-02-22	0	1.080	1.070	1.080	1.020	1.100	8,104,000	8,708,260	1.0746	0.765	0.758	0.765	0.722	0.779	11,444,228	0.7609	5.88%
2012-02-21	0	1.020	1.010	1.030	1.010	1.050	1,768,000	1,828,320	1.0341	0.722	0.715	0.729	0.715	0.744	2,496,717	0.7323	-2.86%
2012-02-20	0	1.050	1.040	1.060	1.030	1.060	4,356,000	4,559,440	1.0467	0.744	0.736	0.751	0.729	0.751	6,151,414	0.7412	2.94%
2012-02-17	0	1.020	1.010	1.020	1.000	1.030	4,120,000	4,167,720	1.0116	0.722	0.715	0.722	0.708	0.729	5,818,142	0.7163	-0.97%
2012-02-16	0	1.030	1.020	1.030	1.010	1.050	3,298,000	3,397,000	1.0300	0.729	0.722	0.729	0.715	0.744	4,657,338	0.7294	0.98%
2012-02-15	0	1.020	1.020	1.030	0.970	1.030	4,181,000	4,233,380	1.0125	0.722	0.722	0.729	0.687	0.729	5,904,284	0.7170	5.15%
2012-02-14	0	0.970	0.970	0.980	0.950	0.990	1,716,000	1,671,640	0.9741	0.687	0.687	0.694	0.673	0.701	2,423,284	0.6898	-1.02%
2012-02-13	0	0.980	0.970	0.980	0.970	1.000	2,200,000	2,166,000	0.9845	0.694	0.687	0.694	0.687	0.708	3,106,775	0.6972	-2.00%
2012-02-10	0	1.000	0.990	1.000	0.970	1.050	10,316,000	10,417,780	1.0099	0.708	0.701	0.708	0.687	0.744	14,567,949	0.7151	0.00%
2012-02-09	0	1.000	0.990	1.000	0.960	1.020	11,649,877	11,586,123	0.9945	0.708	0.701	0.708	0.680	0.722	16,451,610	0.7043	3.09%
2012-02-08	0	0.970	0.960	0.970	0.880	0.970	11,309,000	10,622,560	0.9393	0.687	0.680	0.687	0.623	0.687	15,970,234	0.6651	11.49%
2012-02-07	0	0.870	0.870	0.880	0.870	0.880	2,417,160	2,103,614	0.8703	0.616	0.616	0.623	0.616	0.623	3,413,442	0.6163	-1.14%
2012-02-06	0	0.880	0.880	0.890	0.880	0.910	1,214,000	1,081,520	0.8909	0.623	0.623	0.630	0.623	0.644	1,714,375	0.6309	-1.12%
2012-02-03	0	0.890	0.890	0.900	0.880	0.910	3,120,000	2,790,820	0.8945	0.630	0.630	0.637	0.623	0.644	4,405,971	0.6334	-1.11%
2012-02-02	0	0.900	0.890	0.900	0.870	0.910	2,450,000	2,197,640	0.8970	0.637	0.630	0.637	0.616	0.644	3,459,817	0.6352	3.45%
2012-02-01	0	0.870	0.860	0.870	0.860	0.870	2,328,000	2,016,420	0.8662	0.616	0.609	0.616	0.609	0.616	3,287,532	0.6134	1.16%
2012-01-31	0	0.860	0.850	0.870	0.840	0.870	1,996,000	1,700,880	0.8521	0.609	0.602	0.616	0.595	0.616	2,818,692	0.6034	2.38%
2012-01-30	0	0.840	0.830	0.840	0.830	0.890	3,174,000	2,698,720	0.8503	0.595	0.588	0.595	0.588	0.630	4,482,229	0.6021	-5.62%
2012-01-27	0	0.890	0.880	0.890	0.860	0.900	1,652,000	1,461,640	0.8848	0.630	0.623	0.630	0.609	0.637	2,332,905	0.6265	-2.20%
2012-01-26	0	0.910	0.900	0.910	0.850	0.920	3,616,000	3,222,060	0.8911	0.644	0.637	0.644	0.602	0.651	5,106,408	0.6310	7.06%
2012-01-20	0	0.850	0.850	0.860	0.850	0.870	1,903,000	1,625,040	0.8539	0.602	0.602	0.609	0.602	0.616	2,687,360	0.6047	-2.30%
2012-01-19	0	0.870	0.860	0.870	0.810	0.890	8,259,913	7,023,368	0.8503	0.616	0.609	0.616	0.574	0.630	11,664,404	0.6021	7.41%
2012-01-18	0	0.810	0.800	0.810	0.780	0.820	4,116,000	3,309,980	0.8042	0.574	0.567	0.574	0.552	0.581	5,812,493	0.5695	-1.22%
2012-01-17	0	0.820	0.810	0.820	0.770	0.820	4,228,653	3,379,386	0.7992	0.581	0.574	0.581	0.545	0.581	5,971,578	0.5659	2.50%
2012-01-16	0	0.800	0.780	0.800	0.780	0.810	1,708,000	1,349,620	0.7902	0.567	0.552	0.567	0.552	0.574	2,411,987	0.5595	-2.44%
2012-01-13	0	0.820	0.810	0.820	0.790	0.830	4,293,000	3,456,910	0.8052	0.581	0.574	0.581	0.559	0.588	6,062,447	0.5702	5.13%
2012-01-12	0	0.780	0.770	0.790	0.770	0.800	2,380,000	1,863,120	0.7828	0.552	0.545	0.559	0.545	0.567	3,360,965	0.5543	-2.50%
2012-01-11	0	0.800	0.790	0.800	0.750	0.820	7,369,000	5,843,000	0.7929	0.567	0.559	0.567	0.531	0.581	10,406,283	0.5615	5.26%
2012-01-10	0	0.760	0.760	0.770	0.720	0.770	2,544,000	1,890,300	0.7430	0.538	0.538	0.545	0.510	0.545	3,592,561	0.5262	2.70%
2012-01-09	0	0.740	0.740	0.750	0.720	0.740	490,000	360,140	0.7350	0.524	0.524	0.531	0.510	0.524	691,963	0.5205	0.00%
2012-01-06	0	0.740	0.720	0.740	0.720	0.740	762,000	555,660	0.7292	0.524	0.510	0.524	0.510	0.524	1,076,074	0.5164	0.00%
2012-01-05	0	0.740	0.730	0.740	0.730	0.740	92,000	67,540	0.7341	0.524	0.517	0.524	0.517	0.524	129,920	0.5199	0.00%
2012-01-04	0	0.740	0.730	0.740	0.740	0.760	884,000	660,340	0.7470	0.524	0.517	0.524	0.524	0.538	1,248,359	0.5290	0.00%
2012-01-03	0	0.740	0.740	0.750	0.740	0.760	476,000	356,160	0.7482	0.524	0.524	0.531	0.524	0.538	672,193	0.5298	-1.33%
2011-12-30	0	0.750	0.740	0.750	0.740	0.750	844,600	627,444	0.7429	0.531	0.524	0.531	0.524	0.531	1,192,719	0.5261	1.35%
2011-12-29	0	0.740	0.740	0.750	0.720	0.740	302,000	222,540	0.7369	0.524	0.524	0.531	0.510	0.524	426,475	0.5218	-1.33%
2011-12-28	0	0.750	0.730	0.750	0.730	0.750	164,000	121,260	0.7394	0.531	0.517	0.531	0.517	0.531	231,596	0.5236	0.00%
2011-12-23	0	0.750	0.740	0.750	0.740	0.750	604,000	451,500	0.7475	0.531	0.524	0.531	0.524	0.531	852,951	0.5293	1.35%
2011-12-22	0	0.740	0.730	0.750	0.720	0.740	604,000	440,900	0.7300	0.524	0.517	0.531	0.510	0.524	852,951	0.5169	-1.33%
2011-12-21	0	0.750	0.740	0.750	0.740	0.760	716,000	535,700	0.7482	0.531	0.524	0.531	0.524	0.538	1,011,114	0.5298	1.35%
2011-12-20	0	0.740	0.730	0.740	0.720	0.750	1,294,000	956,580	0.7392	0.524	0.517	0.524	0.510	0.531	1,827,348	0.5235	1.37%
2011-12-19	0	0.730	0.720	0.740	0.720	0.740	1,480,000	1,082,740	0.7316	0.517	0.510	0.524	0.510	0.524	2,090,012	0.5181	-3.95%
2011-12-16	0	0.760	0.760	0.770	0.720	0.760	15,514,000	11,300,100	0.7284	0.538	0.538	0.545	0.510	0.538	21,908,410	0.5158	2.70%
2011-12-15	0	0.740	0.720	0.730	0.720	0.760	6,314,000	4,673,480	0.7402	0.524	0.510	0.517	0.510	0.538	8,916,443	0.5241	-3.90%
2011-12-14	0	0.770	0.770	0.780	0.760	0.790	4,424,000	3,407,620	0.7703	0.545	0.545	0.552	0.538	0.559	6,247,441	0.5454	0.00%
2011-12-13	0	0.770	0.770	0.780	0.770	0.780	2,834,000	2,203,100	0.7774	0.545	0.545	0.552	0.545	0.552	4,002,091	0.5505	-3.75%
2011-12-12	0	0.800	0.780	0.800	0.790	0.810	680,000	541,780	0.7967	0.567	0.552	0.567	0.559	0.574	960,276	0.5642	0.00%
2011-12-09	0	0.800	0.790	0.800	0.780	0.810	928,000	737,600	0.7948	0.567	0.559	0.567	0.552	0.574	1,310,494	0.5628	-2.44%
2011-12-08	0	0.820	0.810	0.820	0.810	0.830	764,000	626,040	0.8194	0.581	0.574	0.581	0.574	0.588	1,078,898	0.5803	-1.20%
2011-12-07	0	0.830	0.820	0.830	0.810	0.840	378,000	311,040	0.8229	0.588	0.581	0.588	0.574	0.595	533,800	0.5827	2.47%
2011-12-06	0	0.810	0.810	0.820	0.800	0.830	1,258,000	1,024,200	0.8141	0.574	0.574	0.581	0.567	0.588	1,776,510	0.5765	-4.71%
2011-12-05	0	0.850	0.840	0.860	0.840	0.860	1,274,000	1,084,020	0.8509	0.602	0.595	0.609	0.595	0.609	1,799,105	0.6025	-1.16%
2011-12-02	0	0.860	0.850	0.860	0.820	0.860	1,208,000	1,020,240	0.8446	0.609	0.602	0.609	0.581	0.609	1,705,902	0.5981	0.00%
2011-12-01	0	0.860	0.850	0.860	0.830	0.860	5,473,085	4,639,175	0.8476	0.609	0.602	0.609	0.588	0.609	7,728,928	0.6002	10.26%
2011-11-30	0	0.780	0.760	0.780	0.760	0.800	1,694,000	1,316,620	0.7772	0.552	0.538	0.552	0.538	0.567	2,392,216	0.5504	-2.50%
2011-11-29	0	0.800	0.790	0.800	0.790	0.830	2,912,000	2,325,940	0.7987	0.567	0.559	0.567	0.559	0.588	4,112,240	0.5656	-1.23%
2011-11-28	0	0.810	0.800	0.810	0.750	0.810	4,918,000	3,813,860	0.7755	0.574	0.567	0.574	0.531	0.574	6,945,054	0.5491	8.00%
2011-11-25	0	0.750	0.750	0.760	0.750	0.780	1,356,000	1,037,900	0.7654	0.531	0.531	0.538	0.531	0.552	1,914,903	0.5420	-2.60%
2011-11-24	0	0.770	0.770	0.780	0.740	0.800	6,772,000	5,180,160	0.7649	0.545	0.545	0.552	0.524	0.567	9,563,217	0.5417	-1.28%
2011-11-23	0	0.780	0.770	0.780	0.760	0.790	1,922,000	1,490,360	0.7754	0.552	0.545	0.552	0.538	0.559	2,714,191	0.5491	-2.50%
2011-11-22	0	0.800	0.790	0.800	0.790	0.830	3,542,000	2,844,680	0.8031	0.567	0.559	0.567	0.559	0.588	5,001,907	0.5687	-4.76%
2011-11-21	0	0.840	0.830	0.840	0.810	0.850	1,542,000	1,288,180	0.8354	0.595	0.588	0.595	0.574	0.602	2,177,567	0.5916	-3.45%
2011-11-18	0	0.870	0.850	0.870	0.840	0.870	1,968,000	1,661,000	0.8440	0.616	0.602	0.616	0.595	0.616	2,779,151	0.5977	-2.25%
2011-11-17	0	0.890	0.870	0.890	0.860	0.890	204,000	178,700	0.8760	0.630	0.616	0.630	0.609	0.630	288,083	0.6203	3.49%
2011-11-16	0	0.860	0.860	0.890	0.860	0.900	664,000	584,680	0.8805	0.609	0.609	0.630	0.609	0.637	937,681	0.6235	-4.44%
2011-11-15	0	0.900	0.890	0.900	0.870	0.910	1,152,000	1,029,440	0.8936	0.637	0.630	0.637	0.616	0.644	1,626,820	0.6328	0.00%
2011-11-14	0	0.900	0.880	0.900	0.890	0.910	696,000	627,860	0.9021	0.637	0.623	0.637	0.630	0.644	982,871	0.6388	2.27%
2011-11-11	0	0.880	0.870	0.880	0.870	0.880	1,026,000	901,280	0.8784	0.623	0.616	0.623	0.616	0.623	1,448,887	0.6221	1.15%
2011-11-10	0	0.870	0.860	0.870	0.850	0.900	3,594,000	3,125,200	0.8696	0.616	0.609	0.616	0.602	0.637	5,075,340	0.6158	-6.45%
2011-11-09	0	0.930	0.920	0.930	0.920	0.950	884,000	823,940	0.9321	0.659	0.651	0.659	0.651	0.673	1,248,359	0.6600	-1.06%
2011-11-08	0	0.940	0.920	0.940	0.900	0.940	642,000	596,160	0.9286	0.666	0.651	0.666	0.637	0.666	906,613	0.6576	-2.08%
2011-11-07	0	0.960	0.950	0.960	0.940	0.970	250,000	239,700	0.9588	0.680	0.673	0.680	0.666	0.687	353,043	0.6790	-1.03%
2011-11-04	0	0.970	0.960	0.970	0.950	0.970	3,785,064	3,641,518	0.9621	0.687	0.680	0.687	0.673	0.687	5,345,155	0.6813	3.19%
2011-11-03	0	0.940	0.930	0.940	0.900	0.970	3,386,000	3,169,860	0.9362	0.666	0.659	0.666	0.637	0.687	4,781,609	0.6629	2.17%
2011-11-02	0	0.920	0.920	0.930	0.870	0.930	2,874,000	2,588,080	0.9005	0.651	0.651	0.659	0.616	0.659	4,058,577	0.6377	1.10%
2011-11-01	0	0.910	0.900	0.910	0.910	0.940	2,088,000	1,917,560	0.9184	0.644	0.637	0.644	0.644	0.666	2,948,612	0.6503	-7.14%
2011-10-31	0	0.980	0.930	0.980	0.920	0.980	2,335,500	2,198,215	0.9412	0.694	0.659	0.694	0.651	0.694	3,298,124	0.6665	2.08%
2011-10-28	0	0.960	0.950	0.970	0.940	1.030	8,285,006	8,228,195	0.9931	0.680	0.673	0.687	0.666	0.729	11,699,839	0.7033	-1.03%
2011-10-27	0	0.970	0.960	0.970	0.920	0.980	7,120,000	6,857,040	0.9631	0.687	0.680	0.687	0.651	0.694	10,054,653	0.6820	5.43%
2011-10-26	0	0.920	0.920	0.930	0.880	0.930	1,080,000	982,080	0.9093	0.651	0.651	0.659	0.623	0.659	1,525,144	0.6439	1.10%
2011-10-25	0	0.910	0.900	0.910	0.890	0.930	1,934,000	1,745,200	0.9024	0.644	0.637	0.644	0.630	0.659	2,731,137	0.6390	-2.15%
2011-10-24	0	0.930	0.910	0.930	0.910	0.960	4,128,000	3,852,920	0.9334	0.659	0.644	0.659	0.644	0.680	5,829,439	0.6609	3.33%
2011-10-21	0	0.900	0.900	0.910	0.840	0.910	5,132,000	4,555,220	0.8876	0.637	0.637	0.644	0.595	0.644	7,247,258	0.6285	5.88%
2011-10-20	0	0.850	0.840	0.850	0.820	0.850	3,336,000	2,795,560	0.8380	0.602	0.595	0.602	0.581	0.602	4,711,000	0.5934	0.00%
2011-10-19	0	0.850	0.830	0.840	0.800	0.880	10,916,000	9,217,620	0.8444	0.602	0.588	0.595	0.567	0.623	15,415,251	0.5980	8.97%
2011-10-18	0	0.780	0.770	0.780	0.760	0.840	13,754,000	10,944,020	0.7957	0.552	0.545	0.552	0.538	0.595	19,422,990	0.5635	-11.36%
2011-10-17	0	0.880	0.870	0.880	0.870	0.970	13,026,000	11,798,220	0.9057	0.623	0.616	0.623	0.616	0.687	18,394,930	0.6414	-8.33%
2011-10-14	0	0.960	0.950	0.960	0.920	1.050	9,596,000	9,198,900	0.9586	0.680	0.673	0.680	0.651	0.744	13,551,186	0.6788	-9.43%
2011-10-13	0	1.060	1.050	1.060	1.050	1.090	6,832,000	7,287,720	1.0667	0.751	0.744	0.751	0.744	0.772	9,647,947	0.7554	0.00%
2011-10-12	0	1.060	1.050	1.060	0.980	1.100	13,466,000	14,455,240	1.0735	0.751	0.744	0.751	0.694	0.779	19,016,285	0.7602	0.00%
2011-10-11	0	1.060	1.050	1.060	0.870	1.060	21,065,219	20,179,838	0.9580	0.751	0.744	0.751	0.616	0.751	29,747,677	0.6784	17.78%
2011-10-10	0	0.900	0.900	0.910	0.710	0.910	22,104,000	18,469,140	0.8356	0.637	0.637	0.644	0.503	0.644	31,214,612	0.5917	23.29%
2011-10-07	0	0.730	0.720	0.730	0.720	0.750	2,992,000	2,188,880	0.7316	0.517	0.510	0.517	0.510	0.531	4,225,214	0.5181	0.00%
2011-10-06	0	0.730	0.720	0.730	0.700	0.750	3,660,010	2,657,047	0.7260	0.517	0.510	0.517	0.496	0.531	5,168,557	0.5141	4.29%
2011-10-04	0	0.700	0.670	0.700	0.680	0.720	8,274,000	5,804,640	0.7016	0.496	0.474	0.496	0.482	0.510	11,684,297	0.4968	-1.41%
2011-10-03	0	0.710	0.700	0.710	0.630	0.710	4,324,000	2,967,100	0.6862	0.503	0.496	0.503	0.446	0.503	6,106,224	0.4859	-2.74%
2011-09-30	0	0.730	0.710	0.740	0.680	0.750	5,436,000	3,893,320	0.7162	0.517	0.503	0.524	0.482	0.531	7,676,558	0.5072	2.82%
2011-09-28	0	0.710	0.680	0.710	0.670	0.750	1,438,000	1,017,500	0.7076	0.503	0.482	0.503	0.474	0.531	2,030,701	0.5011	-2.74%
2011-09-27	0	0.730	0.730	0.740	0.650	0.740	3,018,000	2,100,780	0.6961	0.517	0.517	0.524	0.460	0.524	4,261,930	0.4929	5.80%
2011-09-26	0	0.690	0.680	0.690	0.670	0.770	3,194,000	2,244,580	0.7027	0.489	0.482	0.489	0.474	0.545	4,510,472	0.4976	-8.00%
2011-09-23	0	0.750	0.750	0.770	0.730	0.780	2,694,000	2,045,000	0.7591	0.531	0.531	0.545	0.517	0.552	3,804,387	0.5375	-6.25%
2011-09-22	0	0.800	0.760	0.790	0.760	0.810	1,820,000	1,426,920	0.7840	0.567	0.538	0.559	0.538	0.574	2,570,150	0.5552	-4.76%
2011-09-21	0	0.840	0.810	0.840	0.810	0.840	1,866,000	1,526,380	0.8180	0.595	0.574	0.595	0.574	0.595	2,635,110	0.5792	0.00%
2011-09-20	0	0.840	0.820	0.840	0.820	0.850	1,402,000	1,168,820	0.8337	0.595	0.581	0.595	0.581	0.602	1,979,863	0.5904	-1.18%
2011-09-19	0	0.850	0.840	0.850	0.840	0.880	1,741,000	1,488,760	0.8551	0.602	0.595	0.602	0.595	0.623	2,458,588	0.6055	-4.49%
2011-09-16	0	0.890	0.880	0.890	0.860	0.910	1,854,182	1,673,736	0.9027	0.630	0.623	0.630	0.609	0.644	2,618,421	0.6392	-1.11%
2011-09-15	0	0.900	0.880	0.900	0.880	0.920	1,066,000	947,820	0.8891	0.637	0.623	0.637	0.623	0.651	1,505,374	0.6296	-1.10%
2011-09-14	0	0.910	0.900	0.910	0.890	0.960	3,568,000	3,260,900	0.9139	0.644	0.637	0.644	0.630	0.680	5,038,624	0.6472	-7.14%
2011-09-12	0	0.980	0.950	0.980	0.940	0.980	776,000	738,680	0.9519	0.694	0.673	0.694	0.666	0.694	1,095,844	0.6741	-2.00%
2011-09-09	0	1.000	0.990	1.000	0.990	1.010	425,000	424,520	0.9989	0.708	0.701	0.708	0.701	0.715	600,172	0.7073	0.00%
2011-09-08	0	1.000	0.980	1.000	0.980	1.020	422,000	420,820	0.9972	0.708	0.694	0.708	0.694	0.722	595,936	0.7061	0.00%
2011-09-07	0	1.000	1.000	1.010	0.990	1.000	120,000	119,560	0.9963	0.708	0.708	0.715	0.701	0.708	169,460	0.7055	0.00%
2011-09-06	0	1.000	0.990	1.000	0.980	1.010	1,740,000	1,725,700	0.9918	0.708	0.701	0.708	0.694	0.715	2,457,176	0.7023	-0.99%
2011-09-05	0	1.010	1.000	1.010	0.990	1.020	3,212,000	3,215,340	1.0010	0.715	0.708	0.715	0.701	0.722	4,535,891	0.7089	-2.88%
2011-09-02	0	1.040	1.040	1.050	1.030	1.050	384,000	398,840	1.0386	0.736	0.736	0.744	0.729	0.744	542,273	0.7355	-2.80%
2011-09-01	0	1.070	1.050	1.070	1.050	1.100	1,568,000	1,696,420	1.0819	0.758	0.744	0.758	0.744	0.779	2,214,283	0.7661	-0.93%
2011-08-31	0	1.080	1.050	1.080	1.020	1.080	830,000	866,360	1.0438	0.765	0.744	0.765	0.722	0.765	1,172,101	0.7392	4.85%
2011-08-30	0	1.030	1.020	1.030	1.020	1.040	1,266,000	1,306,180	1.0317	0.729	0.722	0.729	0.722	0.736	1,787,808	0.7306	0.98%
2011-08-29	0	1.020	1.010	1.020	1.000	1.050	2,833,000	2,877,390	1.0157	0.722	0.715	0.722	0.708	0.744	4,000,678	0.7192	-2.86%
2011-08-26	0	1.050	1.020	1.050	1.030	1.060	684,000	716,460	1.0475	0.744	0.722	0.744	0.729	0.751	965,924	0.7417	-0.94%
2011-08-25	0	1.060	1.060	1.070	1.040	1.090	1,486,000	1,569,760	1.0564	0.751	0.751	0.758	0.736	0.772	2,098,485	0.7480	-0.93%
2011-08-24	0	1.070	1.060	1.070	1.050	1.130	1,232,300	1,317,172	1.0689	0.758	0.751	0.758	0.744	0.800	1,740,217	0.7569	-0.93%
2011-08-23	0	1.080	1.060	1.080	1.020	1.080	1,408,000	1,478,980	1.0504	0.765	0.751	0.765	0.722	0.765	1,988,336	0.7438	1.89%
2011-08-22	0	1.060	1.050	1.060	1.000	1.100	1,415,000	1,455,900	1.0289	0.751	0.744	0.751	0.708	0.779	1,998,221	0.7286	-3.64%
2011-08-19	0	1.100	1.080	1.100	1.040	1.110	898,000	979,960	1.0913	0.779	0.765	0.779	0.736	0.786	1,268,129	0.7728	-4.35%
2011-08-18	0	1.150	1.120	1.160	1.110	1.170	912,000	1,043,340	1.1440	0.814	0.793	0.821	0.786	0.829	1,287,899	0.8101	1.77%
2011-08-17	0	1.130	1.130	1.140	1.120	1.160	812,000	928,640	1.1436	0.800	0.800	0.807	0.793	0.821	1,146,682	0.8098	-2.59%
2011-08-16	0	1.160	1.150	1.160	1.060	1.160	2,068,000	2,313,800	1.1189	0.821	0.814	0.821	0.751	0.821	2,920,368	0.7923	9.43%
2011-08-15	0	1.060	1.060	1.070	1.040	1.080	1,474,000	1,561,300	1.0592	0.751	0.751	0.758	0.736	0.765	2,081,539	0.7501	2.91%
2011-08-12	0	1.030	1.010	1.030	1.010	1.060	826,000	854,380	1.0344	0.729	0.715	0.729	0.715	0.751	1,166,453	0.7325	0.00%
2011-08-11	0	1.030	1.010	1.030	0.990	1.050	1,674,000	1,732,580	1.0350	0.729	0.715	0.729	0.701	0.744	2,363,973	0.7329	-3.74%
2011-08-10	0	1.070	1.050	1.070	1.050	1.130	1,564,000	1,699,040	1.0863	0.758	0.744	0.758	0.744	0.800	2,208,634	0.7693	0.94%
2011-08-09	0	1.060	1.040	1.060	0.920	1.100	5,356,000	5,495,300	1.0260	0.751	0.736	0.751	0.651	0.779	7,563,584	0.7265	-4.50%
2011-08-08	0	1.110	1.100	1.110	1.080	1.120	4,694,000	5,169,400	1.1013	0.786	0.779	0.786	0.765	0.793	6,628,727	0.7798	-4.31%
2011-08-05	0	1.160	1.150	1.160	1.150	1.210	4,866,000	5,666,120	1.1644	0.821	0.814	0.821	0.814	0.857	6,871,621	0.8246	-5.69%
2011-08-04	0	1.230	1.230	1.250	1.220	1.270	1,188,000	1,461,880	1.2305	0.871	0.871	0.885	0.864	0.899	1,677,658	0.8714	-1.60%
2011-08-03	0	1.250	1.240	1.250	1.230	1.260	2,036,000	2,527,500	1.2414	0.885	0.878	0.885	0.871	0.892	2,875,179	0.8791	-2.34%
2011-08-02	0	1.280	1.270	1.280	1.250	1.280	1,386,000	1,752,680	1.2646	0.906	0.899	0.906	0.885	0.906	1,957,268	0.8955	-0.78%
2011-08-01	0	1.290	1.280	1.290	1.280	1.300	1,084,000	1,391,340	1.2835	0.913	0.906	0.913	0.906	0.921	1,530,793	0.9089	0.78%
2011-07-29	0	1.280	1.280	1.300	1.280	1.300	674,000	866,700	1.2859	0.906	0.906	0.921	0.906	0.921	951,803	0.9106	-0.78%
2011-07-28	0	1.290	1.270	1.300	1.250	1.300	1,912,000	2,460,740	1.2870	0.913	0.899	0.921	0.885	0.921	2,700,070	0.9114	0.00%
2011-07-27	0	1.290	1.290	1.300	1.280	1.310	1,064,464	1,378,644	1.2952	0.913	0.913	0.921	0.906	0.928	1,503,204	0.9171	-0.77%
2011-07-26	0	1.300	1.300	1.310	1.290	1.310	1,724,000	2,237,860	1.2981	0.921	0.921	0.928	0.913	0.928	2,434,582	0.9192	0.00%
2011-07-25	0	1.300	1.300	1.310	1.280	1.320	2,118,000	2,747,440	1.2972	0.921	0.921	0.928	0.906	0.935	2,990,977	0.9186	-1.52%
2011-07-22	0	1.320	1.320	1.330	1.310	1.340	3,242,000	4,283,980	1.3214	0.935	0.935	0.942	0.928	0.949	4,578,256	0.9357	0.76%
2011-07-21	0	1.310	1.310	1.320	1.310	1.330	740,000	975,100	1.3177	0.928	0.928	0.935	0.928	0.942	1,045,006	0.9331	-0.76%
2011-07-20	0	1.320	1.320	1.330	1.310	1.330	4,686,000	6,186,340	1.3202	0.935	0.935	0.942	0.928	0.942	6,617,430	0.9349	-0.75%
2011-07-19	0	1.330	1.320	1.330	1.300	1.340	3,586,000	4,730,180	1.3191	0.942	0.935	0.942	0.921	0.949	5,064,043	0.9341	-0.75%
2011-07-18	0	1.340	1.340	1.350	1.320	1.350	1,634,000	2,176,500	1.3320	0.949	0.949	0.956	0.935	0.956	2,307,486	0.9432	1.52%
2011-07-15	0	1.320	1.320	1.330	1.300	1.340	4,251,000	5,608,450	1.3193	0.935	0.935	0.942	0.921	0.949	6,003,136	0.9343	-1.49%
2011-07-14	0	1.340	1.340	1.350	1.330	1.360	1,498,000	2,010,440	1.3421	0.949	0.949	0.956	0.942	0.963	2,115,431	0.9504	-0.74%
2011-07-13	0	1.350	1.340	1.350	1.310	1.360	3,136,000	4,220,360	1.3458	0.956	0.949	0.956	0.928	0.963	4,428,566	0.9530	2.27%
2011-07-12	0	1.320	1.310	1.320	1.290	1.360	3,373,000	4,435,260	1.3149	0.935	0.928	0.935	0.913	0.963	4,763,250	0.9311	-2.94%
2011-07-11	0	1.360	1.360	1.370	1.350	1.400	4,580,668	6,294,055	1.3740	0.963	0.963	0.970	0.956	0.991	6,468,683	0.9730	-1.45%
2011-07-08	0	1.380	1.380	1.390	1.330	1.400	8,942,000	12,437,520	1.3909	0.977	0.977	0.984	0.942	0.991	12,627,627	0.9849	1.47%
2011-07-07	0	1.360	1.350	1.360	1.330	1.360	3,146,000	4,241,140	1.3481	0.963	0.956	0.963	0.942	0.963	4,442,688	0.9546	2.26%
2011-07-06	0	1.330	1.330	1.350	1.300	1.360	4,140,000	5,543,240	1.3389	0.942	0.942	0.956	0.921	0.963	5,846,385	0.9481	0.00%
2011-07-05	0	1.330	1.330	1.340	1.320	1.350	4,219,000	5,621,470	1.3324	0.942	0.942	0.949	0.935	0.956	5,957,946	0.9435	0.00%
2011-07-04	0	1.330	1.330	1.340	1.260	1.350	10,223,000	13,408,150	1.3116	0.942	0.942	0.949	0.892	0.956	14,436,617	0.9288	8.13%
2011-06-30	0	1.230	1.230	1.240	1.220	1.250	2,161,000	2,659,510	1.2307	0.871	0.871	0.878	0.864	0.885	3,051,700	0.8715	0.00%
2011-06-29	0	1.230	1.230	1.250	1.230	1.240	978,000	1,211,980	1.2392	0.871	0.871	0.885	0.871	0.878	1,381,103	0.8775	-0.81%
2011-06-28	0	1.240	1.220	1.240	1.220	1.250	1,706,000	2,100,520	1.2313	0.878	0.864	0.878	0.864	0.885	2,409,163	0.8719	0.81%
2011-06-27	0	1.230	1.230	1.240	1.190	1.250	2,242,000	2,751,580	1.2273	0.871	0.871	0.878	0.843	0.885	3,166,086	0.8691	0.00%
2011-06-24	0	1.230	1.220	1.230	1.190	1.240	2,284,075	2,787,369	1.2203	0.871	0.864	0.871	0.843	0.878	3,225,503	0.8642	2.50%
2011-06-23	0	1.200	1.190	1.220	1.170	1.220	726,000	871,000	1.1997	0.850	0.843	0.864	0.829	0.864	1,025,236	0.8496	0.84%
2011-06-22	0	1.190	1.190	1.210	1.180	1.220	619,460	739,573	1.1939	0.843	0.843	0.857	0.836	0.864	874,783	0.8454	0.00%
2011-06-21	0	1.190	1.180	1.190	1.170	1.200	1,138,000	1,350,220	1.1865	0.843	0.836	0.843	0.829	0.850	1,607,050	0.8402	1.71%
2011-06-20	0	1.170	1.170	1.180	1.170	1.210	1,872,000	2,224,840	1.1885	0.829	0.829	0.836	0.829	0.857	2,643,583	0.8416	-1.68%
2011-06-17	0	1.190	1.190	1.200	1.180	1.190	1,250,310	1,486,516	1.1889	0.843	0.843	0.850	0.836	0.843	1,765,651	0.8419	-0.83%
2011-06-16	0	1.200	1.190	1.220	1.180	1.220	2,506,000	3,009,340	1.2009	0.850	0.843	0.864	0.836	0.864	3,538,899	0.8504	-2.44%
2011-06-15	0	1.230	1.230	1.240	1.220	1.240	954,000	1,172,800	1.2294	0.871	0.871	0.878	0.864	0.878	1,347,210	0.8705	-1.60%
2011-06-14	0	1.250	1.230	1.250	1.230	1.260	1,070,000	1,329,840	1.2428	0.885	0.871	0.885	0.871	0.892	1,511,022	0.8801	0.00%
2011-06-13	0	1.250	1.230	1.250	1.210	1.250	1,630,000	1,993,880	1.2232	0.885	0.871	0.885	0.857	0.885	2,301,838	0.8662	0.00%
2011-06-10	0	1.250	1.240	1.260	1.240	1.260	2,656,000	3,303,200	1.2437	0.885	0.878	0.892	0.878	0.892	3,750,724	0.8807	-0.79%
2011-06-09	0	1.260	1.230	1.260	1.230	1.260	2,236,000	2,773,420	1.2403	0.892	0.871	0.892	0.871	0.892	3,157,613	0.8783	-0.79%
2011-06-08	0	1.270	1.260	1.270	1.240	1.310	4,504,000	5,676,860	1.2604	0.899	0.892	0.899	0.878	0.928	6,360,415	0.8925	-1.55%
2011-06-07	0	1.290	1.280	1.290	1.270	1.290	815,000	1,046,930	1.2846	0.913	0.906	0.913	0.899	0.913	1,150,919	0.9096	0.00%
2011-06-03	0	1.290	1.290	1.300	1.280	1.300	1,156,000	1,497,640	1.2955	0.913	0.913	0.921	0.906	0.921	1,632,469	0.9174	-0.77%
2011-06-02	0	1.300	1.300	1.310	1.290	1.310	1,224,000	1,591,160	1.3000	0.921	0.921	0.928	0.913	0.928	1,728,496	0.9205	-1.52%
2011-06-01	0	1.320	1.320	1.330	1.300	1.340	3,477,000	4,565,540	1.3131	0.935	0.935	0.942	0.921	0.949	4,910,116	0.9298	-1.49%
2011-05-31	0	1.340	1.330	1.350	1.290	1.350	4,526,000	5,953,720	1.3154	0.949	0.942	0.956	0.913	0.956	6,391,483	0.9315	3.88%
2011-05-30	0	1.290	1.290	1.300	1.270	1.300	1,452,000	1,869,260	1.2874	0.913	0.913	0.921	0.899	0.921	2,050,471	0.9116	-0.77%
2011-05-27	0	1.300	1.300	1.310	1.290	1.310	2,761,000	3,594,360	1.3018	0.921	0.921	0.928	0.913	0.928	3,899,002	0.9219	0.78%
2011-05-26	0	1.290	1.290	1.300	1.290	1.320	1,678,000	2,189,280	1.3047	0.913	0.913	0.921	0.913	0.935	2,369,622	0.9239	-0.77%
2011-05-25	0	1.300	1.300	1.310	1.290	1.330	3,286,000	4,295,280	1.3071	0.921	0.921	0.928	0.913	0.942	4,640,392	0.9256	-0.76%
2011-05-24	0	1.310	1.310	1.320	1.300	1.330	3,468,000	4,550,540	1.3122	0.928	0.928	0.935	0.921	0.942	4,897,407	0.9292	-1.50%
2011-05-23	0	1.330	1.320	1.340	1.320	1.350	2,514,000	3,360,640	1.3368	0.942	0.935	0.949	0.935	0.956	3,550,196	0.9466	-2.21%
2011-05-20	0	1.360	1.360	1.370	1.350	1.390	1,963,044	2,682,409	1.3665	0.963	0.963	0.970	0.956	0.984	2,772,152	0.9676	-0.73%
2011-05-19	0	1.380	1.390	1.400	1.380	1.430	7,754,000	10,934,080	1.4101	0.970	0.977	0.984	0.970	1.005	11,029,895	0.9913	-1.43%
2011-05-18	0	1.400	1.390	1.400	1.350	1.400	9,024,846	12,501,319	1.3852	0.984	0.977	0.984	0.949	0.984	12,837,646	0.9738	2.94%
2011-05-17	0	1.360	1.340	1.360	1.330	1.360	807,000	1,082,200	1.3410	0.956	0.942	0.956	0.935	0.956	1,147,940	0.9427	0.74%
2011-05-16	0	1.350	1.330	1.350	1.330	1.380	3,670,000	4,967,800	1.3536	0.949	0.935	0.949	0.935	0.970	5,220,495	0.9516	0.75%
2011-05-13	0	1.340	1.330	1.340	1.330	1.360	2,612,000	3,503,220	1.3412	0.942	0.935	0.942	0.935	0.956	3,715,513	0.9429	0.00%
2011-05-12	0	1.340	1.330	1.350	1.330	1.350	1,318,000	1,756,480	1.3327	0.942	0.935	0.949	0.935	0.949	1,874,826	0.9369	-0.74%
2011-05-11	0	1.350	1.350	1.360	1.340	1.380	896,000	1,216,080	1.3572	0.949	0.949	0.956	0.942	0.970	1,274,540	0.9541	0.00%
2011-05-09	0	1.350	1.340	1.350	1.340	1.360	1,374,000	1,846,940	1.3442	0.949	0.942	0.949	0.942	0.956	1,954,485	0.9450	0.00%
2011-05-06	0	1.350	1.340	1.350	1.330	1.350	1,014,000	1,352,440	1.3338	0.949	0.942	0.949	0.935	0.949	1,442,393	0.9376	0.75%
2011-05-05	0	1.340	1.340	1.350	1.330	1.360	1,146,000	1,541,800	1.3454	0.942	0.942	0.949	0.935	0.956	1,630,160	0.9458	0.00%
2011-05-04	0	1.340	1.340	1.350	1.340	1.380	1,746,000	2,358,160	1.3506	0.942	0.942	0.949	0.942	0.970	2,483,647	0.9495	-2.90%
2011-05-03	0	1.380	1.370	1.380	1.370	1.400	2,662,000	3,677,420	1.3815	0.970	0.963	0.970	0.963	0.984	3,786,637	0.9712	-1.43%
2011-04-29	0	1.400	1.390	1.400	1.380	1.400	1,904,000	2,648,180	1.3909	0.984	0.977	0.984	0.970	0.984	2,708,398	0.9778	-0.71%
2011-04-28	0	1.410	1.400	1.410	1.400	1.440	3,880,000	5,477,540	1.4117	0.991	0.984	0.991	0.984	1.012	5,519,215	0.9924	-1.40%
2011-04-27	0	1.430	1.410	1.430	1.410	1.450	3,386,000	4,830,600	1.4266	1.005	0.991	1.005	0.991	1.019	4,816,511	1.0029	0.00%
2011-04-26	0	1.430	1.420	1.430	1.410	1.450	2,180,000	3,115,740	1.4292	1.005	0.998	1.005	0.991	1.019	3,101,002	1.0048	-1.38%
2011-04-21	0	1.450	1.440	1.460	1.420	1.470	2,754,000	3,994,020	1.4503	1.019	1.012	1.026	0.998	1.033	3,917,505	1.0195	0.00%
2011-04-20	0	1.450	1.440	1.450	1.420	1.470	3,072,000	4,416,040	1.4375	1.019	1.012	1.019	0.998	1.033	4,369,853	1.0106	0.69%
2011-04-19	0	1.440	1.430	1.440	1.420	1.450	4,980,000	7,157,300	1.4372	1.012	1.005	1.012	0.998	1.019	7,083,941	1.0104	-0.69%
2011-04-18	0	1.450	1.450	1.460	1.440	1.470	5,586,000	8,127,040	1.4549	1.019	1.019	1.026	1.012	1.033	7,945,963	1.0228	-0.68%
2011-04-15	0	1.460	1.440	1.460	1.440	1.460	2,412,750	3,496,130	1.4490	1.026	1.012	1.026	1.012	1.026	3,432,084	1.0187	0.00%
2011-04-14	0	1.460	1.460	1.470	1.430	1.490	3,588,000	5,267,520	1.4681	1.026	1.026	1.033	1.005	1.047	5,103,851	1.0321	1.39%
2011-04-13	0	1.440	1.430	1.440	1.430	1.460	3,366,000	4,857,880	1.4432	1.012	1.005	1.012	1.005	1.026	4,788,061	1.0146	0.70%
2011-04-12	0	1.430	1.430	1.450	1.420	1.470	5,880,000	8,470,660	1.4406	1.005	1.005	1.019	0.998	1.033	8,364,171	1.0127	-2.72%
2011-04-11	0	1.470	1.460	1.470	1.460	1.500	5,098,000	7,532,440	1.4775	1.033	1.026	1.033	1.026	1.054	7,251,793	1.0387	-1.34%
2011-04-08	0	1.490	1.480	1.490	1.470	1.500	3,276,000	4,862,060	1.4841	1.047	1.040	1.047	1.033	1.054	4,660,038	1.0434	0.00%
2011-04-07	0	1.490	1.490	1.500	1.490	1.530	4,327,000	6,489,260	1.4997	1.047	1.047	1.054	1.047	1.076	6,155,063	1.0543	-1.97%
2011-04-06	0	1.520	1.510	1.520	1.460	1.530	8,278,000	12,396,200	1.4975	1.069	1.062	1.069	1.026	1.076	11,775,274	1.0527	0.66%
2011-04-04	0	1.510	1.500	1.510	1.470	1.520	11,513,500	17,195,570	1.4935	1.062	1.054	1.062	1.033	1.069	16,377,702	1.0499	2.72%
2011-04-01	0	1.470	1.460	1.470	1.420	1.470	6,022,000	8,711,000	1.4465	1.033	1.026	1.033	0.998	1.033	8,566,163	1.0169	1.38%
2011-03-31	0	1.450	1.440	1.450	1.410	1.460	13,356,000	19,106,940	1.4306	1.019	1.012	1.019	0.991	1.026	18,998,618	1.0057	2.11%
2011-03-30	0	1.420	1.410	1.420	1.410	1.440	13,644,000	19,373,760	1.4199	0.998	0.991	0.998	0.991	1.012	19,408,291	0.9982	0.00%
2011-03-29	0	1.420	1.400	1.420	1.400	1.450	12,842,000	18,138,440	1.4124	0.998	0.984	0.998	0.984	1.019	18,267,464	0.9929	0.71%
2011-03-28	0	1.410	1.400	1.410	1.390	1.440	2,006,000	2,824,900	1.4082	0.991	0.984	0.991	0.977	1.012	2,853,491	0.9900	-1.40%
2011-03-25	0	1.430	1.420	1.430	1.400	1.430	5,395,500	7,691,990	1.4256	1.005	0.998	1.005	0.984	1.005	7,674,981	1.0022	2.14%
2011-03-24	0	1.400	1.390	1.410	1.370	1.460	9,828,000	13,793,620	1.4035	0.984	0.977	0.991	0.963	1.026	13,980,115	0.9867	-2.78%
2011-03-23	0	1.440	1.440	1.450	1.350	1.460	22,330,000	30,953,700	1.3862	1.012	1.012	1.019	0.949	1.026	31,763,936	0.9745	2.13%
2011-03-22	0	1.410	1.400	1.410	1.380	1.420	12,658,000	17,725,080	1.4003	0.991	0.984	0.991	0.970	0.998	18,005,728	0.9844	2.17%
2011-03-21	0	1.380	1.380	1.390	1.330	1.390	6,466,000	8,835,220	1.3664	0.970	0.970	0.977	0.935	0.977	9,197,743	0.9606	2.99%
2011-03-18	0	1.340	1.330	1.340	1.300	1.350	5,717,219	7,588,285	1.3273	0.942	0.935	0.942	0.914	0.949	8,132,619	0.9331	3.08%
2011-03-17	0	1.300	1.290	1.300	1.270	1.330	2,010,000	2,605,720	1.2964	0.914	0.907	0.914	0.893	0.935	2,859,181	0.9114	-2.99%
2011-03-16	0	1.340	1.330	1.340	1.310	1.340	2,772,000	3,704,800	1.3365	0.942	0.935	0.942	0.921	0.942	3,943,109	0.9396	1.52%
2011-03-15	0	1.320	1.310	1.320	1.300	1.350	6,335,000	8,316,650	1.3128	0.928	0.921	0.928	0.914	0.949	9,011,399	0.9229	-2.94%
2011-03-14	0	1.360	1.350	1.370	1.350	1.390	12,184,000	16,524,900	1.3563	0.956	0.949	0.963	0.949	0.977	17,331,473	0.9535	-2.16%
2011-03-11	0	1.390	1.380	1.390	1.360	1.400	4,485,000	6,232,680	1.3897	0.977	0.970	0.977	0.956	0.984	6,379,814	0.9769	0.00%
2011-03-10	0	1.390	1.380	1.390	1.380	1.400	4,568,000	6,338,260	1.3875	0.977	0.970	0.977	0.970	0.984	6,497,880	0.9754	-0.71%
2011-03-09	0	1.400	1.380	1.400	1.380	1.420	3,906,000	5,449,460	1.3952	0.984	0.970	0.984	0.970	0.998	5,556,200	0.9808	0.00%
2011-03-08	0	1.400	1.390	1.400	1.390	1.440	6,348,000	8,947,300	1.4095	0.984	0.977	0.984	0.977	1.012	9,029,891	0.9909	-1.41%
2011-03-07	0	1.420	1.410	1.420	1.410	1.440	1,896,000	2,696,540	1.4222	0.998	0.991	0.998	0.991	1.012	2,697,018	0.9998	-1.39%
2011-03-04	0	1.440	1.430	1.440	1.410	1.450	7,806,000	11,196,000	1.4343	1.012	1.005	1.012	0.991	1.019	11,103,864	1.0083	2.13%
2011-03-03	0	1.410	1.400	1.410	1.380	1.420	7,102,724	9,943,497	1.4000	0.991	0.984	0.991	0.970	0.998	10,103,469	0.9842	2.17%
2011-03-02	0	1.380	1.380	1.390	1.360	1.420	3,808,000	5,247,760	1.3781	0.970	0.970	0.977	0.956	0.998	5,416,797	0.9688	-3.50%
2011-03-01	0	1.430	1.410	1.430	1.370	1.430	5,201,984	7,257,999	1.3952	1.005	0.991	1.005	0.963	1.005	7,399,708	0.9808	2.14%
2011-02-28	0	1.400	1.380	1.400	1.350	1.400	1,823,315	2,511,959	1.3777	0.984	0.970	0.984	0.949	0.984	2,593,626	0.9685	2.19%
2011-02-25	0	1.370	1.370	1.380	1.350	1.440	6,304,000	8,661,220	1.3739	0.963	0.963	0.970	0.949	1.012	8,967,302	0.9659	-2.14%
2011-02-24	0	1.400	1.390	1.400	1.390	1.440	2,657,000	3,732,550	1.4048	0.984	0.977	0.984	0.977	1.012	3,779,524	0.9876	-2.10%
2011-02-23	0	1.430	1.430	1.440	1.420	1.450	2,168,000	3,110,700	1.4348	1.005	1.005	1.012	0.998	1.019	3,083,933	1.0087	-2.05%
2011-02-22	0	1.460	1.450	1.460	1.450	1.490	4,394,000	6,445,260	1.4668	1.026	1.019	1.026	1.019	1.047	6,250,369	1.0312	-2.67%
2011-02-21	0	1.500	1.490	1.500	1.490	1.510	1,264,000	1,894,300	1.4987	1.054	1.047	1.054	1.047	1.062	1,798,012	1.0536	-1.32%
2011-02-18	0	1.520	1.520	1.530	1.500	1.530	1,562,000	2,371,580	1.5183	1.069	1.069	1.076	1.054	1.076	2,221,911	1.0674	-0.65%
2011-02-17	0	1.530	1.520	1.530	1.510	1.550	2,298,000	3,495,580	1.5211	1.076	1.069	1.076	1.062	1.090	3,268,855	1.0694	-1.29%
2011-02-16	0	1.550	1.540	1.550	1.530	1.570	1,106,000	1,707,312	1.5437	1.090	1.083	1.090	1.076	1.104	1,573,261	1.0852	1.31%
2011-02-15	0	1.530	1.510	1.540	1.510	1.550	928,700	1,417,403	1.5262	1.076	1.062	1.083	1.062	1.090	1,321,055	1.0729	-0.65%
2011-02-14	0	1.540	1.530	1.550	1.510	1.550	866,000	1,331,180	1.5372	1.083	1.076	1.090	1.062	1.090	1,231,866	1.0806	1.32%
2011-02-11	0	1.520	1.520	1.530	1.480	1.520	3,672,000	5,480,280	1.4925	1.069	1.069	1.076	1.040	1.069	5,223,340	1.0492	0.66%
2011-02-10	0	1.510	1.510	1.520	1.500	1.550	4,572,000	6,932,080	1.5162	1.062	1.062	1.069	1.054	1.090	6,503,570	1.0659	-1.95%
2011-02-09	0	1.540	1.540	1.550	1.540	1.580	1,628,000	2,525,020	1.5510	1.083	1.083	1.090	1.083	1.111	2,315,794	1.0903	-2.53%
2011-02-08	0	1.580	1.560	1.570	1.560	1.600	2,024,000	3,197,020	1.5796	1.111	1.097	1.104	1.097	1.125	2,879,096	1.1104	0.00%
2011-02-07	0	1.580	1.580	1.590	1.580	1.610	1,436,000	2,289,560	1.5944	1.111	1.111	1.118	1.111	1.132	2,042,679	1.1209	-0.63%
2011-02-02	0	1.590	1.590	1.600	1.560	1.610	808,000	1,290,200	1.5968	1.118	1.118	1.125	1.097	1.132	1,149,362	1.1225	1.27%
2011-02-01	0	1.570	1.570	1.590	1.560	1.600	480,117	756,901	1.5765	1.104	1.104	1.118	1.097	1.125	682,956	1.1083	-1.26%
2011-01-31	0	1.590	1.580	1.590	1.540	1.590	1,470,000	2,299,120	1.5640	1.118	1.111	1.118	1.083	1.118	2,091,043	1.0995	2.58%
2011-01-28	0	1.550	1.550	1.560	1.550	1.600	4,568,134	7,168,985	1.5693	1.090	1.090	1.097	1.090	1.125	6,498,071	1.1032	-2.52%
2011-01-27	0	1.590	1.590	1.600	1.580	1.620	2,000,000	3,197,240	1.5986	1.118	1.118	1.125	1.111	1.139	2,844,956	1.1238	-1.85%
2011-01-26	0	1.620	1.610	1.620	1.600	1.620	1,434,000	2,313,040	1.6130	1.139	1.132	1.139	1.125	1.139	2,039,834	1.1339	0.62%
2011-01-25	0	1.610	1.600	1.610	1.600	1.630	2,646,000	4,268,940	1.6134	1.132	1.125	1.132	1.125	1.146	3,763,877	1.1342	-1.23%
2011-01-24	0	1.630	1.620	1.630	1.610	1.630	1,740,000	2,816,880	1.6189	1.146	1.139	1.146	1.132	1.146	2,475,112	1.1381	0.00%
2011-01-21	0	1.630	1.610	1.630	1.610	1.650	2,664,000	4,344,540	1.6308	1.146	1.132	1.146	1.132	1.160	3,789,482	1.1465	0.62%
2011-01-20	0	1.620	1.620	1.630	1.620	1.670	2,982,000	4,882,360	1.6373	1.139	1.139	1.146	1.139	1.174	4,241,830	1.1510	-2.41%
2011-01-19	0	1.660	1.650	1.660	1.640	1.670	5,310,000	8,784,160	1.6543	1.167	1.160	1.167	1.153	1.174	7,553,359	1.1629	1.84%
2011-01-18	0	1.630	1.620	1.630	1.600	1.650	1,904,000	3,088,640	1.6222	1.146	1.139	1.146	1.125	1.160	2,708,398	1.1404	1.24%
2011-01-17	0	1.610	1.600	1.610	1.590	1.660	3,893,000	6,323,280	1.6243	1.132	1.125	1.132	1.118	1.167	5,537,707	1.1419	-3.01%
2011-01-14	0	1.660	1.660	1.670	1.650	1.680	2,400,000	4,002,640	1.6678	1.167	1.167	1.174	1.160	1.181	3,413,947	1.1724	0.00%
2011-01-13	0	1.660	1.660	1.670	1.660	1.690	3,290,782	5,509,715	1.6743	1.167	1.167	1.174	1.167	1.188	4,681,065	1.1770	-1.19%
2011-01-12	0	1.680	1.670	1.690	1.660	1.690	2,396,000	4,029,270	1.6817	1.181	1.174	1.188	1.167	1.188	3,408,258	1.1822	0.00%
2011-01-11	0	1.680	1.670	1.680	1.670	1.700	3,030,000	5,099,100	1.6829	1.181	1.174	1.181	1.174	1.195	4,310,109	1.1831	0.00%
2011-01-10	0	1.680	1.670	1.680	1.670	1.720	8,378,000	14,164,840	1.6907	1.181	1.174	1.181	1.174	1.209	11,917,522	1.1886	-2.89%
2011-01-07	0	1.730	1.720	1.730	1.680	1.740	16,366,000	28,160,540	1.7207	1.216	1.209	1.216	1.181	1.223	23,280,277	1.2096	2.98%
2011-01-06	0	1.680	1.670	1.680	1.650	1.700	7,790,000	13,051,540	1.6754	1.181	1.174	1.181	1.160	1.195	11,081,104	1.1778	1.82%
2011-01-05	0	1.650	1.640	1.650	1.630	1.660	1,912,000	3,135,280	1.6398	1.160	1.153	1.160	1.146	1.167	2,719,778	1.1528	-0.60%
2011-01-04	0	1.660	1.660	1.670	1.630	1.670	5,116,000	8,461,740	1.6540	1.167	1.167	1.174	1.146	1.174	7,277,398	1.1627	2.47%
2011-01-03	0	1.620	1.620	1.630	1.600	1.640	1,898,000	3,070,340	1.6177	1.139	1.139	1.146	1.125	1.153	2,699,863	1.1372	0.62%
2010-12-31	0	1.610	1.590	1.610	1.600	1.620	1,808,359	2,903,815	1.6058	1.132	1.118	1.132	1.125	1.139	2,572,351	1.1289	0.62%
2010-12-30	0	1.600	1.600	1.610	1.580	1.610	1,486,175	2,369,353	1.5943	1.125	1.125	1.132	1.111	1.132	2,114,051	1.1208	-0.62%
2010-12-29	0	1.610	1.600	1.610	1.590	1.610	920,000	1,469,700	1.5975	1.132	1.125	1.132	1.118	1.132	1,308,680	1.1230	1.90%
2010-12-28	0	1.580	1.580	1.590	1.580	1.620	3,368,000	5,373,340	1.5954	1.111	1.111	1.118	1.111	1.139	4,790,906	1.1216	-2.47%
2010-12-24	0	1.620	1.610	1.620	1.610	1.630	1,638,000	2,655,720	1.6213	1.139	1.132	1.139	1.132	1.146	2,330,019	1.1398	0.00%
2010-12-23	0	1.620	1.620	1.630	1.610	1.650	5,198,000	8,410,820	1.6181	1.139	1.139	1.146	1.132	1.160	7,394,041	1.1375	-1.82%
2010-12-22	0	1.650	1.650	1.660	1.640	1.690	11,184,000	18,602,320	1.6633	1.160	1.160	1.167	1.153	1.188	15,908,995	1.1693	-1.20%
2010-12-21	0	1.670	1.660	1.670	1.570	1.670	6,322,000	10,290,700	1.6278	1.174	1.167	1.174	1.104	1.174	8,992,907	1.1443	6.37%
2010-12-20	0	1.570	1.570	1.580	1.560	1.600	3,732,000	5,893,800	1.5793	1.104	1.104	1.111	1.097	1.125	5,308,688	1.1102	0.00%
2010-12-17	0	1.570	1.570	1.590	1.550	1.600	5,483,510	8,675,005	1.5820	1.104	1.104	1.118	1.090	1.125	7,800,173	1.1122	0.00%
2010-12-16	0	1.570	1.570	1.580	1.570	1.600	1,782,000	2,822,260	1.5838	1.104	1.104	1.111	1.104	1.125	2,534,856	1.1134	-1.26%
2010-12-15	0	1.590	1.590	1.600	1.590	1.640	4,417,000	7,131,020	1.6144	1.118	1.118	1.125	1.118	1.153	6,283,086	1.1350	-1.24%
2010-12-14	0	1.610	1.600	1.610	1.600	1.640	2,196,000	3,547,650	1.6155	1.132	1.125	1.132	1.125	1.153	3,123,762	1.1357	-0.62%
2010-12-13	0	1.620	1.610	1.630	1.610	1.640	2,196,000	3,575,000	1.6280	1.139	1.132	1.146	1.132	1.153	3,123,762	1.1445	-0.61%
2010-12-10	0	1.630	1.620	1.630	1.600	1.650	4,136,000	6,694,840	1.6187	1.146	1.139	1.146	1.125	1.160	5,883,369	1.1379	0.62%
2010-12-09	0	1.620	1.620	1.630	1.620	1.640	2,772,000	4,512,840	1.6280	1.139	1.139	1.146	1.139	1.153	3,943,109	1.1445	0.00%
2010-12-08	0	1.620	1.620	1.630	1.610	1.660	2,898,644	4,716,130	1.6270	1.139	1.139	1.146	1.132	1.167	4,123,258	1.1438	-2.41%
2010-12-07	0	1.660	1.650	1.660	1.610	1.660	4,378,000	7,156,480	1.6346	1.167	1.160	1.167	1.132	1.167	6,227,609	1.1492	1.22%
2010-12-06	0	1.640	1.630	1.640	1.630	1.670	3,616,000	5,964,740	1.6495	1.153	1.146	1.153	1.146	1.174	5,143,681	1.1596	-1.20%
2010-12-03	0	1.660	1.630	1.660	1.630	1.690	5,632,000	9,338,820	1.6582	1.167	1.146	1.167	1.146	1.188	8,011,397	1.1657	-0.60%
2010-12-02	0	1.670	1.670	1.680	1.660	1.690	9,074,000	15,185,960	1.6736	1.174	1.174	1.181	1.167	1.188	12,907,566	1.1765	0.60%
2010-12-01	0	1.660	1.650	1.660	1.600	1.670	9,348,000	15,212,510	1.6274	1.167	1.160	1.167	1.125	1.174	13,297,325	1.1440	3.11%
2010-11-30	0	1.610	1.610	1.620	1.500	1.620	14,736,000	23,324,060	1.5828	1.132	1.132	1.139	1.054	1.139	20,961,637	1.1127	5.23%
2010-11-29	0	1.530	1.520	1.540	1.510	1.540	2,546,000	3,873,800	1.5215	1.076	1.069	1.083	1.062	1.083	3,621,629	1.0696	0.66%
2010-11-26	0	1.520	1.510	1.520	1.500	1.560	6,088,000	9,266,160	1.5220	1.069	1.062	1.069	1.054	1.097	8,660,047	1.0700	-1.94%
2010-11-25	0	1.550	1.540	1.550	1.520	1.580	6,304,000	9,786,080	1.5524	1.090	1.083	1.090	1.069	1.111	8,967,302	1.0913	-0.64%
2010-11-24	0	1.560	1.550	1.560	1.550	1.600	10,076,000	15,890,740	1.5771	1.097	1.090	1.097	1.090	1.125	14,332,889	1.1087	0.65%
2010-11-23	0	1.550	1.540	1.570	1.500	1.610	23,566,339	36,924,449	1.5668	1.090	1.083	1.104	1.054	1.132	33,522,601	1.1015	3.33%
2010-11-22	1	-	-	-	-	-	0	0	-	1.054	-	-	-	-	0	-	0.00%
2010-11-19	1	-	-	-	-	-	0	0	-	1.054	-	-	-	-	0	-	0.00%
2010-11-18	1	-	-	-	-	-	0	0	-	1.054	-	-	-	-	0	-	0.00%
2010-11-17	0	1.500	1.490	1.500	1.480	1.540	12,716,000	19,150,860	1.5060	1.054	1.047	1.054	1.040	1.083	18,088,232	1.0587	-3.23%
2010-11-16	0	1.550	1.540	1.550	1.520	1.580	7,118,000	11,027,060	1.5492	1.090	1.083	1.090	1.069	1.111	10,125,199	1.0891	0.65%
2010-11-15	0	1.540	1.540	1.550	1.520	1.610	15,574,000	24,132,600	1.5495	1.083	1.083	1.090	1.069	1.132	22,153,674	1.0893	-3.75%
2010-11-12	0	1.600	1.590	1.600	1.590	1.630	11,196,000	17,946,280	1.6029	1.125	1.118	1.125	1.118	1.146	15,926,065	1.1268	-3.03%
2010-11-11	0	1.650	1.640	1.660	1.640	1.680	12,378,000	20,568,780	1.6617	1.160	1.153	1.167	1.153	1.181	17,607,434	1.1682	-1.20%
2010-11-10	0	1.670	1.660	1.680	1.650	1.720	8,190,000	13,711,920	1.6742	1.174	1.167	1.181	1.160	1.209	11,650,096	1.1770	-2.91%
2010-11-09	0	1.720	1.710	1.730	1.710	1.760	7,808,000	13,541,400	1.7343	1.209	1.202	1.216	1.202	1.237	11,106,709	1.2192	-2.27%
2010-11-08	0	1.760	1.750	1.760	1.690	1.760	13,157,200	22,696,264	1.7250	1.237	1.230	1.237	1.188	1.237	18,715,829	1.2127	3.53%
2010-11-05	0	1.700	1.690	1.700	1.680	1.730	18,438,000	31,466,120	1.7066	1.195	1.188	1.195	1.181	1.216	26,227,651	1.1997	2.41%
2010-11-04	0	1.660	1.650	1.660	1.630	1.680	8,256,000	13,620,180	1.6497	1.167	1.160	1.167	1.146	1.181	11,743,979	1.1598	0.00%
2010-11-03	0	1.660	1.650	1.660	1.580	1.670	9,801,132	16,054,389	1.6380	1.167	1.160	1.167	1.111	1.174	13,941,896	1.1515	3.75%
2010-11-02	0	1.600	1.600	1.610	1.590	1.630	4,665,000	7,487,530	1.6050	1.125	1.125	1.132	1.118	1.146	6,635,860	1.1283	-1.84%
2010-11-01	0	1.630	1.610	1.630	1.560	1.640	15,552,000	24,884,820	1.6001	1.146	1.132	1.146	1.097	1.153	22,122,380	1.1249	4.49%
2010-10-29	0	1.560	1.560	1.570	1.540	1.590	6,388,000	9,952,980	1.5581	1.097	1.097	1.104	1.083	1.118	9,086,790	1.0953	-1.27%
2010-10-28	0	1.580	1.570	1.580	1.570	1.620	4,668,093	7,426,984	1.5910	1.111	1.104	1.111	1.104	1.139	6,640,260	1.1185	-1.25%
2010-10-27	0	1.600	1.590	1.600	1.570	1.630	21,444,877	34,244,177	1.5968	1.125	1.118	1.125	1.104	1.146	30,504,868	1.1226	-1.23%
2010-10-26	0	1.620	1.610	1.620	1.610	1.660	6,625,000	10,820,080	1.6332	1.139	1.132	1.139	1.132	1.167	9,423,917	1.1482	-1.82%
2010-10-25	0	1.650	1.640	1.650	1.640	1.680	6,250,000	10,404,580	1.6647	1.160	1.153	1.160	1.153	1.181	8,890,488	1.1703	-0.60%
2010-10-22	0	1.660	1.660	1.670	1.650	1.690	7,131,000	11,878,120	1.6657	1.167	1.167	1.174	1.160	1.188	10,143,691	1.1710	-1.78%
2010-10-21	0	1.690	1.680	1.690	1.670	1.730	8,288,000	14,023,860	1.6921	1.188	1.181	1.188	1.174	1.216	11,789,499	1.1895	-1.17%
2010-10-20	0	1.710	1.710	1.720	1.660	1.720	13,169,336	22,369,544	1.6986	1.202	1.202	1.209	1.167	1.209	18,733,092	1.1941	-3.93%
2010-10-19	0	1.780	1.780	1.790	1.760	1.810	8,216,000	14,651,220	1.7833	1.251	1.251	1.258	1.237	1.272	11,687,080	1.2536	0.56%
2010-10-18	0	1.770	1.760	1.770	1.730	1.820	20,944,000	37,230,840	1.7776	1.244	1.237	1.244	1.216	1.279	29,792,382	1.2497	0.57%
2010-10-15	0	1.760	1.750	1.760	1.720	1.770	8,870,000	15,446,840	1.7415	1.237	1.230	1.237	1.209	1.244	12,617,381	1.2243	0.00%
2010-10-14	0	1.760	1.750	1.770	1.740	1.830	19,794,000	35,049,680	1.7707	1.237	1.230	1.244	1.223	1.286	28,156,532	1.2448	-1.12%
2010-10-13	0	1.780	1.780	1.790	1.690	1.800	40,199,000	70,083,032	1.7434	1.251	1.251	1.258	1.188	1.265	57,182,198	1.2256	6.59%
2010-10-12	0	1.670	1.660	1.670	1.630	1.670	13,246,000	21,901,860	1.6535	1.174	1.167	1.174	1.146	1.174	18,842,145	1.1624	0.00%
2010-10-11	0	1.670	1.660	1.680	1.660	1.770	18,320,336	31,104,421	1.6978	1.174	1.167	1.181	1.167	1.244	26,060,277	1.1936	-3.47%
2010-10-08	0	1.730	1.730	1.740	1.720	1.830	25,156,000	44,649,280	1.7749	1.216	1.216	1.223	1.209	1.286	35,783,859	1.2477	-2.26%
2010-10-07	0	1.770	1.760	1.770	1.700	1.800	44,983,000	78,852,910	1.7529	1.244	1.237	1.244	1.195	1.265	63,987,333	1.2323	4.73%
2010-10-06	0	1.690	1.690	1.700	1.620	1.720	16,122,250	26,929,595	1.6703	1.188	1.188	1.195	1.139	1.209	22,933,548	1.1742	2.42%
2010-10-05	0	1.650	1.640	1.650	1.620	1.660	4,352,000	7,123,620	1.6369	1.160	1.153	1.160	1.139	1.167	6,190,625	1.1507	-1.20%
2010-10-04	0	1.670	1.650	1.670	1.630	1.690	10,987,439	18,154,122	1.6523	1.174	1.160	1.174	1.146	1.188	15,629,391	1.1615	2.45%
2010-09-30	0	1.630	1.620	1.630	1.580	1.650	12,904,000	20,771,460	1.6097	1.146	1.139	1.146	1.111	1.160	18,355,658	1.1316	0.62%
2010-09-29	0	1.620	1.620	1.630	1.620	1.670	6,725,000	10,995,300	1.6350	1.139	1.139	1.146	1.139	1.174	9,566,165	1.1494	-1.82%
2010-09-28	0	1.650	1.640	1.650	1.630	1.680	6,822,000	11,263,380	1.6510	1.160	1.153	1.160	1.146	1.181	9,704,146	1.1607	-1.20%
2010-09-27	0	1.670	1.670	1.680	1.660	1.730	11,280,000	19,016,460	1.6859	1.174	1.174	1.181	1.167	1.216	16,045,553	1.1852	-1.76%
2010-09-24	0	1.700	1.700	1.710	1.680	1.750	15,598,000	26,638,400	1.7078	1.195	1.195	1.202	1.181	1.230	22,187,814	1.2006	-1.73%
2010-09-22	0	1.730	1.720	1.730	1.650	1.750	34,736,152	59,310,735	1.7075	1.216	1.209	1.216	1.160	1.230	49,411,416	1.2003	4.22%
2010-09-21	0	1.660	1.650	1.660	1.630	1.670	18,979,000	31,270,790	1.6477	1.167	1.160	1.167	1.146	1.174	26,997,212	1.1583	3.11%
2010-09-20	0	1.610	1.600	1.610	1.530	1.620	8,992,000	14,325,460	1.5931	1.132	1.125	1.132	1.076	1.139	12,790,923	1.1200	5.92%
2010-09-17	0	1.520	1.520	1.530	1.510	1.550	6,822,000	10,382,640	1.5219	1.069	1.069	1.076	1.062	1.090	9,704,146	1.0699	-1.30%
2010-09-16	0	1.540	1.530	1.540	1.490	1.540	4,096,000	6,190,060	1.5112	1.083	1.076	1.083	1.047	1.083	5,826,470	1.0624	0.00%
2010-09-15	0	1.540	1.530	1.540	1.530	1.570	3,270,000	5,051,540	1.5448	1.083	1.076	1.083	1.076	1.104	4,651,503	1.0860	-1.91%
2010-09-14	0	1.570	1.570	1.580	1.570	1.590	2,066,000	3,253,100	1.5746	1.104	1.104	1.111	1.104	1.118	2,938,840	1.1069	-0.63%
2010-09-13	0	1.580	1.570	1.580	1.560	1.600	3,442,000	5,440,880	1.5807	1.111	1.104	1.111	1.097	1.125	4,896,170	1.1113	0.64%
2010-09-10	0	1.570	1.570	1.580	1.550	1.610	2,876,000	4,541,980	1.5793	1.104	1.104	1.111	1.090	1.132	4,091,047	1.1102	-0.63%
2010-09-09	0	1.580	1.580	1.590	1.580	1.650	6,604,000	10,673,140	1.6162	1.111	1.111	1.118	1.111	1.160	9,394,045	1.1362	-1.25%
2010-09-08	0	1.600	1.600	1.610	1.600	1.620	5,530,000	8,885,840	1.6068	1.125	1.125	1.132	1.125	1.139	7,866,304	1.1296	-2.44%
2010-09-07	0	1.640	1.630	1.640	1.550	1.680	19,060,000	30,906,480	1.6215	1.153	1.146	1.153	1.090	1.181	27,112,433	1.1399	5.13%
2010-09-06	0	1.560	1.550	1.560	1.530	1.570	8,360,000	12,959,340	1.5502	1.097	1.090	1.097	1.076	1.104	11,891,917	1.0898	1.96%
2010-09-03	0	1.530	1.520	1.540	1.460	1.540	8,888,000	13,368,420	1.5041	1.076	1.069	1.083	1.026	1.083	12,642,985	1.0574	4.08%
2010-09-02	0	1.470	1.460	1.470	1.460	1.520	4,664,000	6,922,680	1.4843	1.033	1.026	1.033	1.026	1.069	6,634,438	1.0434	-0.68%
2010-09-01	0	1.480	1.480	1.490	1.440	1.500	5,302,692	7,869,989	1.4841	1.040	1.040	1.047	1.012	1.054	7,542,963	1.0434	2.78%
2010-08-31	0	1.440	1.430	1.440	1.420	1.460	2,802,000	4,017,980	1.4340	1.012	1.005	1.012	0.998	1.026	3,985,784	1.0081	-2.04%
2010-08-30	0	1.470	1.460	1.470	1.450	1.490	3,300,000	4,847,600	1.4690	1.033	1.026	1.033	1.019	1.047	4,694,178	1.0327	1.38%
2010-08-27	0	1.450	1.440	1.450	1.430	1.460	3,208,000	4,622,800	1.4410	1.019	1.012	1.019	1.005	1.026	4,563,310	1.0130	-0.68%
2010-08-26	0	1.460	1.460	1.470	1.440	1.490	7,898,000	11,563,280	1.4641	1.026	1.026	1.033	1.012	1.047	11,234,732	1.0292	-2.67%
2010-08-25	0	1.500	1.480	1.500	1.430	1.530	20,596,000	30,030,640	1.4581	1.054	1.040	1.054	1.005	1.076	29,297,359	1.0250	-1.96%
2010-08-24	0	1.530	1.520	1.530	1.520	1.580	5,266,000	8,156,020	1.5488	1.076	1.069	1.076	1.069	1.111	7,490,770	1.0888	-2.55%
2010-08-23	0	1.570	1.560	1.570	1.560	1.610	4,226,000	6,647,640	1.5730	1.104	1.097	1.104	1.097	1.132	6,011,392	1.1058	-2.48%
2010-08-20	0	1.610	1.600	1.610	1.590	1.610	2,666,000	4,279,720	1.6053	1.132	1.125	1.132	1.118	1.132	3,792,327	1.1285	-0.62%
2010-08-19	0	1.620	1.610	1.620	1.600	1.650	7,646,000	12,384,800	1.6198	1.139	1.132	1.139	1.125	1.160	10,876,268	1.1387	-0.61%
2010-08-18	0	1.630	1.630	1.640	1.610	1.640	3,716,000	6,041,100	1.6257	1.146	1.146	1.153	1.132	1.153	5,285,929	1.1429	1.24%
2010-08-17	0	1.610	1.600	1.610	1.600	1.620	2,790,000	4,486,100	1.6079	1.132	1.125	1.132	1.125	1.139	3,968,714	1.1304	0.00%
2010-08-16	0	1.610	1.600	1.610	1.590	1.620	3,070,000	4,924,140	1.6040	1.132	1.125	1.132	1.118	1.139	4,367,008	1.1276	-1.23%
2010-08-13	0	1.630	1.630	1.640	1.610	1.660	3,720,000	6,097,340	1.6391	1.146	1.146	1.153	1.132	1.167	5,291,619	1.1523	-0.61%
2010-08-12	0	1.640	1.630	1.640	1.570	1.640	4,056,000	6,467,760	1.5946	1.153	1.146	1.153	1.104	1.153	5,769,571	1.1210	1.86%
2010-08-11	0	1.610	1.600	1.610	1.600	1.650	4,920,000	7,990,800	1.6241	1.132	1.125	1.132	1.125	1.160	6,998,592	1.1418	-1.83%
2010-08-10	0	1.640	1.630	1.640	1.630	1.670	5,280,000	8,658,300	1.6398	1.153	1.146	1.153	1.146	1.174	7,510,684	1.1528	-1.80%
2010-08-09	0	1.670	1.670	1.680	1.630	1.680	6,244,000	10,350,900	1.6577	1.174	1.174	1.181	1.146	1.181	8,881,953	1.1654	0.00%
2010-08-06	0	1.670	1.660	1.670	1.630	1.680	6,916,000	11,420,780	1.6514	1.174	1.167	1.174	1.146	1.181	9,837,859	1.1609	0.00%
2010-08-05	0	1.670	1.660	1.670	1.640	1.720	16,254,982	27,107,849	1.6677	1.174	1.167	1.174	1.153	1.209	23,122,356	1.1724	-2.34%
2010-08-04	0	1.710	1.700	1.710	1.690	1.760	9,774,000	16,787,800	1.7176	1.202	1.195	1.202	1.188	1.237	13,903,301	1.2075	-1.72%
2010-08-03	0	1.740	1.730	1.740	1.710	1.810	28,294,000	50,073,360	1.7698	1.223	1.216	1.223	1.202	1.272	40,247,596	1.2441	1.75%
2010-08-02	0	1.710	1.700	1.710	1.670	1.710	8,491,105	14,343,314	1.6892	1.202	1.195	1.202	1.174	1.202	12,078,411	1.1875	3.64%
2010-07-30	0	1.650	1.650	1.660	1.640	1.690	8,462,000	14,055,380	1.6610	1.160	1.160	1.167	1.153	1.188	12,037,010	1.1677	-1.79%
2010-07-29	0	1.680	1.680	1.690	1.670	1.740	13,216,000	22,456,020	1.6992	1.181	1.181	1.188	1.174	1.223	18,799,471	1.1945	-2.33%
2010-07-28	0	1.720	1.710	1.720	1.710	1.760	11,108,000	19,197,000	1.7282	1.209	1.202	1.209	1.202	1.237	15,800,887	1.2149	0.58%
2010-07-27	0	1.710	1.710	1.720	1.670	1.730	15,316,000	26,138,480	1.7066	1.202	1.202	1.209	1.174	1.216	21,786,675	1.1997	3.64%
2010-07-26	0	1.650	1.650	1.660	1.630	1.730	10,280,000	17,167,280	1.6700	1.160	1.160	1.167	1.146	1.216	14,623,075	1.1740	-1.79%
2010-07-23	0	1.680	1.680	1.690	1.650	1.690	7,846,000	13,118,100	1.6719	1.181	1.181	1.188	1.160	1.188	11,160,763	1.1754	2.44%
2010-07-22	0	1.640	1.620	1.630	1.620	1.660	6,852,000	11,237,220	1.6400	1.153	1.139	1.146	1.139	1.167	9,746,820	1.1529	-0.61%
2010-07-21	0	1.650	1.640	1.660	1.630	1.690	6,320,484	10,444,484	1.6525	1.160	1.153	1.167	1.146	1.188	8,990,750	1.1617	-0.60%
2010-07-20	0	1.660	1.660	1.670	1.600	1.680	9,710,000	16,045,860	1.6525	1.167	1.167	1.174	1.125	1.181	13,812,262	1.1617	3.75%
2010-07-19	0	1.600	1.600	1.610	1.580	1.630	2,496,000	4,013,500	1.6080	1.125	1.125	1.132	1.111	1.146	3,550,505	1.1304	-0.62%
2010-07-16	0	1.610	1.610	1.620	1.580	1.650	3,598,000	5,816,260	1.6165	1.132	1.132	1.139	1.111	1.160	5,118,076	1.1364	1.90%
2010-07-15	0	1.580	1.580	1.590	1.580	1.660	4,556,000	7,335,220	1.6100	1.111	1.111	1.118	1.111	1.167	6,480,810	1.1318	-4.24%
2010-07-14	0	1.650	1.640	1.650	1.620	1.690	5,304,000	8,784,200	1.6561	1.160	1.153	1.160	1.139	1.188	7,544,824	1.1643	0.00%
2010-07-13	0	1.650	1.630	1.650	1.630	1.730	11,672,000	19,525,020	1.6728	1.160	1.146	1.160	1.146	1.216	16,603,165	1.1760	-5.71%
2010-07-12	0	1.750	1.740	1.750	1.720	1.780	8,555,861	15,007,440	1.7541	1.230	1.223	1.230	1.209	1.251	12,170,525	1.2331	1.16%
2010-07-09	0	1.730	1.730	1.740	1.720	1.790	17,806,000	31,285,260	1.7570	1.216	1.216	1.223	1.209	1.258	25,328,645	1.2352	-0.57%
2010-07-08	0	1.740	1.730	1.740	1.720	1.770	12,164,000	21,284,740	1.7498	1.223	1.216	1.223	1.209	1.244	17,303,024	1.2301	-1.69%
2010-07-07	0	1.770	1.760	1.770	1.710	1.820	16,518,000	29,297,800	1.7737	1.244	1.237	1.244	1.202	1.279	23,496,493	1.2469	0.57%
2010-07-06	0	1.760	1.750	1.770	1.650	1.770	21,427,000	36,838,580	1.7193	1.237	1.230	1.244	1.160	1.244	30,479,438	1.2086	6.02%
2010-07-05	0	1.660	1.660	1.670	1.640	1.720	15,836,000	26,623,200	1.6812	1.167	1.167	1.174	1.153	1.209	22,526,363	1.1819	0.61%
2010-07-02	0	1.650	1.640	1.650	1.590	1.680	11,774,000	19,158,500	1.6272	1.160	1.153	1.160	1.118	1.181	16,748,257	1.1439	2.48%
2010-06-30	0	1.610	1.600	1.620	1.530	1.630	14,402,000	22,838,460	1.5858	1.132	1.125	1.139	1.076	1.146	20,486,530	1.1148	1.90%
2010-06-29	0	1.580	1.580	1.590	1.570	1.680	17,478,000	28,359,780	1.6226	1.111	1.111	1.118	1.104	1.181	24,862,072	1.1407	-5.39%
2010-06-28	0	1.670	1.660	1.670	1.620	1.680	13,754,000	22,883,060	1.6637	1.174	1.167	1.174	1.139	1.181	19,564,764	1.1696	1.83%
2010-06-25	0	1.640	1.630	1.640	1.580	1.700	21,164,000	34,519,640	1.6311	1.153	1.146	1.153	1.111	1.195	30,105,327	1.1466	0.00%
2010-06-24	0	1.640	1.630	1.640	1.560	1.700	24,322,000	40,367,080	1.6597	1.153	1.146	1.153	1.097	1.195	34,597,513	1.1668	4.46%
2010-06-23	0	1.570	1.560	1.580	1.530	1.600	14,604,000	22,858,160	1.5652	1.104	1.097	1.111	1.076	1.125	20,773,870	1.1003	-1.26%
2010-06-22	0	1.590	1.580	1.590	1.530	1.630	23,022,000	36,527,160	1.5866	1.118	1.111	1.118	1.076	1.146	32,748,291	1.1154	2.58%
2010-06-21	0	1.550	1.550	1.560	1.430	1.580	33,164,088	50,341,912	1.5180	1.090	1.090	1.097	1.005	1.111	47,175,189	1.0671	9.15%
2010-06-18	0	1.420	1.420	1.430	1.410	1.490	10,608,000	15,292,700	1.4416	0.998	0.998	1.005	0.991	1.047	15,089,648	1.0135	-4.05%
2010-06-17	0	1.480	1.470	1.480	1.380	1.480	29,686,000	42,178,560	1.4208	1.040	1.033	1.040	0.970	1.040	42,227,685	0.9988	7.25%
2010-06-15	0	1.380	1.370	1.380	1.360	1.440	19,942,000	27,749,800	1.3915	0.970	0.963	0.970	0.956	1.012	28,367,059	0.9782	-2.82%
2010-06-14	0	1.420	1.420	1.430	1.250	1.430	46,082,000	61,717,580	1.3393	0.998	0.998	1.005	0.879	1.005	65,550,636	0.9415	16.39%
2010-06-11	0	1.220	1.210	1.220	1.190	1.230	9,536,000	11,568,000	1.2131	0.858	0.851	0.858	0.837	0.865	13,564,751	0.8528	1.67%
2010-06-10	0	1.200	1.190	1.200	1.190	1.250	7,272,000	8,775,500	1.2068	0.844	0.837	0.844	0.837	0.879	10,344,261	0.8483	-4.00%
2010-06-09	0	1.250	1.250	1.260	1.200	1.270	4,052,000	5,014,400	1.2375	0.879	0.879	0.886	0.844	0.893	5,763,881	0.8700	2.46%
2010-06-08	0	1.220	1.220	1.240	1.210	1.240	1,784,000	2,179,000	1.2214	0.858	0.858	0.872	0.851	0.872	2,537,701	0.8587	-1.61%
2010-06-07	0	1.240	1.220	1.240	1.200	1.240	4,140,000	5,062,520	1.2228	0.872	0.858	0.872	0.844	0.872	5,889,059	0.8596	-2.36%
2010-06-04	0	1.270	1.270	1.290	1.250	1.290	3,336,000	4,244,420	1.2723	0.893	0.893	0.907	0.879	0.907	4,745,387	0.8944	-0.78%
2010-06-03	0	1.280	1.290	1.300	1.280	1.310	4,010,000	5,217,460	1.3011	0.900	0.907	0.914	0.900	0.921	5,704,137	0.9147	0.00%
2010-06-02	0	1.280	1.270	1.280	1.240	1.290	3,050,000	3,868,280	1.2683	0.900	0.893	0.900	0.872	0.907	4,338,558	0.8916	0.00%
2010-06-01	0	1.280	1.270	1.280	1.250	1.340	5,108,000	6,528,260	1.2780	0.900	0.893	0.900	0.879	0.942	7,266,018	0.8985	-3.03%
2010-05-31	0	1.320	1.320	1.330	1.300	1.400	6,968,000	9,340,480	1.3405	0.928	0.928	0.935	0.914	0.984	9,911,827	0.9424	-2.22%
2010-05-28	0	1.350	1.330	1.350	1.330	1.390	10,564,000	14,392,860	1.3624	0.949	0.935	0.949	0.935	0.977	15,027,059	0.9578	2.27%
2010-05-27	0	1.320	1.310	1.320	1.220	1.330	11,342,000	14,689,460	1.2951	0.928	0.921	0.928	0.858	0.935	16,133,747	0.9105	8.20%
2010-05-26	0	1.220	1.220	1.230	1.200	1.240	5,040,000	6,151,160	1.2205	0.858	0.858	0.865	0.844	0.872	7,169,290	0.8580	0.00%
2010-05-25	0	1.220	1.220	1.230	1.200	1.270	7,380,000	9,049,660	1.2262	0.858	0.858	0.865	0.844	0.893	10,497,888	0.8620	-6.15%
2010-05-24	0	1.300	1.280	1.300	1.210	1.310	11,702,000	14,977,120	1.2799	0.914	0.900	0.914	0.851	0.921	16,645,839	0.8998	6.56%
2010-05-20	0	1.220	1.220	1.230	1.180	1.300	6,814,000	8,329,520	1.2224	0.858	0.858	0.865	0.830	0.914	9,692,766	0.8594	-3.94%
2010-05-19	0	1.270	1.270	1.280	1.250	1.330	14,532,000	18,943,880	1.3036	0.893	0.893	0.900	0.879	0.935	20,671,452	0.9164	-5.22%
2010-05-18	0	1.340	1.340	1.360	1.300	1.370	8,020,000	10,670,404	1.3305	0.942	0.942	0.956	0.914	0.963	11,408,274	0.9353	-0.74%
2010-05-17	0	1.350	1.340	1.350	1.340	1.400	2,682,000	3,629,160	1.3532	0.949	0.942	0.949	0.942	0.984	3,815,086	0.9513	-3.57%
2010-05-14	0	1.400	1.390	1.400	1.360	1.400	1,578,000	2,197,220	1.3924	0.984	0.977	0.984	0.956	0.984	2,244,670	0.9789	0.00%
2010-05-13	0	1.400	1.400	1.410	1.390	1.420	1,322,000	1,857,580	1.4051	0.984	0.984	0.991	0.977	0.998	1,880,516	0.9878	1.45%
2010-05-12	0	1.380	1.380	1.400	1.370	1.410	2,246,000	3,109,680	1.3845	0.970	0.970	0.984	0.963	0.991	3,194,886	0.9733	-1.43%
2010-05-11	0	1.400	1.400	1.410	1.390	1.500	5,900,000	8,462,080	1.4343	0.984	0.984	0.991	0.977	1.054	8,392,621	1.0083	-4.11%
2010-05-10	0	1.460	1.460	1.470	1.380	1.470	4,458,000	6,411,640	1.4382	1.026	1.026	1.033	0.970	1.033	6,341,407	1.0111	5.04%
2010-05-07	0	1.390	1.380	1.390	1.330	1.430	6,138,276	8,498,125	1.3844	0.977	0.970	0.977	0.935	1.005	8,731,563	0.9733	-1.42%
2010-05-06	0	1.410	1.400	1.420	1.390	1.460	6,138,000	8,660,420	1.4110	0.991	0.984	0.998	0.977	1.026	8,731,171	0.9919	-2.76%
2010-05-05	0	1.450	1.450	1.460	1.410	1.500	10,730,000	15,422,900	1.4374	1.019	1.019	1.026	0.991	1.054	15,263,190	1.0105	-3.33%
2010-05-04	0	1.500	1.500	1.510	1.480	1.540	5,166,000	7,780,700	1.5061	1.054	1.054	1.062	1.040	1.083	7,348,522	1.0588	-1.32%
2010-05-03	0	1.520	1.520	1.530	1.500	1.550	4,646,000	7,088,260	1.5257	1.069	1.069	1.076	1.054	1.090	6,608,833	1.0725	-2.56%
2010-04-30	0	1.560	1.560	1.570	1.540	1.580	4,304,000	6,713,460	1.5598	1.097	1.097	1.104	1.083	1.111	6,122,346	1.0966	0.65%
2010-04-29	0	1.550	1.550	1.560	1.540	1.580	5,744,000	8,964,560	1.5607	1.090	1.090	1.097	1.083	1.111	8,170,714	1.0972	1.31%
2010-04-28	0	1.530	1.530	1.540	1.520	1.590	13,026,000	20,146,840	1.5467	1.076	1.076	1.083	1.069	1.118	18,529,200	1.0873	-3.77%
2010-04-27	0	1.590	1.590	1.600	1.580	1.650	8,784,000	14,182,800	1.6146	1.118	1.118	1.125	1.111	1.160	12,495,048	1.1351	-4.79%
2010-04-26	0	1.670	1.660	1.680	1.650	1.690	2,348,000	3,926,520	1.6723	1.174	1.167	1.181	1.160	1.188	3,339,979	1.1756	1.21%
2010-04-23	0	1.650	1.640	1.650	1.640	1.680	6,488,000	10,775,760	1.6609	1.160	1.153	1.160	1.153	1.181	9,229,038	1.1676	-1.20%
2010-04-22	0	1.670	1.670	1.680	1.660	1.700	3,812,000	6,419,960	1.6841	1.174	1.174	1.181	1.167	1.195	5,422,487	1.1840	-1.76%
2010-04-21	0	1.700	1.700	1.710	1.670	1.730	9,730,000	16,573,340	1.7033	1.195	1.195	1.202	1.174	1.216	13,840,712	1.1974	1.80%
2010-04-20	0	1.670	1.650	1.670	1.650	1.710	13,543,000	22,704,680	1.6765	1.174	1.160	1.174	1.160	1.202	19,264,621	1.1786	1.21%
2010-04-19	0	1.650	1.640	1.650	1.620	1.700	17,908,000	29,651,720	1.6558	1.160	1.153	1.160	1.139	1.195	25,473,738	1.1640	-5.17%
2010-04-16	0	1.740	1.730	1.740	1.730	1.800	13,747,228	24,137,872	1.7558	1.223	1.216	1.223	1.216	1.265	19,555,131	1.2343	-3.87%
2010-04-15	0	1.810	1.810	1.820	1.800	1.870	9,570,000	17,425,220	1.8208	1.272	1.272	1.279	1.265	1.315	13,613,116	1.2800	-2.16%
2010-04-14	0	1.850	1.840	1.850	1.830	1.860	9,560,000	17,668,360	1.8482	1.301	1.294	1.301	1.286	1.308	13,598,891	1.2993	-0.54%
2010-04-13	0	1.860	1.850	1.860	1.840	1.950	18,348,000	34,294,460	1.8691	1.308	1.301	1.308	1.294	1.371	26,099,628	1.3140	-4.12%
2010-04-12	0	1.940	1.930	1.940	1.920	1.970	6,120,000	11,917,720	1.9473	1.364	1.357	1.364	1.350	1.385	8,705,566	1.3690	-1.52%
2010-04-09	0	1.970	1.970	1.980	1.950	2.050	9,892,000	19,549,680	1.9763	1.385	1.385	1.392	1.371	1.441	14,071,153	1.3893	-1.99%
2010-04-08	0	2.010	2.000	2.010	2.000	2.060	7,870,000	15,872,620	2.0169	1.413	1.406	1.413	1.406	1.448	11,194,903	1.4178	-1.95%
2010-04-07	0	2.050	2.040	2.050	1.980	2.080	12,898,000	26,243,820	2.0347	1.441	1.434	1.441	1.392	1.462	18,347,123	1.4304	4.59%
2010-04-01	0	1.960	1.950	1.960	1.900	1.990	9,950,000	19,315,060	1.9412	1.378	1.371	1.378	1.336	1.399	14,153,657	1.3647	-1.01%
2010-03-31	0	1.980	1.970	1.980	1.950	2.060	12,912,000	25,808,720	1.9988	1.392	1.385	1.392	1.371	1.448	18,367,037	1.4052	-3.88%
2010-03-30	0	2.060	2.060	2.070	2.060	2.120	3,422,000	7,138,900	2.0862	1.448	1.448	1.455	1.448	1.490	4,867,720	1.4666	-1.90%
2010-03-29	0	2.100	2.090	2.110	2.080	2.140	4,703,000	9,899,440	2.1049	1.476	1.469	1.483	1.462	1.504	6,689,915	1.4798	-0.94%
2010-03-26	0	2.120	2.110	2.120	2.090	2.140	3,880,000	8,215,200	2.1173	1.490	1.483	1.490	1.469	1.504	5,519,215	1.4885	0.47%
2010-03-25	0	2.110	2.110	2.120	2.080	2.140	5,516,000	11,616,420	2.1059	1.483	1.483	1.490	1.462	1.504	7,846,389	1.4805	-1.40%
2010-03-24	0	2.140	2.140	2.150	2.140	2.190	9,138,000	19,769,100	2.1634	1.504	1.504	1.511	1.504	1.540	12,998,605	1.5209	-0.47%
2010-03-23	0	2.150	2.140	2.150	2.120	2.290	18,682,667	40,705,607	2.1788	1.511	1.504	1.511	1.490	1.610	26,575,685	1.5317	-2.27%
2010-03-22	0	2.200	2.190	2.200	2.100	2.250	22,572,000	49,355,420	2.1866	1.547	1.540	1.547	1.476	1.582	32,108,176	1.5372	0.46%
2010-03-19	0	2.190	2.170	2.180	2.030	2.210	39,474,583	83,578,844	2.1173	1.540	1.526	1.533	1.427	1.554	56,151,730	1.4884	9.50%
2010-03-18	0	2.000	2.000	2.010	1.960	2.020	12,730,750	25,333,235	1.9899	1.406	1.406	1.413	1.378	1.420	18,109,213	1.3989	2.04%
2010-03-17	0	1.960	1.950	1.960	1.920	1.980	5,338,000	10,457,360	1.9590	1.378	1.371	1.378	1.350	1.392	7,593,188	1.3772	2.62%
2010-03-16	0	1.910	1.900	1.920	1.900	1.960	4,094,000	7,910,420	1.9322	1.343	1.336	1.350	1.336	1.378	5,823,625	1.3583	-1.04%
2010-03-15	0	1.930	1.930	1.940	1.930	1.990	4,192,500	8,181,720	1.9515	1.357	1.357	1.364	1.357	1.399	5,963,739	1.3719	-1.53%
2010-03-12	0	1.960	1.960	1.970	1.940	2.010	8,902,000	17,597,700	1.9768	1.378	1.378	1.385	1.364	1.413	12,662,900	1.3897	1.55%
2010-03-11	0	1.930	1.920	1.930	1.920	2.030	10,078,000	19,779,440	1.9626	1.357	1.350	1.357	1.350	1.427	14,335,734	1.3797	-3.02%
2010-03-10	0	1.990	1.980	1.990	1.950	2.040	19,654,000	39,251,880	1.9971	1.399	1.392	1.399	1.371	1.434	27,957,385	1.4040	2.58%
2010-03-09	0	1.940	1.920	1.930	1.830	1.970	16,941,500	32,605,220	1.9246	1.364	1.350	1.357	1.286	1.385	24,098,913	1.3530	4.86%
2010-03-08	0	1.850	1.850	1.860	1.830	1.880	5,944,000	11,020,540	1.8541	1.301	1.301	1.308	1.286	1.322	8,455,210	1.3034	0.54%
2010-03-05	0	1.840	1.830	1.840	1.810	1.850	5,360,391	9,812,745	1.8306	1.294	1.286	1.294	1.272	1.301	7,625,039	1.2869	2.22%
2010-03-04	0	1.800	1.800	1.820	1.790	1.890	7,138,000	13,054,300	1.8288	1.265	1.265	1.279	1.258	1.329	10,153,649	1.2857	-3.74%
2010-03-03	0	1.870	1.870	1.880	1.870	1.940	19,080,000	36,267,340	1.9008	1.315	1.315	1.322	1.315	1.364	27,140,882	1.3363	0.00%
2010-03-02	0	1.870	1.860	1.880	1.780	1.880	11,829,691	21,648,457	1.8300	1.315	1.308	1.322	1.251	1.322	16,827,477	1.2865	0.54%
2010-03-01	0	1.860	1.850	1.860	1.690	1.880	21,705,000	39,421,510	1.8162	1.308	1.301	1.308	1.188	1.322	30,874,887	1.2768	9.41%
2010-02-26	0	1.700	1.700	1.720	1.670	1.720	4,944,000	8,395,380	1.6981	1.195	1.195	1.209	1.174	1.209	7,032,732	1.1938	1.19%
2010-02-25	0	1.680	1.680	1.690	1.650	1.730	8,150,000	13,768,604	1.6894	1.181	1.181	1.188	1.160	1.216	11,593,197	1.1876	1.82%
2010-02-24	0	1.650	1.650	1.660	1.640	1.680	8,485,000	14,051,136	1.6560	1.160	1.160	1.167	1.153	1.181	12,069,727	1.1642	-1.79%
2010-02-23	0	1.680	1.680	1.690	1.650	1.700	6,188,000	10,346,220	1.6720	1.181	1.181	1.188	1.160	1.195	8,802,295	1.1754	-1.18%
2010-02-22	0	1.700	1.690	1.700	1.650	1.720	2,886,000	4,908,040	1.7006	1.195	1.188	1.195	1.160	1.209	4,105,272	1.1955	1.80%
2010-02-19	0	1.670	1.660	1.670	1.660	1.720	3,041,000	5,106,200	1.6791	1.174	1.167	1.174	1.167	1.209	4,325,756	1.1804	-3.47%
2010-02-18	0	1.730	1.730	1.740	1.720	1.790	2,891,500	5,065,220	1.7518	1.216	1.216	1.223	1.209	1.258	4,113,095	1.2315	-2.26%
2010-02-17	0	1.770	1.760	1.770	1.750	1.860	3,748,000	6,731,440	1.7960	1.244	1.237	1.244	1.230	1.308	5,331,448	1.2626	-1.67%
2010-02-12	0	1.800	1.790	1.800	1.730	1.810	13,940,000	24,678,100	1.7703	1.265	1.258	1.265	1.216	1.272	19,829,345	1.2445	4.65%
2010-02-11	0	1.720	1.710	1.720	1.630	1.720	7,898,000	13,235,740	1.6758	1.209	1.202	1.209	1.146	1.209	11,234,732	1.1781	8.86%
2010-02-10	0	1.580	1.590	1.600	1.510	1.590	6,761,339	10,515,809	1.5553	1.111	1.118	1.125	1.062	1.118	9,617,857	1.0934	5.33%
2010-02-09	0	1.500	1.500	1.520	1.480	1.590	17,396,000	26,373,600	1.5161	1.054	1.054	1.069	1.040	1.118	24,745,429	1.0658	-5.66%
2010-02-08	0	1.590	1.590	1.600	1.590	1.700	6,064,000	9,843,200	1.6232	1.118	1.118	1.125	1.118	1.195	8,625,907	1.1411	-5.36%
2010-02-05	0	1.680	1.680	1.690	1.660	1.720	4,086,000	6,907,420	1.6905	1.181	1.181	1.188	1.167	1.209	5,812,246	1.1884	-4.55%
2010-02-04	0	1.760	1.760	1.770	1.740	1.790	3,072,000	5,423,380	1.7654	1.237	1.237	1.244	1.223	1.258	4,369,853	1.2411	-1.68%
2010-02-03	0	1.790	1.780	1.790	1.730	1.820	11,192,000	19,994,320	1.7865	1.258	1.251	1.258	1.216	1.279	15,920,375	1.2559	2.29%
2010-02-02	0	1.750	1.730	1.750	1.670	1.770	10,464,000	18,033,740	1.7234	1.230	1.216	1.230	1.174	1.244	14,884,811	1.2116	4.17%
2010-02-01	0	1.680	1.680	1.690	1.620	1.700	3,326,000	5,539,320	1.6655	1.181	1.181	1.188	1.139	1.195	4,731,162	1.1708	1.20%
2010-01-29	0	1.660	1.650	1.660	1.630	1.770	8,188,800	13,703,704	1.6735	1.167	1.160	1.167	1.146	1.244	11,648,389	1.1764	-1.78%
2010-01-28	0	1.690	1.680	1.700	1.660	1.730	6,015,230	10,220,142	1.6990	1.188	1.181	1.195	1.167	1.216	8,556,533	1.1944	3.05%
2010-01-27	0	1.640	1.650	1.660	1.600	1.840	17,248,000	29,063,100	1.6850	1.153	1.160	1.167	1.125	1.294	24,534,902	1.1846	-7.87%
2010-01-26	0	1.780	1.780	1.800	1.780	1.900	6,376,000	11,613,720	1.8215	1.251	1.251	1.265	1.251	1.336	9,069,720	1.2805	-5.82%
2010-01-25	0	1.890	1.880	1.890	1.860	1.920	5,072,000	9,633,520	1.8994	1.329	1.322	1.329	1.308	1.350	7,214,809	1.3352	-3.08%
2010-01-22	0	1.950	1.940	1.950	1.830	1.970	20,236,000	38,522,280	1.9037	1.371	1.364	1.371	1.286	1.385	28,785,267	1.3383	-3.47%
2010-01-21	0	2.020	2.000	2.020	2.000	2.150	9,708,250	19,907,825	2.0506	1.420	1.406	1.420	1.406	1.511	13,809,773	1.4416	-5.16%
2010-01-20	0	2.130	2.130	2.140	2.110	2.170	4,478,170	9,553,354	2.1333	1.497	1.497	1.504	1.483	1.526	6,370,099	1.4997	-1.39%
2010-01-19	0	2.160	2.160	2.170	2.140	2.190	3,840,000	8,282,920	2.1570	1.518	1.518	1.526	1.504	1.540	5,462,316	1.5164	0.00%
2010-01-18	0	2.160	2.150	2.160	2.100	2.180	3,772,000	8,139,720	2.1579	1.518	1.511	1.518	1.476	1.533	5,365,587	1.5170	0.93%
2010-01-15	0	2.140	2.130	2.140	2.100	2.150	5,312,010	11,322,041	2.1314	1.504	1.497	1.504	1.476	1.511	7,556,218	1.4984	0.47%
2010-01-14	0	2.130	2.110	2.130	2.100	2.180	13,164,000	27,997,700	2.1268	1.497	1.483	1.497	1.476	1.533	18,725,502	1.4952	-0.93%
2010-01-13	0	2.150	2.140	2.150	2.130	2.220	12,248,000	26,610,980	2.1727	1.511	1.504	1.511	1.497	1.561	17,422,512	1.5274	-4.02%
2010-01-12	0	2.240	2.240	2.250	2.210	2.260	15,198,000	34,106,640	2.2442	1.575	1.575	1.582	1.554	1.589	21,618,822	1.5776	0.45%
2010-01-11	0	2.230	2.220	2.230	2.210	2.320	22,251,000	50,100,470	2.2516	1.568	1.561	1.568	1.554	1.631	31,651,560	1.5829	0.45%
2010-01-08	1	-	-	-	-	-	0	0	-	1.561	-	-	-	-	0	-	0.00%
2010-01-07	0	2.220	2.210	2.220	2.140	2.250	34,156,000	75,497,700	2.2104	1.561	1.554	1.561	1.504	1.582	48,586,162	1.5539	3.26%
2010-01-06	0	2.150	2.130	2.140	2.120	2.260	60,913,300	131,485,991	2.1586	1.511	1.497	1.504	1.490	1.589	86,647,836	1.5175	-4.02%
2010-01-05	0	2.240	2.230	2.240	2.230	2.350	45,402,000	102,499,740	2.2576	1.575	1.568	1.575	1.568	1.652	64,583,351	1.5871	-3.03%
2010-01-04	0	2.310	2.300	2.310	2.250	2.360	23,438,000	53,970,100	2.3027	1.624	1.617	1.624	1.582	1.659	33,340,042	1.6188	1.76%
2009-12-31	0	2.270	2.270	2.280	2.230	2.310	11,246,000	25,666,580	2.2823	1.596	1.596	1.603	1.568	1.624	15,997,189	1.6044	0.89%
2009-12-30	0	2.250	2.250	2.260	2.200	2.350	19,144,000	43,006,360	2.2465	1.582	1.582	1.589	1.547	1.652	27,231,921	1.5793	-3.43%
2009-12-29	0	2.330	2.320	2.330	2.310	2.400	11,582,000	27,109,840	2.3407	1.638	1.631	1.638	1.624	1.687	16,475,141	1.6455	-1.27%
2009-12-28	0	2.360	2.360	2.370	2.290	2.420	20,928,152	49,896,764	2.3842	1.659	1.659	1.666	1.610	1.701	29,769,838	1.6761	2.61%
2009-12-24	0	2.300	2.300	2.310	2.300	2.350	7,160,000	16,685,540	2.3304	1.617	1.617	1.624	1.617	1.652	10,184,943	1.6383	0.00%
2009-12-23	0	2.300	2.290	2.300	2.230	2.340	15,990,044	36,655,338	2.2924	1.617	1.610	1.617	1.568	1.645	22,745,488	1.6115	-1.29%
2009-12-22	0	2.330	2.320	2.340	2.310	2.400	4,280,000	10,102,540	2.3604	1.638	1.631	1.645	1.624	1.687	6,088,206	1.6594	-1.27%
2009-12-21	0	2.360	2.350	2.360	2.340	2.420	20,187,000	48,295,740	2.3924	1.659	1.652	1.659	1.645	1.701	28,715,566	1.6819	0.43%
2009-12-18	0	2.350	2.330	2.360	2.330	2.490	487,971,000	1,192,696,770	2.4442	1.652	1.638	1.659	1.638	1.750	694,128,067	1.7183	-16.67%
2009-12-17	1	-	-	-	-	-	0	0	-	1.982	-	-	-	-	0	-	0.00%
2009-12-16	0	2.820	2.810	2.820	2.790	2.950	9,549,000	27,081,200	2.8360	1.982	1.975	1.982	1.961	2.074	13,583,243	1.9937	-4.08%
2009-12-15	0	2.940	2.930	2.950	2.880	3.060	19,222,439	57,011,345	2.9659	2.067	2.060	2.074	2.025	2.151	27,343,499	2.0850	-2.97%
2009-12-14	0	3.030	3.030	3.040	2.740	3.040	25,791,932	76,687,743	2.9733	2.130	2.130	2.137	1.926	2.137	36,688,459	2.0902	5.94%
2009-12-11	0	2.860	2.860	2.870	2.820	2.930	11,841,800	33,880,410	2.8611	2.011	2.011	2.018	1.982	2.060	16,844,701	2.0113	1.06%
2009-12-10	0	2.830	2.820	2.830	2.680	2.980	20,822,000	57,764,410	2.7742	1.989	1.982	1.989	1.884	2.095	29,618,839	1.9503	-2.41%
2009-12-09	0	2.900	2.890	2.900	2.870	3.080	42,081,739	124,840,729	2.9666	2.039	2.032	2.039	2.018	2.165	59,860,353	2.0855	-3.33%
2009-12-08	0	3.000	3.000	3.010	2.590	3.030	98,957,666	281,870,832	2.8484	2.109	2.109	2.116	1.821	2.130	140,765,114	2.0024	16.73%
2009-12-07	0	2.570	2.540	2.570	2.400	2.620	35,182,000	89,323,600	2.5389	1.807	1.786	1.807	1.687	1.842	50,045,625	1.7848	7.98%
2009-12-04	0	2.380	2.380	2.400	2.350	2.420	5,470,500	13,069,050	2.3890	1.673	1.673	1.687	1.652	1.701	7,781,667	1.6795	-1.65%
2009-12-03	0	2.420	2.420	2.430	2.340	2.440	10,069,044	23,865,202	2.3702	1.701	1.701	1.708	1.645	1.715	14,322,995	1.6662	2.11%
2009-12-02	0	2.370	2.370	2.380	2.350	2.470	5,346,000	12,806,860	2.3956	1.666	1.666	1.673	1.652	1.736	7,604,568	1.6841	-1.66%
2009-12-01	0	2.410	2.390	2.400	2.380	2.440	4,604,000	11,076,400	2.4058	1.694	1.680	1.687	1.673	1.715	6,549,089	1.6913	0.84%
2009-11-30	0	2.390	2.380	2.390	2.300	2.430	8,133,000	19,314,920	2.3749	1.680	1.673	1.680	1.617	1.708	11,569,014	1.6695	4.37%
2009-11-27	0	2.290	2.280	2.290	2.200	2.410	12,249,087	28,349,426	2.3144	1.610	1.603	1.610	1.547	1.694	17,424,058	1.6270	-5.37%
2009-11-26	0	2.420	2.410	2.420	2.390	2.510	12,522,439	30,421,574	2.4294	1.701	1.694	1.701	1.680	1.765	17,812,895	1.7078	-3.20%
2009-11-25	0	2.500	2.490	2.510	2.490	2.570	5,741,000	14,390,580	2.5066	1.757	1.750	1.765	1.750	1.807	8,166,447	1.7622	-1.57%
2009-11-24	0	2.540	2.530	2.540	2.520	2.620	6,134,000	15,717,070	2.5623	1.786	1.779	1.786	1.772	1.842	8,725,481	1.8013	-1.93%
2009-11-23	0	2.590	2.590	2.600	2.480	2.620	11,484,000	29,367,910	2.5573	1.821	1.821	1.828	1.743	1.842	16,335,739	1.7978	4.86%
2009-11-20	0	2.470	2.460	2.470	2.420	2.500	4,349,000	10,674,600	2.4545	1.736	1.729	1.736	1.701	1.757	6,186,357	1.7255	0.00%
2009-11-19	0	2.470	2.470	2.480	2.410	2.510	6,976,000	17,299,380	2.4798	1.736	1.736	1.743	1.694	1.765	9,923,207	1.7433	0.82%
2009-11-18	0	2.450	2.450	2.460	2.440	2.620	20,220,000	50,702,820	2.5076	1.722	1.722	1.729	1.715	1.842	28,762,507	1.7628	-3.92%
2009-11-17	0	2.550	2.530	2.550	2.440	2.670	25,673,000	64,658,650	2.5185	1.793	1.779	1.793	1.715	1.877	36,519,281	1.7705	-1.16%
2009-11-16	0	2.580	2.590	2.600	2.550	2.910	29,742,000	78,904,280	2.6530	1.814	1.821	1.828	1.793	2.046	42,307,344	1.8650	-7.86%
2009-11-13	1	-	-	-	-	-	0	0	-	1.968	-	-	-	-	0	-	0.00%
2009-11-12	1	2.800	2.800	2.810	2.480	2.850	48,271,095	128,918,519	2.6707	1.968	1.968	1.975	1.743	2.004	68,664,576	1.8775	13.82%
2009-11-11	0	2.460	2.460	2.470	2.370	2.470	9,260,000	22,378,320	2.4167	1.729	1.729	1.736	1.666	1.736	13,172,147	1.6989	2.50%
2009-11-10	0	2.400	2.380	2.400	2.360	2.450	9,096,000	21,901,430	2.4078	1.687	1.673	1.687	1.659	1.722	12,938,861	1.6927	0.00%
2009-11-09	0	2.400	2.400	2.410	2.350	2.420	11,176,000	26,772,420	2.3955	1.687	1.687	1.694	1.652	1.701	15,897,615	1.6841	1.69%
2009-11-06	0	2.360	2.350	2.370	2.350	2.440	3,974,000	9,467,020	2.3822	1.659	1.652	1.666	1.652	1.715	5,652,928	1.6747	-1.67%
2009-11-05	0	2.400	2.400	2.410	2.330	2.410	8,182,000	19,424,560	2.3741	1.687	1.687	1.694	1.638	1.694	11,638,716	1.6690	-0.41%
2009-11-04	0	2.410	2.410	2.420	2.380	2.480	3,686,500	8,924,340	2.4208	1.694	1.694	1.701	1.673	1.743	5,243,966	1.7018	1.26%
2009-11-03	0	2.380	2.390	2.400	2.360	2.580	8,161,000	20,001,990	2.4509	1.673	1.680	1.687	1.659	1.814	11,608,844	1.7230	-6.30%
2009-11-02	0	2.540	2.540	2.550	2.370	2.550	6,257,000	15,541,070	2.4838	1.786	1.786	1.793	1.666	1.793	8,900,446	1.7461	1.60%
2009-10-30	0	2.500	2.500	2.520	2.460	2.590	12,933,395	32,620,184	2.5222	1.757	1.757	1.772	1.729	1.821	18,397,471	1.7731	0.00%
2009-10-29	0	2.500	2.490	2.500	2.340	2.550	30,961,438	76,686,221	2.4768	1.757	1.750	1.757	1.645	1.793	44,041,968	1.7412	4.17%
2009-10-28	0	2.400	2.390	2.400	2.250	2.400	14,430,000	33,491,420	2.3210	1.687	1.680	1.687	1.582	1.687	20,526,359	1.6316	0.84%
2009-10-27	0	2.380	2.380	2.400	2.290	2.400	9,247,500	21,751,800	2.3522	1.673	1.673	1.687	1.610	1.687	13,154,366	1.6536	-1.24%
2009-10-23	0	2.410	2.410	2.420	2.370	2.490	12,897,000	31,353,260	2.4311	1.694	1.694	1.701	1.666	1.750	18,345,700	1.7090	1.69%
2009-10-22	0	2.370	2.370	2.380	2.330	2.440	12,325,000	29,090,100	2.3603	1.666	1.666	1.673	1.638	1.715	17,532,043	1.6593	-2.07%
2009-10-21	0	2.420	2.410	2.420	2.290	2.500	15,319,219	36,769,414	2.4002	1.701	1.694	1.701	1.610	1.757	21,791,254	1.6873	4.31%
2009-10-20	0	2.320	2.300	2.320	2.250	2.480	24,281,043	56,733,743	2.3365	1.631	1.617	1.631	1.582	1.743	34,539,252	1.6426	-4.53%
2009-10-19	0	2.430	2.420	2.430	2.160	2.440	38,714,465	91,470,137	2.3627	1.708	1.701	1.708	1.518	1.715	55,070,479	1.6610	10.45%
2009-10-16	0	2.200	2.200	2.210	2.060	2.230	50,425,044	108,896,545	2.1596	1.547	1.547	1.554	1.448	1.568	71,728,521	1.5182	12.24%
2009-10-15	0	1.960	1.950	1.970	1.890	1.990	13,108,022	25,664,682	1.9579	1.378	1.371	1.385	1.329	1.399	18,645,874	1.3764	3.16%
2009-10-14	0	1.900	1.890	1.900	1.890	1.920	8,468,038	16,074,272	1.8982	1.336	1.329	1.336	1.329	1.350	12,045,599	1.3345	-1.04%
2009-10-13	0	1.920	1.920	1.930	1.900	1.940	5,852,000	11,238,560	1.9205	1.350	1.350	1.357	1.336	1.364	8,324,342	1.3501	0.52%
2009-10-12	0	1.910	1.930	1.940	1.860	1.940	9,110,000	17,204,820	1.8886	1.343	1.357	1.364	1.308	1.364	12,958,776	1.3277	-0.52%
2009-10-09	0	1.920	1.920	1.940	1.910	1.980	3,164,000	6,114,020	1.9324	1.350	1.350	1.364	1.343	1.392	4,500,721	1.3585	-2.04%
2009-10-08	0	1.960	1.960	1.980	1.950	2.000	1,873,000	3,681,080	1.9653	1.378	1.378	1.392	1.371	1.406	2,664,302	1.3816	-1.51%
2009-10-07	0	1.990	1.980	2.000	1.910	2.010	13,080,000	25,556,780	1.9539	1.399	1.392	1.406	1.343	1.413	18,606,014	1.3736	4.74%
2009-10-06	0	1.900	1.890	1.900	1.850	1.920	10,900,000	20,576,620	1.8878	1.336	1.329	1.336	1.301	1.350	15,505,011	1.3271	0.00%
2009-10-05	0	1.900	1.890	1.900	1.890	1.920	6,386,000	12,116,640	1.8974	1.336	1.329	1.336	1.329	1.350	9,083,945	1.3339	-1.04%
2009-10-02	0	1.920	1.920	1.930	1.890	1.950	7,483,000	14,362,920	1.9194	1.350	1.350	1.357	1.329	1.371	10,644,404	1.3493	-3.03%
2009-09-30	0	1.980	1.970	1.980	1.940	2.020	7,105,000	13,977,080	1.9672	1.392	1.385	1.392	1.364	1.420	10,106,707	1.3830	-1.98%
2009-09-29	0	2.020	2.010	2.030	1.980	2.070	7,238,000	14,643,910	2.0232	1.420	1.413	1.427	1.392	1.455	10,295,897	1.4223	0.00%
2009-09-28	0	2.020	2.020	2.030	2.000	2.070	7,170,341	14,529,533	2.0263	1.420	1.420	1.427	1.406	1.455	10,199,653	1.4245	-1.94%
2009-09-25	0	2.060	2.050	2.060	1.920	2.080	11,252,000	22,670,600	2.0148	1.448	1.441	1.448	1.350	1.462	16,005,724	1.4164	1.48%
2009-09-24	0	2.030	2.030	2.040	1.990	2.080	12,599,044	25,534,889	2.0267	1.427	1.427	1.434	1.399	1.462	17,921,864	1.4248	-4.25%
2009-09-23	0	2.120	2.110	2.120	2.040	2.220	27,435,969	59,010,212	2.1508	1.490	1.483	1.490	1.434	1.561	39,027,065	1.5120	1.92%
2009-09-22	0	2.080	2.080	2.090	2.050	2.220	17,037,439	36,040,438	2.1154	1.462	1.462	1.469	1.441	1.561	24,235,384	1.4871	-4.15%
2009-09-21	0	2.170	2.160	2.170	1.880	2.210	41,505,000	86,740,180	2.0899	1.526	1.518	1.526	1.322	1.554	59,039,954	1.4692	16.04%
2009-09-18	0	1.870	1.860	1.870	1.830	1.900	6,001,000	11,201,300	1.8666	1.315	1.308	1.315	1.286	1.336	8,536,291	1.3122	-1.58%
2009-09-17	0	1.900	1.890	1.910	1.880	1.960	7,576,219	14,449,925	1.9073	1.336	1.329	1.343	1.322	1.378	10,777,006	1.3408	-2.56%
2009-09-16	0	1.950	1.940	1.950	1.930	2.000	4,946,000	9,637,740	1.9486	1.371	1.364	1.371	1.357	1.406	7,035,577	1.3699	-0.51%
2009-09-15	0	1.960	1.960	1.970	1.940	2.060	3,246,000	6,400,300	1.9717	1.378	1.378	1.385	1.364	1.448	4,617,364	1.3861	0.51%
2009-09-14	0	1.950	1.950	1.970	1.950	2.020	4,079,000	8,081,580	1.9813	1.371	1.371	1.385	1.371	1.420	5,802,288	1.3928	-2.99%
2009-09-11	0	2.010	1.990	2.020	1.970	2.060	5,182,000	10,390,920	2.0052	1.413	1.399	1.420	1.385	1.448	7,371,282	1.4096	-0.50%
2009-09-10	0	2.020	2.010	2.020	2.010	2.070	6,173,175	12,586,347	2.0389	1.420	1.413	1.420	1.413	1.455	8,781,206	1.4333	0.50%
2009-09-09	0	2.010	2.000	2.010	1.930	2.020	5,924,000	11,760,380	1.9852	1.413	1.406	1.413	1.357	1.420	8,426,760	1.3956	2.03%
2009-09-08	0	1.970	1.950	1.970	1.950	2.020	11,482,000	22,822,360	1.9877	1.385	1.371	1.385	1.371	1.420	16,332,894	1.3973	-1.01%
2009-09-07	0	1.990	1.990	2.000	1.980	2.070	8,565,000	17,237,950	2.0126	1.399	1.399	1.406	1.392	1.455	12,183,525	1.4149	1.02%
2009-09-04	0	1.970	1.960	1.970	1.850	1.980	6,570,000	12,562,590	1.9121	1.385	1.378	1.385	1.301	1.392	9,345,681	1.3442	4.79%
2009-09-03	0	1.880	1.880	1.890	1.770	1.900	9,167,000	16,916,610	1.8454	1.322	1.322	1.329	1.244	1.336	13,039,857	1.2973	5.62%
2009-09-02	0	1.780	1.770	1.790	1.760	1.840	10,860,000	19,740,532	1.8177	1.251	1.244	1.258	1.237	1.294	15,448,112	1.2779	-4.30%
2009-09-01	0	1.860	1.870	1.880	1.800	1.900	7,420,000	13,827,180	1.8635	1.308	1.315	1.322	1.265	1.336	10,554,788	1.3100	-1.06%
2009-08-31	0	1.880	1.860	1.880	1.740	1.890	15,346,000	27,533,760	1.7942	1.322	1.308	1.322	1.223	1.329	21,829,349	1.2613	3.87%
2009-08-28	0	1.810	1.790	1.800	1.720	1.940	15,079,000	27,464,550	1.8214	1.272	1.258	1.265	1.209	1.364	21,449,547	1.2804	-6.22%
2009-08-27	0	1.930	1.920	1.930	1.920	2.060	11,854,000	23,462,120	1.9793	1.357	1.350	1.357	1.350	1.448	16,862,056	1.3914	-5.39%
2009-08-26	0	2.040	2.040	2.070	2.020	2.100	3,258,500	6,678,735	2.0496	1.434	1.434	1.455	1.420	1.476	4,635,145	1.4409	-1.92%
2009-08-25	0	2.080	2.060	2.070	2.050	2.120	5,390,043	11,281,297	2.0930	1.462	1.448	1.455	1.441	1.490	7,667,218	1.4714	-1.89%
2009-08-24	0	2.120	2.100	2.120	2.050	2.160	13,921,000	29,498,910	2.1190	1.490	1.476	1.490	1.441	1.518	19,802,318	1.4897	1.92%
2009-08-21	0	2.080	2.050	2.080	2.010	2.110	14,556,000	30,101,550	2.0680	1.462	1.441	1.462	1.413	1.483	20,705,591	1.4538	2.46%
2009-08-20	0	2.030	2.030	2.050	1.930	2.060	15,149,439	30,602,586	2.0200	1.427	1.427	1.441	1.357	1.448	21,549,745	1.4201	5.73%
2009-08-19	0	1.920	1.910	1.920	1.900	2.090	15,323,000	30,230,730	1.9729	1.350	1.343	1.350	1.336	1.469	21,796,632	1.3869	0.52%
2009-08-18	0	1.910	1.900	1.910	1.770	2.100	24,991,316	47,179,649	1.8878	1.343	1.336	1.343	1.244	1.476	35,549,600	1.3271	-8.17%
2009-08-17	0	2.080	2.070	2.080	2.050	2.200	12,678,000	26,942,180	2.1251	1.462	1.455	1.462	1.441	1.547	18,034,177	1.4940	-5.45%
2009-08-14	0	2.200	2.190	2.200	2.090	2.240	328,403,517	695,288,205	2.1172	1.547	1.540	1.547	1.469	1.575	467,146,815	1.4884	-4.76%
2009-08-13	0	2.310	2.290	2.300	2.270	2.410	8,701,000	20,057,200	2.3052	1.624	1.610	1.617	1.596	1.694	12,376,982	1.6205	-1.28%
2009-08-12	0	2.340	2.330	2.350	2.280	2.400	5,070,713	11,816,015	2.3302	1.645	1.638	1.652	1.603	1.687	7,212,978	1.6382	-0.43%
2009-08-11	0	2.350	2.350	2.360	2.310	2.470	7,599,000	18,117,560	2.3842	1.652	1.652	1.659	1.624	1.736	10,809,411	1.6761	-4.08%
2009-08-10	0	2.450	2.450	2.470	2.410	2.640	5,201,219	12,977,055	2.4950	1.722	1.722	1.736	1.694	1.856	7,398,620	1.7540	-1.61%
2009-08-07	0	2.490	2.490	2.510	2.490	2.740	12,762,185	33,060,900	2.5905	1.750	1.750	1.765	1.750	1.926	18,153,929	1.8211	-3.11%
2009-08-06	0	2.570	2.580	2.590	2.260	2.620	24,389,317	60,176,025	2.4673	1.807	1.814	1.821	1.589	1.842	34,693,270	1.7345	8.90%
2009-08-05	0	2.360	2.330	2.360	2.220	2.400	23,188,586	53,496,229	2.3070	1.659	1.638	1.659	1.561	1.687	32,985,256	1.6218	-1.26%
2009-08-04	0	2.390	2.370	2.380	2.340	2.460	11,053,070	26,664,302	2.4124	1.680	1.666	1.673	1.645	1.729	15,722,750	1.6959	1.27%
2009-08-03	0	2.360	2.350	2.360	2.300	2.390	7,414,617	17,489,988	2.3589	1.659	1.652	1.659	1.617	1.680	10,547,130	1.6583	0.00%
2009-07-31	0	2.360	2.360	2.370	2.270	2.520	23,382,000	56,469,240	2.4151	1.659	1.659	1.666	1.596	1.772	33,260,383	1.6978	-2.07%
2009-07-30	0	2.410	2.410	2.420	2.170	2.430	31,508,291	73,740,434	2.3404	1.694	1.694	1.701	1.526	1.708	44,819,854	1.6453	4.78%
2009-07-29	0	2.300	2.290	2.300	1.900	2.310	36,769,281	78,750,353	2.1417	1.617	1.610	1.617	1.336	1.624	52,303,497	1.5056	8.49%
2009-07-28	0	2.120	2.110	2.130	1.910	2.170	27,993,319	57,269,726	2.0458	1.490	1.483	1.497	1.343	1.526	39,819,884	1.4382	10.99%
2009-07-27	0	1.910	1.900	1.910	1.760	1.930	24,460,679	45,547,668	1.8621	1.343	1.336	1.343	1.237	1.357	34,794,780	1.3090	5.52%
2009-07-24	0	1.810	1.790	1.800	1.630	1.850	40,297,815	70,697,105	1.7544	1.272	1.258	1.265	1.146	1.301	57,322,760	1.2333	9.04%
2009-07-23	0	1.660	1.650	1.660	1.460	1.690	25,626,352	40,977,373	1.5990	1.167	1.160	1.167	1.026	1.188	36,452,925	1.1241	13.70%
2009-07-22	0	1.460	1.460	1.480	1.440	1.530	11,854,319	17,802,238	1.5018	1.026	1.026	1.040	1.012	1.076	16,862,509	1.0557	-0.68%
2009-07-21	0	1.470	1.460	1.480	1.400	1.490	11,579,770	16,577,742	1.4316	1.033	1.026	1.040	0.984	1.047	16,471,969	1.0064	3.52%
2009-07-20	0	1.420	1.400	1.410	1.390	1.450	11,828,088	16,787,431	1.4193	0.998	0.984	0.991	0.977	1.019	16,825,196	0.9978	2.16%
2009-07-17	0	1.390	1.390	1.400	1.380	1.410	7,340,219	10,249,185	1.3963	0.977	0.977	0.984	0.970	0.991	10,441,301	0.9816	1.46%
2009-07-16	0	1.370	1.370	1.380	1.350	1.480	22,820,132	32,392,084	1.4195	0.963	0.963	0.970	0.949	1.040	32,461,138	0.9979	-2.14%
2009-07-15	0	1.400	1.400	1.410	1.300	1.430	20,851,077	28,735,281	1.3781	0.984	0.984	0.991	0.914	1.005	29,660,201	0.9688	5.26%
2009-07-14	0	1.330	1.340	1.350	1.270	1.390	21,136,245	28,321,506	1.3399	0.935	0.942	0.949	0.893	0.977	30,065,846	0.9420	5.56%
2009-07-13	0	1.260	1.240	1.260	1.160	1.300	16,359,158	20,539,861	1.2556	0.886	0.872	0.886	0.815	0.914	23,270,544	0.8827	5.88%
2009-07-10	0	1.190	1.180	1.200	1.140	1.220	7,540,000	8,967,980	1.1894	0.837	0.830	0.844	0.801	0.858	10,725,485	0.8361	1.71%
2009-07-09	0	1.170	1.160	1.170	1.140	1.230	16,922,399	19,662,143	1.1619	0.823	0.815	0.823	0.801	0.865	24,071,742	0.8168	-4.10%
2009-07-08	0	1.220	1.210	1.220	1.200	1.260	7,226,508	8,857,106	1.2256	0.858	0.851	0.858	0.844	0.886	10,279,549	0.8616	-3.17%
2009-07-07	0	1.260	1.250	1.270	1.240	1.360	20,434,769	26,491,670	1.2964	0.886	0.879	0.893	0.872	0.956	29,068,012	0.9114	-7.35%
2009-07-06	0	1.360	1.350	1.360	1.170	1.370	48,275,807	62,029,790	1.2849	0.956	0.949	0.956	0.823	0.963	68,671,279	0.9033	16.24%
2009-07-03	0	1.170	1.160	1.170	1.090	1.170	12,093,358	13,788,892	1.1402	0.823	0.815	0.823	0.766	0.823	17,202,537	0.8016	2.63%
2009-07-02	0	1.140	1.120	1.140	1.110	1.200	96,777,484	94,405,772	0.9755	0.801	0.787	0.801	0.780	0.844	137,663,853	0.6858	-1.72%
2009-06-30	0	1.160	1.150	1.170	1.160	1.240	11,390,074	13,711,983	1.2039	0.815	0.808	0.823	0.815	0.872	16,202,131	0.8463	-5.69%
2009-06-29	0	1.230	1.230	1.240	1.180	1.260	6,283,000	7,698,650	1.2253	0.865	0.865	0.872	0.830	0.886	8,937,430	0.8614	1.65%
2009-06-26	0	1.210	1.200	1.220	1.180	1.220	6,794,000	8,177,800	1.2037	0.851	0.844	0.858	0.830	0.858	9,664,316	0.8462	2.54%
2009-06-25	0	1.180	1.160	1.180	1.130	1.190	4,132,000	4,828,880	1.1687	0.830	0.815	0.830	0.794	0.837	5,877,680	0.8216	2.61%
2009-06-24	0	1.150	1.130	1.150	1.120	1.150	2,428,000	2,760,160	1.1368	0.808	0.794	0.808	0.787	0.808	3,453,777	0.7992	1.77%
2009-06-23	0	1.130	1.120	1.140	1.110	1.150	6,138,000	6,891,360	1.1227	0.794	0.787	0.801	0.780	0.808	8,731,171	0.7893	-4.24%
2009-06-22	0	1.180	1.160	1.180	1.160	1.210	3,582,000	4,233,320	1.1818	0.830	0.815	0.830	0.815	0.851	5,095,317	0.8308	-0.84%
2009-06-19	0	1.190	1.170	1.190	1.140	1.200	4,657,250	5,453,545	1.1710	0.837	0.823	0.837	0.801	0.844	6,624,836	0.8232	0.00%
2009-06-18	0	1.190	1.190	1.200	1.130	1.210	6,804,000	7,955,080	1.1692	0.837	0.837	0.844	0.794	0.851	9,678,541	0.8219	1.71%
2009-06-17	0	1.170	1.160	1.170	1.100	1.190	9,148,000	10,391,940	1.1360	0.823	0.815	0.823	0.773	0.837	13,012,830	0.7986	0.86%
2009-06-16	0	1.160	1.160	1.170	1.120	1.210	10,044,000	11,569,580	1.1519	0.815	0.815	0.823	0.787	0.851	14,287,370	0.8098	-5.69%
2009-06-15	0	1.230	1.220	1.230	1.200	1.250	7,201,000	8,863,530	1.2309	0.865	0.858	0.865	0.844	0.879	10,243,265	0.8653	-0.81%
2009-06-12	0	1.240	1.230	1.240	1.220	1.290	6,034,538	7,590,042	1.2578	0.872	0.865	0.872	0.858	0.907	8,583,998	0.8842	-0.80%
2009-06-11	0	1.250	1.250	1.260	1.240	1.290	7,444,000	9,437,300	1.2678	0.879	0.879	0.886	0.872	0.907	10,588,927	0.8912	-3.10%
2009-06-10	0	1.290	1.290	1.300	1.250	1.360	6,808,000	8,802,080	1.2929	0.907	0.907	0.914	0.879	0.956	9,684,231	0.9089	-0.77%
2009-06-09	0	1.300	1.290	1.300	1.200	1.410	11,576,000	15,009,220	1.2966	0.914	0.907	0.914	0.844	0.991	16,466,607	0.9115	-4.41%
2009-06-08	0	1.360	1.360	1.370	1.270	1.420	19,672,000	26,900,650	1.3675	0.956	0.956	0.963	0.893	0.998	27,982,989	0.9613	12.40%
2009-06-05	0	1.210	1.200	1.210	1.180	1.250	2,508,000	3,047,980	1.2153	0.851	0.844	0.851	0.830	0.879	3,567,575	0.8544	-0.82%
2009-06-04	0	1.220	1.210	1.230	1.150	1.250	4,144,191	5,001,265	1.2068	0.858	0.851	0.865	0.808	0.879	5,895,021	0.8484	-2.40%
2009-06-03	0	1.250	1.250	1.260	1.230	1.300	6,070,000	7,652,700	1.2607	0.879	0.879	0.886	0.865	0.914	8,634,442	0.8863	-0.79%
2009-06-02	0	1.260	1.250	1.260	1.220	1.350	20,297,700	26,172,207	1.2894	0.886	0.879	0.886	0.858	0.949	28,873,034	0.9065	1.07%
2009-06-01	0	1.400	1.400	1.410	1.180	1.420	28,701,006	38,002,718	1.3241	0.876	0.876	0.883	0.739	0.889	45,848,000	0.8289	19.66%
2009-05-29	0	1.170	1.160	1.170	1.140	1.200	8,173,000	9,521,240	1.1650	0.732	0.726	0.732	0.714	0.751	13,055,839	0.7293	2.63%
2009-05-27	0	1.140	1.130	1.150	1.130	1.200	5,580,000	6,437,900	1.1537	0.714	0.707	0.720	0.707	0.751	8,913,689	0.7222	-2.56%
2009-05-26	0	1.170	1.170	1.180	1.160	1.210	13,950,000	16,560,120	1.1871	0.732	0.732	0.739	0.726	0.757	22,284,223	0.7431	1.74%
2009-05-25	0	1.150	1.150	1.160	1.110	1.170	8,678,093	9,863,381	1.1366	0.720	0.720	0.726	0.695	0.732	13,862,692	0.7115	4.55%
2009-05-22	0	1.100	1.100	1.110	1.060	1.140	12,020,000	13,308,280	1.1072	0.689	0.689	0.695	0.664	0.714	19,201,172	0.6931	-2.65%
2009-05-21	0	1.130	1.120	1.130	1.120	1.170	15,340,010	17,507,991	1.1413	0.707	0.701	0.707	0.701	0.732	24,504,674	0.7145	-0.88%
2009-05-20	0	1.140	1.130	1.140	1.120	1.200	22,660,100	25,922,034	1.1440	0.714	0.707	0.714	0.701	0.751	36,198,044	0.7161	2.70%
2009-05-19	0	1.110	1.110	1.120	1.110	1.230	21,910,658	25,202,145	1.1502	0.695	0.695	0.701	0.695	0.770	35,000,859	0.7200	-3.48%
2009-05-18	0	1.150	1.140	1.150	1.040	1.260	15,914,200	18,161,984	1.1412	0.720	0.714	0.720	0.651	0.789	25,421,905	0.7144	10.58%
2009-05-15	0	1.040	1.020	1.040	0.990	1.050	11,048,000	11,270,900	1.0202	0.651	0.639	0.651	0.620	0.657	17,648,465	0.6386	6.12%
2009-05-14	0	0.980	0.970	0.980	0.950	0.980	5,484,000	5,287,140	0.9641	0.613	0.607	0.613	0.595	0.613	8,760,335	0.6035	-2.00%
2009-05-13	0	1.000	0.990	1.010	0.960	1.020	5,198,000	5,198,660	1.0001	0.626	0.620	0.632	0.601	0.639	8,303,469	0.6261	4.17%
2009-05-12	0	0.960	0.960	0.980	0.930	0.990	2,164,000	2,097,620	0.9693	0.601	0.601	0.613	0.582	0.620	3,456,850	0.6068	0.00%
2009-05-11	0	0.960	0.960	0.970	0.940	1.040	11,856,000	11,828,880	0.9977	0.601	0.601	0.607	0.588	0.651	18,939,193	0.6246	2.13%
2009-05-08	0	0.940	0.920	0.940	0.860	0.940	4,084,000	3,718,540	0.9105	0.588	0.576	0.588	0.538	0.588	6,523,926	0.5700	5.62%
2009-05-07	0	0.890	0.880	0.890	0.860	0.960	7,880,000	7,086,600	0.8993	0.557	0.551	0.557	0.538	0.601	12,587,790	0.5630	-3.26%
2009-05-06	0	0.920	0.920	0.930	0.850	0.940	15,868,000	14,451,020	0.9107	0.576	0.576	0.582	0.532	0.588	25,348,104	0.5701	6.98%
2009-05-05	0	0.860	0.850	0.860	0.790	0.860	4,372,000	3,609,580	0.8256	0.538	0.532	0.538	0.495	0.538	6,983,987	0.5168	4.88%
2009-05-04	0	0.820	0.810	0.820	0.780	0.840	5,982,000	4,888,800	0.8173	0.513	0.507	0.513	0.488	0.526	9,555,858	0.5116	6.49%
2009-04-30	0	0.770	0.760	0.770	0.750	0.780	3,324,000	2,536,560	0.7631	0.482	0.476	0.482	0.470	0.488	5,309,875	0.4777	2.67%
2009-04-29	0	0.750	0.750	0.760	0.730	0.760	9,212,000	6,894,120	0.7484	0.470	0.470	0.476	0.457	0.476	14,715,574	0.4685	1.35%
2009-04-28	0	0.740	0.720	0.740	0.720	0.750	3,384,000	2,474,440	0.7312	0.463	0.451	0.463	0.451	0.470	5,405,721	0.4577	-2.63%
2009-04-27	0	0.760	0.740	0.770	0.730	0.780	1,380,000	1,031,500	0.7475	0.476	0.463	0.482	0.457	0.488	2,204,461	0.4679	-3.80%
2009-04-24	0	0.790	0.790	0.800	0.770	0.830	2,242,000	1,788,040	0.7975	0.495	0.495	0.501	0.482	0.520	3,581,450	0.4993	1.28%
2009-04-23	0	0.780	0.780	0.790	0.750	0.790	480,000	372,420	0.7759	0.488	0.488	0.495	0.470	0.495	766,769	0.4857	-1.27%
2009-04-22	0	0.790	0.760	0.790	0.760	0.830	2,880,000	2,304,220	0.8001	0.495	0.476	0.495	0.476	0.520	4,600,614	0.5009	-2.47%
2009-04-21	0	0.810	0.790	0.810	0.780	0.820	770,000	612,840	0.7959	0.507	0.495	0.507	0.488	0.513	1,230,025	0.4982	-2.41%
2009-04-20	0	0.830	0.820	0.830	0.780	0.840	2,604,000	2,138,880	0.8214	0.520	0.513	0.520	0.488	0.526	4,159,722	0.5142	3.75%
2009-04-17	0	0.800	0.800	0.810	0.760	0.850	5,514,000	4,449,280	0.8069	0.501	0.501	0.507	0.476	0.532	8,808,258	0.5051	3.90%
2009-04-16	0	0.770	0.770	0.780	0.760	0.820	2,742,000	2,137,320	0.7795	0.482	0.482	0.488	0.476	0.513	4,380,168	0.4880	-2.53%
2009-04-15	0	0.790	0.780	0.790	0.700	0.800	6,374,000	4,824,820	0.7570	0.495	0.488	0.495	0.438	0.501	10,182,053	0.4739	9.72%
2009-04-14	0	0.720	0.710	0.720	0.700	0.730	2,860,000	2,046,480	0.7156	0.451	0.444	0.451	0.438	0.457	4,568,665	0.4479	4.35%
2009-04-09	0	0.690	0.690	0.700	0.670	0.690	676,500	461,805	0.6826	0.432	0.432	0.438	0.419	0.432	1,080,665	0.4273	4.55%
2009-04-08	0	0.660	0.660	0.670	0.650	0.690	846,000	560,180	0.6622	0.413	0.413	0.419	0.407	0.432	1,351,430	0.4145	-5.71%
2009-04-07	0	0.700	0.670	0.680	0.670	0.700	822,000	561,660	0.6833	0.438	0.419	0.426	0.419	0.438	1,313,092	0.4277	-1.41%
2009-04-06	0	0.710	0.690	0.710	0.680	0.730	1,586,000	1,129,440	0.7121	0.444	0.432	0.444	0.426	0.457	2,533,532	0.4458	0.00%
2009-04-03	0	0.710	0.710	0.720	0.700	0.750	2,869,000	2,037,960	0.7103	0.444	0.444	0.451	0.438	0.470	4,583,042	0.4447	-5.33%
2009-04-02	0	0.750	0.740	0.750	0.720	0.770	4,184,460	3,123,282	0.7464	0.470	0.463	0.470	0.451	0.482	6,684,404	0.4672	5.63%
2009-04-01	0	0.710	0.710	0.720	0.680	0.710	950,000	663,760	0.6987	0.444	0.444	0.451	0.426	0.444	1,517,564	0.4374	4.41%
2009-03-31	0	0.680	0.660	0.690	0.660	0.690	98,000	66,520	0.6788	0.426	0.413	0.432	0.413	0.432	156,549	0.4249	3.03%
2009-03-30	0	0.660	0.620	0.660	0.640	0.690	658,000	438,000	0.6657	0.413	0.388	0.413	0.401	0.432	1,051,112	0.4167	-5.71%
2009-03-27	0	0.700	0.690	0.720	0.660	0.700	2,480,000	1,701,420	0.6861	0.438	0.432	0.451	0.413	0.438	3,961,640	0.4295	6.06%
2009-03-26	0	0.660	0.650	0.660	0.630	0.670	854,000	560,100	0.6559	0.413	0.407	0.413	0.394	0.419	1,364,210	0.4106	3.13%
2009-03-25	0	0.640	0.630	0.640	0.620	0.650	440,000	280,020	0.6364	0.401	0.394	0.401	0.388	0.407	702,872	0.3984	1.59%
2009-03-24	0	0.630	0.630	0.640	0.620	0.660	1,580,000	1,012,600	0.6409	0.394	0.394	0.401	0.388	0.413	2,523,948	0.4012	-1.56%
2009-03-23	0	0.640	0.630	0.650	0.590	0.640	1,664,000	1,029,600	0.6188	0.401	0.394	0.407	0.369	0.401	2,658,132	0.3873	8.47%
2009-03-20	0	0.590	0.580	0.600	0.580	0.600	990,000	585,280	0.5912	0.369	0.363	0.376	0.363	0.376	1,581,461	0.3701	-3.28%
2009-03-19	0	0.610	0.610	0.630	0.610	0.630	572,000	354,280	0.6194	0.382	0.382	0.394	0.382	0.394	913,733	0.3877	0.00%
2009-03-18	0	0.610	0.590	0.610	0.610	0.620	92,000	56,320	0.6122	0.382	0.369	0.382	0.382	0.388	146,964	0.3832	3.39%
2009-03-17	0	0.590	0.590	0.600	0.590	0.610	450,000	266,820	0.5929	0.369	0.369	0.376	0.369	0.382	718,846	0.3712	0.00%
2009-03-16	0	0.590	0.590	0.620	0.590	0.620	1,410,000	839,480	0.5954	0.369	0.369	0.388	0.369	0.388	2,252,384	0.3727	1.72%
2009-03-13	0	0.580	0.580	0.610	0.580	0.600	228,000	135,840	0.5958	0.363	0.363	0.382	0.363	0.376	364,215	0.3730	-3.33%
2009-03-12	0	0.600	0.600	0.610	0.580	0.620	178,000	107,360	0.6031	0.376	0.376	0.382	0.363	0.388	284,343	0.3776	0.00%
2009-03-11	0	0.600	0.600	0.620	0.600	0.650	38,000	22,900	0.6026	0.376	0.376	0.388	0.376	0.407	60,703	0.3772	-3.23%
2009-03-10	0	0.620	0.570	0.620	0.640	0.640	40,000	25,600	0.6400	0.388	0.357	0.388	0.401	0.401	63,897	0.4006	3.33%
2009-03-09	0	0.600	0.580	0.630	0.570	0.600	72,243	42,286	0.5853	0.376	0.363	0.394	0.357	0.376	115,404	0.3664	0.00%
2009-03-06	0	0.600	0.600	0.610	0.600	0.600	70,000	42,000	0.6000	0.376	0.376	0.382	0.376	0.376	111,820	0.3756	0.00%
2009-03-05	0	0.600	0.600	0.610	0.600	0.620	142,000	85,600	0.6028	0.376	0.376	0.382	0.376	0.388	226,836	0.3774	-1.64%
2009-03-04	0	0.610	0.570	0.610	0.570	0.610	348,000	205,180	0.5896	0.382	0.357	0.382	0.357	0.382	555,907	0.3691	7.02%
2009-03-03	0	0.570	0.550	0.570	0.520	0.570	508,000	274,780	0.5409	0.357	0.344	0.357	0.326	0.357	811,497	0.3386	5.56%
2009-03-02	0	0.540	0.540	0.600	0.530	0.560	652,000	351,080	0.5385	0.338	0.338	0.376	0.332	0.351	1,041,528	0.3371	-6.90%
2009-02-27	0	0.580	0.580	0.600	0.580	0.600	1,008,576	599,811	0.5947	0.363	0.363	0.376	0.363	0.376	1,611,135	0.3723	-4.92%
2009-02-26	0	0.610	0.600	0.620	0.610	0.620	502,000	309,580	0.6167	0.382	0.376	0.388	0.382	0.388	801,913	0.3861	-6.15%
2009-02-25	0	0.650	0.620	0.650	0.640	0.650	22,000	14,100	0.6409	0.407	0.388	0.407	0.401	0.407	35,144	0.4012	3.17%
2009-02-24	0	0.630	0.630	0.640	0.620	0.650	312,000	197,700	0.6337	0.394	0.394	0.401	0.388	0.407	498,400	0.3967	-4.55%
2009-02-23	0	0.660	0.630	0.670	0.620	0.670	374,000	243,060	0.6499	0.413	0.394	0.419	0.388	0.419	597,441	0.4068	1.54%
2009-02-20	0	0.650	0.630	0.650	0.630	0.660	594,000	386,360	0.6504	0.407	0.394	0.407	0.394	0.413	948,877	0.4072	-1.52%
2009-02-19	0	0.660	0.660	0.670	0.640	0.660	160,000	104,000	0.6500	0.413	0.413	0.419	0.401	0.413	255,590	0.4069	1.54%
2009-02-18	0	0.650	0.650	0.660	0.620	0.660	456,000	292,760	0.6420	0.407	0.407	0.413	0.388	0.413	728,431	0.4019	-1.52%
2009-02-17	0	0.660	0.650	0.670	0.660	0.720	3,182,000	2,190,840	0.6885	0.413	0.407	0.419	0.413	0.451	5,083,039	0.4310	0.00%
2009-02-16	0	0.660	0.650	0.660	0.640	0.660	434,000	281,640	0.6489	0.413	0.407	0.413	0.401	0.413	693,287	0.4062	-1.49%
2009-02-13	0	0.670	0.660	0.680	0.640	0.670	582,000	385,220	0.6619	0.419	0.413	0.426	0.401	0.419	929,707	0.4143	0.00%
2009-02-12	0	0.670	0.640	0.670	0.640	0.700	168,000	110,060	0.6551	0.419	0.401	0.419	0.401	0.438	268,369	0.4101	1.52%
2009-02-11	0	0.660	0.650	0.670	0.640	0.660	290,000	187,400	0.6462	0.413	0.407	0.419	0.401	0.413	463,256	0.4045	-2.94%
2009-02-10	0	0.680	0.660	0.680	0.660	0.700	406,000	271,040	0.6676	0.426	0.413	0.426	0.413	0.438	648,559	0.4179	-1.45%
2009-02-09	0	0.690	0.660	0.690	0.660	0.700	50,000	34,380	0.6876	0.432	0.413	0.432	0.413	0.438	79,872	0.4304	-1.43%
2009-02-06	0	0.700	0.690	0.700	0.630	0.700	1,212,000	810,820	0.6690	0.438	0.432	0.438	0.394	0.438	1,936,092	0.4188	11.11%
2009-02-05	0	0.630	0.630	0.640	0.620	0.650	508,000	321,680	0.6332	0.394	0.394	0.401	0.388	0.407	811,497	0.3964	3.28%
2009-02-04	0	0.610	0.610	0.630	0.610	0.640	218,000	135,600	0.6220	0.382	0.382	0.394	0.382	0.401	348,241	0.3894	1.67%
2009-02-03	0	0.600	0.600	0.610	0.570	0.600	604,000	354,060	0.5862	0.376	0.376	0.382	0.357	0.376	964,851	0.3670	-3.23%
2009-02-02	0	0.620	0.580	0.620	0.650	0.650	2,000	1,300	0.6500	0.388	0.363	0.388	0.407	0.407	3,195	0.4069	-1.59%
2009-01-30	0	0.630	0.600	0.650	0.590	0.630	30,000	18,200	0.6067	0.394	0.376	0.407	0.369	0.394	47,923	0.3798	5.00%
2009-01-29	0	0.600	0.590	0.610	0.600	0.630	262,000	161,460	0.6163	0.376	0.369	0.382	0.376	0.394	418,528	0.3858	3.45%
2009-01-23	0	0.580	0.580	0.590	0.570	0.600	356,000	205,220	0.5765	0.363	0.363	0.369	0.357	0.376	568,687	0.3609	0.00%
2009-01-22	0	0.580	0.570	0.590	0.550	0.630	1,008,000	589,920	0.5852	0.363	0.357	0.369	0.344	0.394	1,610,215	0.3664	-1.69%
2009-01-21	0	0.590	0.580	0.590	0.570	0.650	2,096,000	1,258,200	0.6003	0.369	0.363	0.369	0.357	0.407	3,348,224	0.3758	-13.24%
2009-01-20	0	0.680	0.670	0.680	0.660	0.680	94,000	62,920	0.6694	0.426	0.419	0.426	0.413	0.426	150,159	0.4190	0.00%
2009-01-19	0	0.680	0.670	0.690	0.650	0.680	306,000	202,920	0.6631	0.426	0.419	0.432	0.407	0.426	488,815	0.4151	0.00%
2009-01-16	0	0.680	0.660	0.690	0.650	0.690	366,000	245,620	0.6711	0.426	0.413	0.432	0.407	0.432	584,661	0.4201	-1.45%
2009-01-15	0	0.690	0.680	0.690	0.650	0.700	1,160,000	786,300	0.6778	0.432	0.426	0.432	0.407	0.438	1,853,025	0.4243	-6.76%
2009-01-14	0	0.740	0.730	0.750	0.720	0.760	528,000	393,200	0.7447	0.463	0.457	0.470	0.451	0.476	843,446	0.4662	-1.33%
2009-01-13	0	0.750	0.730	0.750	0.710	0.790	1,316,000	969,780	0.7369	0.470	0.457	0.470	0.444	0.495	2,102,225	0.4613	2.74%
2009-01-12	0	0.730	0.730	0.740	0.720	0.800	1,032,000	779,140	0.7550	0.457	0.457	0.463	0.451	0.501	1,648,553	0.4726	-9.88%
2009-01-09	0	0.810	0.800	0.810	0.770	0.860	4,976,000	4,084,980	0.8209	0.507	0.501	0.507	0.482	0.538	7,948,838	0.5139	0.00%
2009-01-08	0	0.810	0.800	0.810	0.710	0.810	13,454,000	10,071,740	0.7486	0.507	0.501	0.507	0.444	0.507	21,491,895	0.4686	8.00%
2009-01-07	0	0.750	0.740	0.750	0.690	0.760	9,844,000	7,223,860	0.7338	0.470	0.463	0.470	0.432	0.476	15,725,153	0.4594	4.17%
2009-01-06	0	0.720	0.700	0.720	0.680	0.720	2,764,000	1,944,420	0.7035	0.451	0.438	0.451	0.426	0.451	4,415,311	0.4404	2.86%
2009-01-05	0	0.700	0.690	0.700	0.670	0.730	750,000	525,520	0.7007	0.438	0.432	0.438	0.419	0.457	1,198,076	0.4386	-1.41%
2009-01-02	0	0.710	0.690	0.710	0.680	0.710	782,000	545,200	0.6972	0.444	0.432	0.444	0.426	0.444	1,249,194	0.4364	2.90%
2008-12-31	0	0.690	0.670	0.690	0.670	0.690	128,000	87,420	0.6830	0.432	0.419	0.432	0.419	0.432	204,472	0.4275	0.00%
2008-12-30	0	0.690	0.680	0.690	0.680	0.730	334,000	233,960	0.7005	0.432	0.426	0.432	0.426	0.457	533,543	0.4385	-1.43%
2008-12-29	0	0.700	0.680	0.700	0.680	0.710	528,000	367,260	0.6956	0.438	0.426	0.438	0.426	0.444	843,446	0.4354	2.94%
2008-12-24	0	0.680	0.680	0.700	0.650	0.700	336,000	229,440	0.6829	0.426	0.426	0.438	0.407	0.438	536,738	0.4275	1.49%
2008-12-23	0	0.670	0.680	0.700	0.650	0.700	3,034,000	2,039,460	0.6722	0.419	0.426	0.438	0.407	0.438	4,846,619	0.4208	-8.22%
2008-12-22	0	0.730	0.720	0.730	0.710	0.760	4,586,000	3,392,800	0.7398	0.457	0.451	0.457	0.444	0.476	7,325,838	0.4631	2.82%
2008-12-19	0	0.710	0.690	0.710	0.680	0.770	6,234,000	4,525,060	0.7259	0.444	0.432	0.444	0.426	0.482	9,958,412	0.4544	-2.74%
2008-12-18	0	0.730	0.730	0.740	0.630	0.740	8,704,000	6,028,620	0.6926	0.457	0.457	0.463	0.394	0.463	13,904,077	0.4336	17.74%
2008-12-17	0	0.620	0.610	0.620	0.570	0.620	1,706,000	1,031,020	0.6043	0.388	0.382	0.388	0.357	0.388	2,725,225	0.3783	6.90%
2008-12-16	0	0.580	0.580	0.590	0.570	0.600	365,600	214,264	0.5861	0.363	0.363	0.369	0.357	0.376	584,022	0.3669	1.75%
2008-12-15	0	0.570	0.560	0.570	0.570	0.600	1,320,000	767,940	0.5818	0.357	0.351	0.357	0.357	0.376	2,108,615	0.3642	0.00%
2008-12-12	0	0.570	0.560	0.580	0.550	0.650	1,420,000	829,240	0.5840	0.357	0.351	0.363	0.344	0.407	2,268,358	0.3656	-9.52%
2008-12-11	0	0.630	0.610	0.630	0.600	0.670	2,100,000	1,340,760	0.6385	0.394	0.382	0.394	0.376	0.419	3,354,614	0.3997	0.00%
2008-12-10	0	0.630	0.630	0.640	0.560	0.650	2,854,000	1,731,200	0.6066	0.394	0.394	0.401	0.351	0.407	4,559,080	0.3797	8.62%
2008-12-09	0	0.580	0.570	0.580	0.570	0.640	3,312,000	1,989,120	0.6006	0.363	0.357	0.363	0.357	0.401	5,290,706	0.3760	-3.33%
2008-12-08	0	0.600	0.590	0.600	0.580	0.650	6,952,000	4,336,020	0.6237	0.376	0.369	0.376	0.363	0.407	11,105,370	0.3904	1.69%
2008-12-05	0	0.590	0.570	0.590	0.530	0.610	3,700,000	2,118,180	0.5725	0.369	0.357	0.369	0.332	0.382	5,910,511	0.3584	9.26%
2008-12-04	0	0.540	0.520	0.530	0.520	0.570	1,400,000	777,220	0.5552	0.338	0.326	0.332	0.326	0.357	2,236,409	0.3475	-8.47%
2008-12-03	0	0.590	0.550	0.590	0.520	0.600	422,000	228,800	0.5422	0.369	0.344	0.369	0.326	0.376	674,118	0.3394	13.46%
2008-12-02	0	0.520	0.520	0.540	0.510	0.550	546,000	287,380	0.5263	0.326	0.326	0.338	0.319	0.344	872,200	0.3295	1.96%
2008-12-01	0	0.510	0.520	0.530	0.450	0.530	555,000	278,740	0.5022	0.319	0.326	0.332	0.282	0.332	886,577	0.3144	2.00%
2008-11-28	0	0.500	0.480	0.540	0.500	0.540	320,000	161,200	0.5038	0.313	0.300	0.338	0.313	0.338	511,179	0.3153	0.00%
2008-11-27	0	0.500	0.470	0.500	0.500	0.540	376,000	196,040	0.5214	0.313	0.294	0.313	0.313	0.338	600,636	0.3264	-1.96%
2008-11-26	0	0.510	0.435	0.510	0.500	0.510	20,000	10,100	0.5050	0.319	0.272	0.319	0.313	0.319	31,949	0.3161	10.87%
2008-11-25	0	0.460	0.440	0.520	-	-	0	0	-	0.288	0.275	0.326	-	-	0	-	0.00%
2008-11-24	0	0.460	0.420	0.460	0.420	0.460	70,000	29,800	0.4257	0.288	0.263	0.288	0.263	0.288	111,820	0.2665	0.00%
2008-11-21	0	0.460	0.430	0.490	-	-	0	0	-	0.288	0.269	0.307	-	-	0	-	0.00%
2008-11-20	0	0.460	0.460	0.490	0.420	0.440	152,000	65,040	0.4279	0.288	0.288	0.307	0.263	0.275	242,810	0.2679	0.00%
2008-11-19	0	0.460	0.450	0.470	0.440	0.480	360,000	164,500	0.4569	0.288	0.282	0.294	0.275	0.300	575,077	0.2860	-6.12%
2008-11-18	0	0.490	0.430	0.500	0.450	0.520	746,000	359,150	0.4814	0.307	0.269	0.313	0.282	0.326	1,191,687	0.3014	-7.55%
2008-11-17	0	0.530	0.530	0.550	0.530	0.550	296,000	160,420	0.5420	0.332	0.332	0.344	0.332	0.344	472,841	0.3393	-3.64%
2008-11-14	0	0.550	0.520	0.550	0.510	0.550	232,000	123,380	0.5318	0.344	0.326	0.344	0.319	0.344	370,605	0.3329	7.84%
2008-11-13	0	0.510	0.500	0.520	0.480	0.520	296,000	148,640	0.5022	0.319	0.313	0.326	0.300	0.326	472,841	0.3144	0.00%
2008-11-12	0	0.510	0.500	0.580	0.400	0.580	1,976,000	1,059,740	0.5363	0.319	0.313	0.363	0.250	0.363	3,156,532	0.3357	-7.27%
2008-11-11	0	0.550	0.530	0.550	0.500	0.600	3,154,000	1,728,940	0.5482	0.344	0.332	0.344	0.313	0.376	5,038,311	0.3432	12.24%
2008-11-10	0	0.490	0.490	0.495	0.455	0.510	2,032,000	992,550	0.4885	0.307	0.307	0.310	0.285	0.319	3,245,989	0.3058	13.95%
2008-11-07	0	0.430	0.400	0.430	0.390	0.430	310,000	127,200	0.4103	0.269	0.250	0.269	0.244	0.269	495,205	0.2569	8.86%
2008-11-06	0	0.395	0.380	0.395	0.395	0.400	162,000	64,100	0.3957	0.247	0.238	0.247	0.247	0.250	258,785	0.2477	-3.66%
2008-11-05	0	0.410	0.410	0.430	0.400	0.480	356,000	151,730	0.4262	0.257	0.257	0.269	0.250	0.300	568,687	0.2668	5.13%
2008-11-04	0	0.390	0.365	0.390	0.380	0.390	96,000	36,940	0.3848	0.244	0.228	0.244	0.238	0.244	153,354	0.2409	2.63%
2008-11-03	0	0.380	0.360	0.395	0.380	0.420	1,448,000	581,790	0.4018	0.238	0.225	0.247	0.238	0.263	2,313,086	0.2515	0.00%
2008-10-31	0	0.380	0.380	0.400	0.360	0.380	912,000	340,760	0.3736	0.238	0.238	0.250	0.225	0.238	1,456,861	0.2339	0.00%
2008-10-30	0	0.380	0.360	0.380	0.360	0.380	850,000	319,300	0.3756	0.238	0.225	0.238	0.225	0.238	1,357,820	0.2352	0.00%
2008-10-29	0	0.380	0.380	0.400	0.330	0.380	252,000	95,260	0.3780	0.238	0.238	0.250	0.207	0.238	402,554	0.2366	11.76%
2008-10-28	0	0.340	0.340	0.380	0.330	0.380	160,000	56,480	0.3530	0.213	0.213	0.238	0.207	0.238	255,590	0.2210	-5.56%
2008-10-27	0	0.360	0.360	0.390	0.305	0.380	3,738,000	1,342,310	0.3591	0.225	0.225	0.244	0.191	0.238	5,971,213	0.2248	-8.86%
2008-10-24	0	0.395	0.395	0.440	0.370	0.400	218,000	83,100	0.3812	0.247	0.247	0.275	0.232	0.250	348,241	0.2386	-10.23%
2008-10-23	0	0.440	0.400	0.440	0.420	0.450	280,000	125,500	0.4482	0.275	0.250	0.275	0.263	0.282	447,282	0.2806	7.32%
2008-10-22	0	0.410	0.410	0.430	0.380	0.435	1,220,000	483,040	0.3959	0.257	0.257	0.269	0.238	0.272	1,948,871	0.2479	-12.77%
2008-10-21	0	0.470	0.460	0.470	0.430	0.470	354,000	166,060	0.4691	0.294	0.288	0.294	0.269	0.294	565,492	0.2937	-2.08%
2008-10-20	0	0.480	0.470	0.480	0.460	0.500	1,236,000	601,850	0.4869	0.300	0.294	0.300	0.288	0.313	1,974,430	0.3048	-4.00%
2008-10-17	0	0.500	0.490	0.500	0.500	0.520	2,968,000	1,493,200	0.5031	0.313	0.307	0.313	0.313	0.326	4,741,188	0.3149	0.00%
2008-10-16	0	0.500	0.480	0.500	0.480	0.510	2,422,000	1,211,360	0.5001	0.313	0.300	0.313	0.300	0.319	3,868,988	0.3131	0.00%
2008-10-15	0	0.500	0.480	0.500	0.480	0.610	1,410,000	719,670	0.5104	0.313	0.300	0.313	0.300	0.382	2,252,384	0.3195	-18.03%
2008-10-14	0	0.610	0.590	0.610	0.600	0.630	412,000	251,360	0.6101	0.382	0.369	0.382	0.376	0.394	658,143	0.3819	0.00%
2008-10-13	0	0.610	0.590	0.610	0.590	0.630	178,000	108,880	0.6117	0.382	0.369	0.382	0.369	0.394	284,343	0.3829	-1.61%
2008-10-10	0	0.620	0.610	0.630	0.580	0.660	1,258,000	743,880	0.5913	0.388	0.382	0.394	0.363	0.413	2,009,574	0.3702	-17.33%
2008-10-09	0	0.750	0.650	0.750	0.660	0.750	32,000	21,300	0.6656	0.470	0.407	0.470	0.413	0.470	51,118	0.4167	17.19%
2008-10-08	0	0.640	0.640	0.690	0.640	0.780	470,000	330,300	0.7028	0.401	0.401	0.432	0.401	0.488	750,795	0.4399	-8.57%
2008-10-06	0	0.700	0.660	0.700	0.630	0.740	390,000	276,740	0.7096	0.438	0.413	0.438	0.394	0.463	623,000	0.4442	-10.26%
2008-10-03	0	0.780	0.750	0.790	0.780	0.800	178,000	141,400	0.7944	0.488	0.470	0.495	0.488	0.501	284,343	0.4973	-1.27%
2008-10-02	0	0.790	0.770	0.830	0.790	0.800	38,000	30,120	0.7926	0.495	0.482	0.520	0.495	0.501	60,703	0.4962	-1.25%
2008-09-30	0	0.800	0.720	0.800	0.680	0.800	226,000	159,780	0.7070	0.501	0.451	0.501	0.426	0.501	361,020	0.4426	-2.44%
2008-09-29	0	0.820	0.750	0.820	0.750	0.820	56,000	42,180	0.7532	0.513	0.470	0.513	0.470	0.513	89,456	0.4715	-2.38%
2008-09-26	0	0.840	0.840	0.850	0.750	0.810	102,000	78,240	0.7671	0.526	0.526	0.532	0.470	0.507	162,938	0.4802	3.70%
2008-09-25	0	0.810	0.810	0.850	0.800	0.810	70,000	56,460	0.8066	0.507	0.507	0.532	0.501	0.507	111,820	0.5049	6.58%
2008-09-24	1	-	-	-	-	-	0	0	-	0.476	-	-	-	-	0	-	0.00%
2008-09-23	1	-	-	-	-	-	0	0	-	0.476	-	-	-	-	0	-	0.00%
2008-09-22	1	-	-	-	-	-	0	0	-	0.476	-	-	-	-	0	-	0.00%
2008-09-19	1	-	-	-	-	-	0	0	-	0.476	-	-	-	-	0	-	0.00%
2008-09-18	1	-	-	-	-	-	0	0	-	0.476	-	-	-	-	0	-	0.00%
2008-09-17	1	-	-	-	-	-	0	0	-	0.476	-	-	-	-	0	-	0.00%
2008-09-16	0	0.760	0.760	0.770	0.680	0.750	490,000	342,700	0.6994	0.476	0.476	0.482	0.426	0.470	782,743	0.4378	-5.00%
2008-09-12	0	0.800	0.760	0.850	0.790	0.800	80,000	63,800	0.7975	0.501	0.476	0.532	0.495	0.501	127,795	0.4992	1.27%
2008-09-11	0	0.790	0.750	0.810	0.760	0.890	552,000	455,540	0.8253	0.495	0.470	0.507	0.476	0.557	881,784	0.5166	-8.14%
2008-09-10	0	0.860	0.850	0.870	0.840	0.870	198,000	168,440	0.8507	0.538	0.532	0.545	0.526	0.545	316,292	0.5325	-3.37%
2008-09-09	0	0.890	0.860	0.890	0.770	0.960	754,000	653,000	0.8660	0.557	0.538	0.557	0.482	0.601	1,204,466	0.5421	2.30%
2008-09-08	0	0.870	0.860	0.890	0.830	0.890	372,000	317,540	0.8536	0.545	0.538	0.557	0.520	0.557	594,246	0.5344	-2.25%
2008-09-05	0	0.890	0.840	0.890	0.840	0.890	426,000	361,880	0.8495	0.557	0.526	0.557	0.526	0.557	680,507	0.5318	1.14%
2008-09-04	0	0.880	0.890	0.900	0.860	0.900	904,000	803,260	0.8886	0.551	0.557	0.563	0.538	0.563	1,444,082	0.5562	1.15%
2008-09-03	0	0.870	0.850	0.870	0.850	0.880	198,000	170,360	0.8604	0.545	0.532	0.545	0.532	0.551	316,292	0.5386	2.35%
2008-09-02	0	0.850	0.830	0.870	0.850	0.850	154,000	130,900	0.8500	0.532	0.520	0.545	0.532	0.532	246,005	0.5321	2.41%
2008-09-01	0	0.830	0.830	0.840	0.830	0.840	112,000	93,060	0.8309	0.520	0.520	0.526	0.520	0.526	178,913	0.5201	0.00%
2008-08-29	0	0.830	0.820	0.830	0.830	0.840	246,000	204,880	0.8328	0.520	0.513	0.520	0.520	0.526	392,969	0.5214	2.47%
2008-08-28	0	0.810	0.810	0.820	0.800	0.820	302,000	243,400	0.8060	0.507	0.507	0.513	0.501	0.513	482,425	0.5045	0.00%
2008-08-27	0	0.810	0.820	0.830	0.770	0.820	155,074	121,318	0.7823	0.507	0.513	0.520	0.482	0.513	247,721	0.4897	-1.22%
2008-08-26	0	0.820	0.780	0.830	0.720	0.830	510,000	417,800	0.8192	0.513	0.488	0.520	0.451	0.520	814,692	0.5128	0.00%
2008-08-25	0	0.820	0.810	0.830	0.810	0.850	204,000	168,940	0.8281	0.513	0.507	0.520	0.507	0.532	325,877	0.5184	1.23%
2008-08-21	0	0.810	0.800	0.820	0.810	0.820	1,044,000	850,580	0.8147	0.507	0.501	0.513	0.507	0.513	1,667,722	0.5100	-2.41%
2008-08-20	0	0.830	0.830	0.840	0.720	0.860	2,236,000	1,746,280	0.7810	0.520	0.520	0.526	0.451	0.538	3,571,865	0.4889	3.75%
2008-08-19	0	0.800	0.700	0.800	0.650	0.830	2,304,000	1,666,740	0.7234	0.501	0.438	0.501	0.407	0.520	3,680,491	0.4529	-2.44%
2008-08-18	0	0.820	0.810	0.840	0.820	0.850	464,000	387,620	0.8354	0.513	0.507	0.526	0.513	0.532	741,210	0.5230	-7.87%
2008-08-15	0	0.890	0.860	0.890	0.850	0.910	508,000	450,880	0.8876	0.557	0.538	0.557	0.532	0.570	811,497	0.5556	-1.11%
2008-08-14	0	0.900	0.870	0.900	0.840	0.970	1,068,000	930,480	0.8712	0.563	0.545	0.563	0.526	0.607	1,706,061	0.5454	-5.26%
2008-08-13	0	0.950	0.930	0.950	0.930	1.010	540,000	523,720	0.9699	0.595	0.582	0.595	0.582	0.632	862,615	0.6071	-12.04%
2008-08-12	0	1.080	1.050	1.080	1.080	1.150	148,000	165,940	1.1212	0.676	0.657	0.676	0.676	0.720	236,420	0.7019	-8.47%
2008-08-11	0	1.180	1.100	1.180	1.100	1.210	76,000	89,720	1.1805	0.739	0.689	0.739	0.689	0.757	121,405	0.7390	-0.84%
2008-08-08	0	1.190	1.130	1.190	1.100	1.200	68,000	76,640	1.1271	0.745	0.707	0.745	0.689	0.751	108,626	0.7055	-0.83%
2008-08-07	0	1.200	1.180	1.190	1.190	1.260	112,000	139,120	1.2421	0.751	0.739	0.745	0.745	0.789	178,913	0.7776	-0.83%
2008-08-05	0	1.210	1.210	1.230	1.200	1.240	278,000	334,880	1.2046	0.757	0.757	0.770	0.751	0.776	444,087	0.7541	-3.20%
2008-08-04	0	1.250	1.230	1.260	1.250	1.250	110,000	137,500	1.2500	0.783	0.770	0.789	0.783	0.783	175,718	0.7825	0.00%
2008-08-01	0	1.250	1.250	1.270	1.200	1.250	240,000	295,460	1.2311	0.783	0.783	0.795	0.751	0.783	383,384	0.7707	-3.85%
2008-07-31	0	1.300	1.260	1.300	-	-	0	0	-	0.814	0.789	0.814	-	-	0	-	-0.76%
2008-07-30	0	1.310	1.240	1.310	1.250	1.320	70,000	91,700	1.3100	0.820	0.776	0.820	0.783	0.826	111,820	0.8201	-0.76%
2008-07-29	0	1.320	1.300	1.320	1.330	1.330	6,000	7,980	1.3300	0.826	0.814	0.826	0.833	0.833	9,585	0.8326	0.00%
2008-07-28	0	1.320	1.280	1.330	1.280	1.360	74,000	97,620	1.3192	0.826	0.801	0.833	0.801	0.851	118,210	0.8258	-0.75%
2008-07-25	0	1.330	1.310	1.350	1.280	1.330	248,000	323,980	1.3064	0.833	0.820	0.845	0.801	0.833	396,164	0.8178	-1.48%
2008-07-24	0	1.350	1.320	1.350	1.310	1.350	9,060,000	12,140,020	1.3400	0.845	0.826	0.845	0.820	0.845	14,472,764	0.8388	0.75%
2008-07-23	0	1.340	1.320	1.340	1.300	1.360	150,000	200,820	1.3388	0.839	0.826	0.839	0.814	0.851	239,615	0.8381	1.52%
2008-07-22	0	1.320	1.320	1.340	1.320	1.340	144,000	190,480	1.3228	0.826	0.826	0.839	0.826	0.839	230,031	0.8281	0.76%
2008-07-21	0	1.310	1.300	1.320	1.280	1.320	2,808,000	3,727,120	1.3273	0.820	0.814	0.826	0.801	0.826	4,485,598	0.8309	-1.50%
2008-07-18	0	1.330	1.290	1.330	1.280	1.350	356,000	456,800	1.2831	0.833	0.808	0.833	0.801	0.845	568,687	0.8033	0.00%
2008-07-17	0	1.330	1.310	1.330	1.300	1.330	442,000	583,760	1.3207	0.833	0.820	0.833	0.814	0.833	706,066	0.8268	3.10%
2008-07-16	0	1.290	1.270	1.290	1.260	1.290	170,000	217,340	1.2785	0.808	0.795	0.808	0.789	0.808	271,564	0.8003	-1.53%
2008-07-15	0	1.310	1.300	1.310	1.240	1.310	10,681,712	14,404,908	1.3486	0.820	0.814	0.820	0.776	0.820	17,063,344	0.8442	0.77%
2008-07-14	0	1.300	1.250	1.300	1.250	1.300	108,000	138,200	1.2796	0.814	0.783	0.814	0.783	0.814	172,523	0.8011	-2.26%
2008-07-11	0	1.330	1.310	1.330	1.280	1.330	374,000	489,780	1.3096	0.833	0.820	0.833	0.801	0.833	597,441	0.8198	0.00%
2008-07-10	0	1.330	1.300	1.330	1.300	1.330	406,000	529,000	1.3030	0.833	0.814	0.833	0.814	0.833	648,559	0.8157	-0.75%
2008-07-09	0	1.340	1.300	1.340	1.340	1.350	136,000	183,340	1.3481	0.839	0.814	0.839	0.839	0.845	217,251	0.8439	0.00%
2008-07-08	0	1.340	1.340	1.350	1.290	1.340	162,000	210,440	1.2990	0.839	0.839	0.845	0.808	0.839	258,785	0.8132	-0.74%
2008-07-07	0	1.350	1.310	1.350	1.350	1.350	60,000	81,000	1.3500	0.845	0.820	0.845	0.845	0.845	95,846	0.8451	0.00%
2008-07-04	0	1.350	1.320	1.350	1.300	1.370	526,000	718,960	1.3668	0.845	0.826	0.845	0.814	0.858	840,251	0.8556	0.00%
2008-07-03	0	1.350	1.420	1.430	1.250	1.360	92,000	120,440	1.3091	0.845	0.889	0.895	0.783	0.851	146,964	0.8195	-6.90%
2008-07-02	0	1.450	1.420	1.450	-	-	1,712	2,397	1.4001	0.908	0.889	0.908	-	-	2,735	0.8765	-2.68%
2008-06-30	0	1.490	1.450	1.480	1.300	1.500	18,000	25,980	1.4433	0.933	0.908	0.926	0.814	0.939	28,754	0.9035	2.76%
2008-06-27	0	1.450	1.400	1.450	1.400	1.450	88,000	123,800	1.4068	0.908	0.876	0.908	0.876	0.908	140,574	0.8807	-0.68%
2008-06-26	0	1.460	1.460	1.500	1.400	1.400	100,000	140,000	1.4000	0.914	0.914	0.939	0.876	0.876	159,744	0.8764	0.69%
2008-06-25	0	1.450	1.400	1.520	-	-	0	0	-	0.908	0.876	0.952	-	-	0	-	0.00%
2008-06-24	0	1.450	1.400	1.460	1.450	1.450	100,000	145,000	1.4500	0.908	0.876	0.914	0.908	0.908	159,744	0.9077	0.00%
2008-06-23	0	1.450	1.420	1.450	1.400	1.450	152,000	215,320	1.4166	0.908	0.889	0.908	0.876	0.908	242,810	0.8868	0.69%
2008-06-20	0	1.440	1.350	1.440	1.480	1.480	10,000	14,800	1.4800	0.901	0.845	0.901	0.926	0.926	15,974	0.9265	-0.69%
2008-06-19	0	1.450	1.340	1.450	1.400	1.460	566,000	818,840	1.4467	0.908	0.839	0.908	0.876	0.914	904,148	0.9056	-0.68%
2008-06-18	0	1.460	1.460	1.490	1.460	1.490	124,550	184,538	1.4816	0.914	0.914	0.933	0.914	0.933	198,961	0.9275	-2.01%
2008-06-17	0	1.490	1.480	1.500	1.490	1.500	212,000	316,200	1.4915	0.933	0.926	0.939	0.933	0.939	338,656	0.9337	0.68%
2008-06-16	0	1.480	1.480	1.560	1.460	1.560	142,000	210,220	1.4804	0.926	0.926	0.977	0.914	0.977	226,836	0.9267	0.00%
2008-06-13	0	1.480	1.460	1.500	1.470	1.550	826,000	1,227,360	1.4859	0.926	0.914	0.939	0.920	0.970	1,319,482	0.9302	-3.27%
2008-06-12	0	1.530	1.510	1.530	1.530	1.550	668,000	1,032,440	1.5456	0.958	0.945	0.958	0.958	0.970	1,067,087	0.9675	-1.92%
2008-06-11	0	1.560	1.560	1.650	1.520	1.560	196,000	300,760	1.5345	0.977	0.977	1.033	0.952	0.977	313,097	0.9606	0.65%
2008-06-10	0	1.550	1.550	1.630	1.550	1.630	94,000	150,060	1.5964	0.970	0.970	1.020	0.970	1.020	150,159	0.9993	-6.63%
2008-06-06	0	1.660	1.650	1.660	1.600	1.750	906,000	1,527,560	1.6860	1.039	1.033	1.039	1.002	1.096	1,447,276	1.0555	5.06%
2008-06-05	0	1.580	1.570	1.600	1.530	1.590	150,000	234,800	1.5653	0.989	0.983	1.002	0.958	0.995	239,615	0.9799	0.00%
2008-06-04	0	1.580	1.580	1.600	1.520	1.600	50,000	76,780	1.5356	0.989	0.989	1.002	0.952	1.002	79,872	0.9613	-1.25%
2008-06-03	0	1.600	1.600	1.620	1.570	1.600	196,000	311,980	1.5917	1.002	1.002	1.014	0.983	1.002	313,097	0.9964	-1.84%
2008-06-02	0	1.630	1.580	1.630	1.590	1.630	66,000	105,180	1.5936	1.020	0.989	1.020	0.995	1.020	105,431	0.9976	0.00%
2008-05-30	0	1.630	1.580	1.630	1.600	1.650	110,000	177,600	1.6145	1.020	0.989	1.020	1.002	1.033	175,718	1.0107	1.87%
2008-05-29	0	1.600	1.580	1.620	1.600	1.640	312,000	504,020	1.6154	1.002	0.989	1.014	1.002	1.027	498,400	1.0113	2.56%
2008-05-28	0	1.560	1.530	1.560	1.550	1.560	192,000	298,080	1.5525	0.977	0.958	0.977	0.970	0.977	306,708	0.9719	1.96%
2008-05-27	0	1.530	1.540	1.560	1.530	1.590	180,000	277,800	1.5433	0.958	0.964	0.977	0.958	0.995	287,538	0.9661	1.32%
2008-05-26	0	1.510	1.510	1.530	1.490	1.520	144,000	215,540	1.4968	0.945	0.945	0.958	0.933	0.952	230,031	0.9370	1.34%
2008-05-23	0	1.490	1.490	1.540	1.460	1.540	236,000	350,880	1.4868	0.933	0.933	0.964	0.914	0.964	376,995	0.9307	-4.49%
2008-05-22	0	1.560	1.550	1.600	1.530	1.600	80,000	123,800	1.5475	0.977	0.970	1.002	0.958	1.002	127,795	0.9687	0.00%
2008-05-21	0	1.560	1.560	1.600	1.540	1.600	190,000	295,480	1.5552	0.977	0.977	1.002	0.964	1.002	303,513	0.9735	-3.70%
2008-05-20	0	1.620	1.630	1.650	1.580	1.650	118,000	190,080	1.6108	1.014	1.020	1.033	0.989	1.033	188,497	1.0084	-1.22%
2008-05-19	0	1.640	1.640	1.700	1.630	1.670	350,000	575,480	1.6442	1.027	1.027	1.064	1.020	1.045	559,102	1.0293	-0.61%
2008-05-16	0	1.650	1.650	1.660	1.650	1.680	302,000	500,680	1.6579	1.033	1.033	1.039	1.033	1.052	482,425	1.0378	-2.37%
2008-05-15	0	1.690	1.690	1.700	1.650	1.720	120,000	200,520	1.6710	1.058	1.058	1.064	1.033	1.077	191,692	1.0461	-1.17%
2008-05-14	0	1.710	1.690	1.710	1.610	1.730	456,000	771,700	1.6923	1.070	1.058	1.070	1.008	1.083	728,431	1.0594	6.21%
2008-05-13	0	1.610	1.610	1.640	1.600	1.660	98,000	157,040	1.6024	1.008	1.008	1.027	1.002	1.039	156,549	1.0031	-3.01%
2008-05-09	0	1.660	1.630	1.700	1.620	1.730	160,000	262,920	1.6433	1.039	1.020	1.064	1.014	1.083	255,590	1.0287	0.61%
2008-05-08	0	1.650	1.650	1.670	1.620	1.670	162,000	267,420	1.6507	1.033	1.033	1.045	1.014	1.045	258,785	1.0334	-1.79%
2008-05-07	0	1.680	1.620	1.680	1.680	1.740	570,600	983,790	1.7241	1.052	1.014	1.052	1.052	1.089	911,497	1.0793	-1.18%
2008-05-06	0	1.700	1.680	1.720	1.680	1.730	326,000	555,940	1.7053	1.064	1.052	1.077	1.052	1.083	520,764	1.0675	0.00%
2008-05-05	0	1.700	1.700	1.710	1.650	1.710	360,000	608,320	1.6898	1.064	1.064	1.070	1.033	1.070	575,077	1.0578	4.29%
2008-05-02	0	1.630	1.630	1.670	1.600	1.680	212,000	346,080	1.6325	1.020	1.020	1.045	1.002	1.052	338,656	1.0219	0.62%
2008-04-30	0	1.620	1.600	1.650	1.580	1.690	366,000	592,380	1.6185	1.014	1.002	1.033	0.989	1.058	584,661	1.0132	0.00%
2008-04-29	0	1.620	1.600	1.660	1.610	1.660	136,000	221,900	1.6316	1.014	1.002	1.039	1.008	1.039	217,251	1.0214	-3.57%
2008-04-28	0	1.680	1.650	1.700	1.650	1.730	154,500	257,125	1.6642	1.052	1.033	1.064	1.033	1.083	246,804	1.0418	-0.59%
2008-04-25	0	1.690	1.660	1.690	1.640	1.730	381,000	635,150	1.6671	1.058	1.039	1.058	1.027	1.083	608,623	1.0436	-2.87%
2008-04-24	0	1.740	1.720	1.740	1.680	1.750	558,000	948,710	1.7002	1.089	1.077	1.089	1.052	1.096	891,369	1.0643	5.45%
2008-04-23	0	1.650	1.640	1.650	1.640	1.670	418,000	691,320	1.6539	1.033	1.027	1.033	1.027	1.045	667,728	1.0353	-0.60%
2008-04-22	0	1.660	1.630	1.660	1.550	1.720	528,000	843,180	1.5969	1.039	1.020	1.039	0.970	1.077	843,446	0.9997	2.47%
2008-04-21	0	1.620	1.650	1.680	1.620	1.700	136,000	222,400	1.6353	1.014	1.033	1.052	1.014	1.064	217,251	1.0237	-4.71%
2008-04-18	0	1.700	1.670	1.700	1.600	1.710	272,000	460,960	1.6947	1.064	1.045	1.064	1.002	1.070	434,502	1.0609	-0.58%
2008-04-17	0	1.710	1.680	1.720	1.610	1.720	284,000	481,740	1.6963	1.070	1.052	1.077	1.008	1.077	453,672	1.0619	0.59%
2008-04-16	0	1.700	1.690	1.720	1.630	1.740	122,000	208,060	1.7054	1.064	1.058	1.077	1.020	1.089	194,887	1.0676	-2.86%
2008-04-15	0	1.750	1.750	1.790	1.620	1.750	14,000	23,940	1.7100	1.096	1.096	1.121	1.014	1.096	22,364	1.0705	0.57%
2008-04-14	0	1.740	1.730	1.780	1.740	1.840	94,000	165,660	1.7623	1.089	1.083	1.114	1.089	1.152	150,159	1.1032	-1.14%
2008-04-11	0	1.760	1.760	1.780	1.710	1.750	142,000	248,180	1.7477	1.102	1.102	1.114	1.070	1.096	226,836	1.0941	-2.22%
2008-04-10	0	1.800	1.760	1.810	1.750	1.800	192,000	342,420	1.7834	1.127	1.102	1.133	1.096	1.127	306,708	1.1164	1.12%
2008-04-09	0	1.780	1.760	1.780	1.740	1.860	892,000	1,579,640	1.7709	1.114	1.102	1.114	1.089	1.164	1,424,912	1.1086	-1.11%
2008-04-08	0	1.800	1.800	1.840	1.790	1.870	1,084,000	1,970,360	1.8177	1.127	1.127	1.152	1.121	1.171	1,731,620	1.1379	-0.55%
2008-04-07	0	1.810	1.800	1.820	1.680	1.850	1,324,000	2,333,760	1.7627	1.133	1.127	1.139	1.052	1.158	2,115,004	1.1034	7.10%
2008-04-03	0	1.690	1.690	1.700	1.690	1.720	872,500	1,482,830	1.6995	1.058	1.058	1.064	1.058	1.077	1,393,762	1.0639	1.20%
2008-04-02	0	1.670	1.670	1.700	1.660	1.730	1,750,100	2,972,123	1.6983	1.045	1.045	1.064	1.039	1.083	2,795,672	1.0631	1.21%
2008-04-01	0	1.650	1.630	1.650	1.550	1.700	1,470,000	2,418,880	1.6455	1.033	1.020	1.033	0.970	1.064	2,348,230	1.0301	6.45%
2008-03-31	0	1.550	1.550	1.570	1.490	1.620	1,858,500	2,924,730	1.5737	0.970	0.970	0.983	0.933	1.014	2,968,834	0.9851	4.03%
2008-03-28	0	1.490	1.420	1.490	1.360	1.490	174,000	242,300	1.3925	0.933	0.889	0.933	0.851	0.933	277,954	0.8717	2.76%
2008-03-27	0	1.450	1.450	1.480	1.450	1.460	40,000	58,200	1.4550	0.908	0.908	0.926	0.908	0.914	63,897	0.9108	-3.33%
2008-03-26	0	1.500	1.460	1.500	1.460	1.500	362,000	541,800	1.4967	0.939	0.914	0.939	0.914	0.939	578,272	0.9369	0.00%
2008-03-25	0	1.500	1.450	1.500	1.450	1.500	284,000	419,460	1.4770	0.939	0.908	0.939	0.908	0.939	453,672	0.9246	3.45%
2008-03-20	0	1.450	1.250	1.500	1.250	1.500	207,000	305,240	1.4746	0.908	0.783	0.939	0.783	0.939	330,669	0.9231	-3.33%
2008-03-19	0	1.500	1.280	1.500	1.280	1.500	462,000	605,420	1.3104	0.939	0.801	0.939	0.801	0.939	738,015	0.8203	15.38%
2008-03-18	0	1.300	1.260	1.300	1.250	1.400	360,000	479,200	1.3311	0.814	0.789	0.814	0.783	0.876	575,077	0.8333	-5.80%
2008-03-17	0	1.380	1.380	1.450	1.280	1.480	346,000	476,600	1.3775	0.864	0.864	0.908	0.801	0.926	552,713	0.8623	-11.54%
2008-03-14	0	1.560	1.500	1.560	1.560	1.630	144,000	227,960	1.5831	0.977	0.939	0.977	0.977	1.020	230,031	0.9910	-3.70%
2008-03-13	0	1.620	1.620	1.640	1.600	1.640	176,000	286,940	1.6303	1.014	1.014	1.027	1.002	1.027	281,149	1.0206	-1.22%
2008-03-12	0	1.640	1.630	1.690	1.620	1.680	284,000	467,180	1.6450	1.027	1.020	1.058	1.014	1.052	453,672	1.0298	0.00%
2008-03-11	0	1.640	1.590	1.640	1.550	1.640	362,000	566,220	1.5641	1.027	0.995	1.027	0.970	1.027	578,272	0.9792	2.50%
2008-03-10	0	1.600	1.600	1.640	1.600	1.650	740,000	1,187,500	1.6047	1.002	1.002	1.027	1.002	1.033	1,182,102	1.0046	-3.03%
2008-03-07	0	1.650	1.650	1.670	1.600	1.700	977,000	1,609,050	1.6469	1.033	1.033	1.045	1.002	1.064	1,560,694	1.0310	-2.37%
2008-03-06	0	1.690	1.620	1.700	1.620	1.710	572,000	955,560	1.6706	1.058	1.014	1.064	1.014	1.070	913,733	1.0458	1.81%
2008-03-05	0	1.660	1.650	1.660	1.600	1.660	830,000	1,374,760	1.6563	1.039	1.033	1.039	1.002	1.039	1,325,871	1.0369	-2.92%
2008-03-04	0	1.710	1.680	1.710	1.640	1.730	462,000	778,760	1.6856	1.070	1.052	1.070	1.027	1.083	738,015	1.0552	-1.72%
2008-03-03	0	1.740	1.690	1.740	1.660	1.750	298,000	502,220	1.6853	1.089	1.058	1.089	1.039	1.096	476,036	1.0550	0.58%
2008-02-29	0	1.730	1.740	1.750	1.700	1.790	954,000	1,653,460	1.7332	1.083	1.089	1.096	1.064	1.121	1,523,953	1.0850	-1.70%
2008-02-28	0	1.760	1.740	1.770	1.730	1.830	946,000	1,672,160	1.7676	1.102	1.089	1.108	1.083	1.146	1,511,174	1.1065	-2.22%
2008-02-27	0	1.800	1.800	1.810	1.770	1.830	314,000	567,200	1.8064	1.127	1.127	1.133	1.108	1.146	501,595	1.1308	0.00%
2008-02-26	0	1.800	1.800	1.820	1.770	1.830	620,000	1,118,620	1.8042	1.127	1.127	1.139	1.108	1.146	990,410	1.1295	2.27%
2008-02-25	0	1.760	1.760	1.810	1.760	1.810	208,000	366,880	1.7638	1.102	1.102	1.133	1.102	1.133	332,267	1.1042	-2.76%
2008-02-22	0	1.810	1.760	1.810	1.700	1.850	443,270	776,517	1.7518	1.133	1.102	1.133	1.064	1.158	708,095	1.0966	-3.72%
2008-02-21	0	1.880	1.860	1.890	1.850	1.920	876,000	1,649,740	1.8833	1.177	1.164	1.183	1.158	1.202	1,399,353	1.1789	0.00%
2008-02-20	0	1.880	1.860	1.900	1.860	1.930	1,494,000	2,819,520	1.8872	1.177	1.164	1.189	1.164	1.208	2,386,568	1.1814	2.17%
2008-02-19	0	1.840	1.830	1.840	1.780	1.860	163,076	295,911	1.8146	1.152	1.146	1.152	1.114	1.164	260,503	1.1359	3.95%
2008-02-18	0	1.770	1.770	1.850	1.750	1.900	944,000	1,732,920	1.8357	1.108	1.108	1.158	1.096	1.189	1,507,979	1.1492	-5.85%
2008-02-15	0	1.880	1.880	1.890	1.770	1.890	656,000	1,222,320	1.8633	1.177	1.177	1.183	1.108	1.183	1,047,918	1.1664	2.17%
2008-02-14	0	1.840	1.800	1.840	1.790	1.890	586,000	1,077,840	1.8393	1.152	1.127	1.152	1.121	1.183	936,097	1.1514	1.66%
2008-02-13	0	1.810	1.810	1.830	1.760	1.850	1,464,000	2,660,580	1.8173	1.133	1.133	1.146	1.102	1.158	2,338,645	1.1377	6.47%
2008-02-12	0	1.700	1.680	1.700	1.650	1.750	208,000	353,320	1.6987	1.064	1.052	1.064	1.033	1.096	332,267	1.0634	0.59%
2008-02-11	0	1.690	1.630	1.690	1.630	1.700	578,000	955,920	1.6538	1.058	1.020	1.058	1.020	1.064	923,318	1.0353	-1.17%
2008-02-06	0	1.710	1.710	1.740	1.580	1.750	316,000	525,800	1.6639	1.070	1.070	1.089	0.989	1.096	504,790	1.0416	-3.93%
2008-02-05	0	1.780	1.780	1.790	1.700	1.830	421,000	747,540	1.7756	1.114	1.114	1.121	1.064	1.146	672,520	1.1116	1.14%
2008-02-04	0	1.760	1.760	1.770	1.710	1.850	908,000	1,605,060	1.7677	1.102	1.102	1.108	1.070	1.158	1,450,471	1.1066	1.73%
2008-02-01	0	1.730	1.730	1.740	1.600	1.750	574,000	985,060	1.7161	1.083	1.083	1.089	1.002	1.096	916,928	1.0743	3.59%
2008-01-31	0	1.670	1.610	1.670	1.600	1.700	386,000	632,760	1.6393	1.045	1.008	1.045	1.002	1.064	616,610	1.0262	-1.76%
2008-01-30	0	1.700	1.700	1.770	1.600	1.870	634,000	1,084,840	1.7111	1.064	1.064	1.108	1.002	1.171	1,012,774	1.0712	-2.86%
2008-01-29	0	1.750	1.750	1.790	1.730	2.000	586,000	1,072,200	1.8297	1.096	1.096	1.121	1.083	1.252	936,097	1.1454	-5.41%
2008-01-28	0	1.850	1.700	1.860	1.700	1.870	612,000	1,070,060	1.7485	1.158	1.064	1.164	1.064	1.171	977,630	1.0945	-1.07%
2008-01-25	0	1.870	1.860	1.880	1.670	1.970	1,106,000	2,020,620	1.8270	1.171	1.164	1.177	1.045	1.233	1,766,763	1.1437	10.00%
2008-01-24	0	1.700	1.680	1.700	1.650	1.800	1,300,000	2,209,460	1.6996	1.064	1.052	1.064	1.033	1.127	2,076,666	1.0639	-4.49%
2008-01-23	0	1.780	1.780	1.800	1.640	1.980	1,476,000	2,606,260	1.7658	1.114	1.114	1.127	1.027	1.239	2,357,815	1.1054	2.30%
2008-01-22	0	1.740	1.650	1.740	1.570	1.920	3,920,000	7,008,680	1.7879	1.089	1.033	1.089	0.983	1.202	6,261,946	1.1192	-12.12%
2008-01-21	0	1.980	1.970	1.990	1.920	2.150	1,333,712	2,745,541	2.0586	1.239	1.233	1.246	1.202	1.346	2,130,519	1.2887	-9.59%
2008-01-18	0	2.190	2.190	2.200	2.110	2.200	256,000	557,480	2.1777	1.371	1.371	1.377	1.321	1.377	408,943	1.3632	-0.45%
2008-01-17	0	2.200	2.120	2.200	2.000	2.200	834,000	1,742,440	2.0893	1.377	1.327	1.377	1.252	1.377	1,332,261	1.3079	5.26%
2008-01-16	0	2.090	2.060	2.090	2.060	2.200	1,002,000	2,101,640	2.0974	1.308	1.290	1.308	1.290	1.377	1,600,630	1.3130	-6.28%
2008-01-15	0	2.230	2.220	2.230	2.190	2.380	738,000	1,691,820	2.2924	1.396	1.390	1.396	1.371	1.490	1,178,907	1.4351	-5.91%
2008-01-14	0	2.370	2.370	2.390	2.340	2.400	334,000	791,880	2.3709	1.484	1.484	1.496	1.465	1.502	533,543	1.4842	-2.07%
2008-01-11	0	2.420	2.420	2.450	2.390	2.560	1,884,000	4,662,760	2.4749	1.515	1.515	1.534	1.496	1.603	3,009,568	1.5493	2.54%
2008-01-10	0	2.360	2.360	2.380	2.100	2.410	3,006,000	6,868,180	2.2848	1.477	1.477	1.490	1.315	1.509	4,801,891	1.4303	11.32%
2008-01-09	0	2.120	2.110	2.120	2.100	2.200	2,648,000	5,643,060	2.1311	1.327	1.321	1.327	1.315	1.377	4,230,009	1.3341	-3.64%
2008-01-08	0	2.200	2.200	2.230	2.150	2.400	2,600,500	5,881,140	2.2615	1.377	1.377	1.396	1.346	1.502	4,154,131	1.4157	-5.98%
2008-01-07	0	2.340	2.330	2.400	2.300	2.520	1,614,000	3,906,200	2.4202	1.465	1.459	1.502	1.440	1.578	2,578,261	1.5151	-6.77%
2008-01-04	0	2.510	2.510	2.550	2.480	2.550	772,000	1,959,800	2.5386	1.571	1.571	1.596	1.552	1.596	1,233,220	1.5892	-0.79%
2008-01-03	0	2.530	2.530	2.540	2.480	2.550	314,000	796,640	2.5371	1.584	1.584	1.590	1.552	1.596	501,595	1.5882	-1.17%
2008-01-02	0	2.560	2.560	2.610	2.510	2.570	1,738,000	4,435,400	2.5520	1.603	1.603	1.634	1.571	1.609	2,776,343	1.5976	0.39%
2007-12-31	0	2.550	2.540	2.550	2.500	2.550	254,000	646,220	2.5442	1.596	1.590	1.596	1.565	1.596	405,749	1.5927	0.00%
2007-12-28	0	2.550	2.550	2.580	2.480	2.590	746,000	1,911,160	2.5619	1.596	1.596	1.615	1.552	1.621	1,191,687	1.6037	0.39%
2007-12-27	0	2.540	2.520	2.540	2.500	2.680	1,022,000	2,615,220	2.5589	1.590	1.578	1.590	1.565	1.678	1,632,579	1.6019	-5.22%
2007-12-24	0	2.680	2.680	2.690	2.520	2.700	284,000	758,840	2.6720	1.678	1.678	1.684	1.578	1.690	453,672	1.6727	3.08%
2007-12-21	0	2.600	2.560	2.650	2.580	2.700	522,000	1,370,800	2.6261	1.628	1.603	1.659	1.615	1.690	833,861	1.6439	0.00%
2007-12-20	0	2.600	2.580	2.600	2.580	2.650	568,000	1,481,420	2.6081	1.628	1.615	1.628	1.615	1.659	907,343	1.6327	-0.76%
2007-12-19	0	2.620	2.620	2.660	2.540	2.760	647,000	1,727,000	2.6692	1.640	1.640	1.665	1.590	1.728	1,033,541	1.6710	-2.96%
2007-12-18	0	2.700	2.600	2.720	2.480	2.700	958,000	2,426,720	2.5331	1.690	1.628	1.703	1.552	1.690	1,530,343	1.5857	0.00%
2007-12-17	0	2.700	2.720	2.740	2.680	2.810	777,190	2,124,818	2.7340	1.690	1.703	1.715	1.678	1.759	1,241,511	1.7115	-7.22%
2007-12-14	0	2.910	2.830	2.920	2.820	2.910	1,088,000	3,118,840	2.8666	1.822	1.772	1.828	1.765	1.822	1,738,010	1.7945	-1.02%
2007-12-13	0	2.940	2.940	2.990	2.940	3.060	492,000	1,475,240	2.9985	1.840	1.840	1.872	1.840	1.916	785,938	1.8770	-4.23%
2007-12-12	0	3.070	3.070	3.100	3.030	3.100	762,000	2,333,800	3.0627	1.922	1.922	1.941	1.897	1.941	1,217,246	1.9173	-1.60%
2007-12-11	0	3.120	3.100	3.120	3.020	3.180	2,178,000	6,748,980	3.0987	1.953	1.941	1.953	1.891	1.991	3,479,214	1.9398	3.31%
2007-12-10	0	3.020	3.020	3.080	2.880	3.260	1,748,000	5,472,360	3.1306	1.891	1.891	1.928	1.803	2.041	2,792,317	1.9598	1.00%
2007-12-07	0	2.990	2.930	2.990	2.930	3.090	670,000	2,026,080	3.0240	1.872	1.834	1.872	1.834	1.934	1,070,282	1.8930	-1.97%
2007-12-06	0	3.050	3.000	3.050	3.000	3.100	794,000	2,435,100	3.0669	1.909	1.878	1.909	1.878	1.941	1,268,364	1.9199	0.33%
2007-12-05	0	3.040	3.000	3.050	2.900	3.080	932,000	2,798,540	3.0027	1.903	1.878	1.909	1.815	1.928	1,488,810	1.8797	-0.65%
2007-12-04	0	3.060	3.040	3.100	3.060	3.140	238,000	734,540	3.0863	1.916	1.903	1.941	1.916	1.966	380,190	1.9320	-0.65%
2007-12-03	0	3.080	3.070	3.080	3.070	3.150	574,000	1,792,800	3.1233	1.928	1.922	1.928	1.922	1.972	916,928	1.9552	-0.65%
2007-11-30	0	3.100	3.100	3.120	3.070	3.120	462,000	1,431,380	3.0982	1.941	1.941	1.953	1.922	1.953	738,015	1.9395	1.64%
2007-11-29	0	3.050	3.050	3.060	3.030	3.100	1,022,000	3,136,580	3.0691	1.909	1.909	1.916	1.897	1.941	1,632,579	1.9212	0.66%
2007-11-28	0	3.030	3.030	3.040	2.950	3.090	246,000	739,940	3.0079	1.897	1.897	1.903	1.847	1.934	392,969	1.8829	0.33%
2007-11-27	0	3.020	3.020	3.080	2.880	3.050	588,000	1,756,180	2.9867	1.891	1.891	1.928	1.803	1.909	939,292	1.8697	-0.66%
2007-11-26	0	3.040	3.030	3.040	3.030	3.100	874,076	2,673,544	3.0587	1.903	1.897	1.903	1.897	1.941	1,396,280	1.9148	2.36%
2007-11-23	0	2.970	2.980	2.990	2.830	3.000	1,502,000	4,371,960	2.9108	1.859	1.865	1.872	1.772	1.878	2,399,348	1.8221	5.32%
2007-11-22	0	2.820	2.800	2.820	2.710	2.910	1,806,000	5,165,200	2.8600	1.765	1.753	1.765	1.696	1.822	2,884,968	1.7904	-5.69%
2007-11-21	0	2.990	2.990	3.040	2.980	3.200	4,074,000	12,454,260	3.0570	1.872	1.872	1.903	1.865	2.003	6,507,951	1.9137	-6.56%
2007-11-20	0	3.200	3.190	3.200	3.100	3.200	1,388,000	4,410,720	3.1778	2.003	1.997	2.003	1.941	2.003	2,217,240	1.9893	-2.74%
2007-11-19	0	3.290	3.280	3.300	3.280	3.310	554,750	1,827,140	3.2936	2.060	2.053	2.066	2.053	2.072	886,177	2.0618	-2.37%
2007-11-16	0	3.370	3.330	3.370	3.280	3.460	2,108,230	7,037,648	3.3382	2.110	2.085	2.110	2.053	2.166	3,367,761	2.0897	-1.75%
2007-11-15	0	3.430	3.400	3.430	3.360	3.480	1,186,000	4,068,480	3.4304	2.147	2.128	2.147	2.103	2.178	1,894,558	2.1475	1.18%
2007-11-14	0	3.390	3.390	3.420	3.340	3.500	1,615,200	5,470,284	3.3868	2.122	2.122	2.141	2.091	2.191	2,580,178	2.1201	2.11%
2007-11-13	0	3.320	3.220	3.320	3.160	3.400	1,896,000	6,174,700	3.2567	2.078	2.016	2.078	1.978	2.128	3,028,737	2.0387	-2.35%
2007-11-12	0	3.400	3.360	3.430	3.240	3.420	3,106,000	10,342,720	3.3299	2.128	2.103	2.147	2.028	2.141	4,961,634	2.0845	-4.76%
2007-11-09	0	3.570	3.570	3.610	3.520	3.650	1,196,000	4,280,020	3.5786	2.235	2.235	2.260	2.204	2.285	1,910,533	2.2402	-1.65%
2007-11-08	0	3.630	3.630	3.650	3.360	3.660	3,940,000	14,143,480	3.5897	2.272	2.272	2.285	2.103	2.291	6,293,895	2.2472	0.55%
2007-11-07	0	3.610	3.610	3.620	3.390	3.690	4,237,484	15,093,973	3.5620	2.260	2.260	2.266	2.122	2.310	6,769,107	2.2298	3.74%
2007-11-06	0	3.480	3.420	3.490	3.200	3.480	2,232,000	7,471,720	3.3475	2.178	2.141	2.185	2.003	2.178	3,565,476	2.0956	6.10%
2007-11-05	0	3.280	3.280	3.300	3.280	3.550	4,259,500	14,261,830	3.3482	2.053	2.053	2.066	2.053	2.222	6,804,276	2.0960	-6.82%
2007-11-02	0	3.520	3.520	3.570	3.450	3.660	3,974,000	14,204,580	3.5744	2.204	2.204	2.235	2.160	2.291	6,348,208	2.2376	-4.35%
2007-11-01	0	3.680	3.650	3.680	3.650	3.900	9,129,312	34,708,586	3.8019	2.304	2.285	2.304	2.285	2.441	14,583,485	2.3800	-0.81%
2007-10-31	0	3.710	3.700	3.720	3.490	3.740	10,943,500	40,309,600	3.6834	2.322	2.316	2.329	2.185	2.341	17,481,533	2.3058	6.30%
2007-10-30	0	3.490	3.500	3.510	3.420	3.600	2,478,500	8,642,110	3.4868	2.185	2.191	2.197	2.141	2.254	3,959,243	2.1828	-2.24%
2007-10-29	0	3.570	3.570	3.600	3.520	3.680	2,325,000	8,364,130	3.5975	2.235	2.235	2.254	2.204	2.304	3,714,037	2.2520	0.28%
2007-10-26	0	3.560	3.560	3.580	3.500	3.700	1,789,000	6,339,100	3.5434	2.229	2.229	2.241	2.191	2.316	2,857,812	2.2182	-1.93%
2007-10-25	0	3.630	3.600	3.630	3.400	3.700	3,970,000	14,113,220	3.5550	2.272	2.254	2.272	2.128	2.316	6,341,818	2.2254	0.00%
2007-10-24	0	3.630	3.630	3.640	3.600	3.840	5,092,000	18,745,010	3.6813	2.272	2.272	2.279	2.254	2.404	8,134,141	2.3045	-3.46%
2007-10-23	0	3.760	3.780	3.800	3.710	3.950	7,787,800	29,894,390	3.8386	2.354	2.366	2.379	2.322	2.473	12,440,507	2.4030	1.62%
2007-10-22	0	3.700	3.690	3.700	3.300	3.720	12,302,000	43,802,980	3.5606	2.316	2.310	2.316	2.066	2.329	19,651,649	2.2290	5.11%
2007-10-18	0	3.520	3.520	3.530	3.480	3.930	17,946,000	65,064,180	3.6256	2.204	2.204	2.210	2.178	2.460	28,667,574	2.2696	-3.30%
2007-10-17	0	3.640	3.640	3.650	3.110	3.650	26,120,500	91,035,590	3.4852	2.279	2.279	2.285	1.947	2.285	41,725,809	2.1818	17.04%
2007-10-16	0	3.110	3.110	3.140	3.020	3.210	3,542,475	11,140,636	3.1449	1.947	1.947	1.966	1.891	2.009	5,658,875	1.9687	-0.32%
2007-10-15	0	3.120	3.110	3.120	3.000	3.200	3,579,000	11,152,160	3.1160	1.953	1.947	1.953	1.878	2.003	5,717,221	1.9506	0.00%
2007-10-12	0	3.120	3.120	3.130	3.050	3.220	5,730,000	18,043,880	3.1490	1.953	1.953	1.959	1.909	2.016	9,153,304	1.9713	-0.32%
2007-10-11	0	3.130	3.110	3.120	2.950	3.150	6,323,100	19,388,060	3.0662	1.959	1.947	1.953	1.847	1.972	10,100,743	1.9195	4.68%
2007-10-10	0	2.990	2.990	3.000	2.970	3.130	2,816,000	8,507,140	3.0210	1.872	1.872	1.878	1.859	1.959	4,498,378	1.8912	-2.29%
2007-10-09	0	3.060	3.000	3.080	2.850	3.090	2,249,250	6,599,383	2.9340	1.916	1.878	1.928	1.784	1.934	3,593,031	1.8367	3.03%
2007-10-08	0	2.970	2.900	2.970	2.880	3.150	2,734,000	8,291,660	3.0328	1.859	1.815	1.859	1.803	1.972	4,367,388	1.8985	-1.00%
2007-10-05	0	3.000	2.990	3.000	2.880	3.050	2,294,000	6,822,900	2.9742	1.878	1.872	1.878	1.803	1.909	3,664,517	1.8619	4.17%
2007-10-04	0	2.880	2.860	2.880	2.730	2.990	2,846,000	8,157,820	2.8664	1.803	1.790	1.803	1.709	1.872	4,546,301	1.7944	-5.57%
2007-10-03	0	3.050	3.040	3.050	2.900	3.180	4,835,950	14,990,617	3.0998	1.909	1.903	1.909	1.815	1.991	7,725,117	1.9405	-2.24%
2007-10-02	0	3.120	3.110	3.120	3.060	3.250	5,004,000	15,578,080	3.1131	1.953	1.947	1.953	1.916	2.035	7,993,566	1.9488	-1.58%
2007-09-28	0	3.170	3.170	3.180	3.130	3.270	3,680,692	11,747,385	3.1916	1.984	1.984	1.991	1.959	2.047	5,879,667	1.9980	-3.65%
2007-09-27	0	3.290	3.270	3.300	3.090	3.320	5,924,000	19,119,404	3.2274	2.060	2.047	2.066	1.934	2.078	9,463,207	2.0204	3.13%
2007-09-25	0	3.190	3.180	3.190	3.170	3.460	7,148,000	23,600,180	3.3016	1.997	1.991	1.997	1.984	2.166	11,418,468	2.0668	-7.80%
2007-09-24	0	3.460	3.460	3.470	3.400	3.640	18,696,000	65,831,520	3.5212	2.166	2.166	2.172	2.128	2.279	29,865,651	2.2043	7.12%
2007-09-21	0	3.230	3.220	3.230	2.580	3.330	21,934,000	67,830,900	3.0925	2.022	2.016	2.022	1.615	2.085	35,038,146	1.9359	23.28%
2007-09-20	0	2.620	2.620	2.630	2.560	2.670	2,327,000	6,088,655	2.6165	1.640	1.640	1.646	1.603	1.671	3,717,232	1.6380	-1.13%
2007-09-19	0	2.650	2.630	2.650	2.630	2.720	2,488,000	6,630,760	2.6651	1.659	1.646	1.659	1.646	1.703	3,974,419	1.6684	-0.38%
2007-09-18	0	2.660	2.650	2.660	2.490	2.690	3,598,000	9,431,000	2.6212	1.665	1.659	1.665	1.559	1.684	5,747,572	1.6409	3.10%
2007-09-17	0	2.580	2.570	2.600	2.570	2.750	3,644,000	9,617,820	2.6394	1.615	1.609	1.628	1.609	1.722	5,821,054	1.6522	-5.84%
2007-09-14	0	2.740	2.730	2.750	2.600	2.830	4,123,300	11,135,680	2.7007	1.715	1.709	1.722	1.628	1.772	6,586,705	1.6906	-1.44%
2007-09-13	0	2.780	2.760	2.770	2.720	2.900	1,958,000	5,487,560	2.8026	1.740	1.728	1.734	1.703	1.815	3,127,778	1.7545	-1.77%
2007-09-12	0	2.830	2.820	2.830	2.780	3.000	3,644,000	10,344,600	2.8388	1.772	1.765	1.772	1.740	1.878	5,821,054	1.7771	-2.41%
2007-09-11	0	2.900	2.900	2.940	2.890	3.030	2,338,000	6,951,560	2.9733	1.815	1.815	1.840	1.809	1.897	3,734,804	1.8613	-2.03%
2007-09-10	0	2.960	2.950	2.990	2.900	3.020	6,181,200	18,396,896	2.9763	1.853	1.847	1.872	1.815	1.891	9,874,067	1.8632	-4.82%
2007-09-07	0	3.110	3.110	3.130	3.090	3.210	3,255,000	10,153,900	3.1195	1.947	1.947	1.959	1.934	2.009	5,199,652	1.9528	-1.89%
2007-09-06	0	3.170	3.170	3.210	3.050	3.280	7,658,000	24,550,100	3.2058	1.984	1.984	2.009	1.909	2.053	12,233,160	2.0068	-2.76%
2007-09-05	0	3.260	3.230	3.250	3.090	3.260	5,968,706	18,892,714	3.1653	2.041	2.022	2.035	1.934	2.041	9,534,622	1.9815	5.50%
2007-09-04	0	3.090	3.090	3.100	3.060	3.180	1,204,000	3,762,460	3.1250	1.934	1.934	1.941	1.916	1.991	1,923,312	1.9562	0.00%
2007-09-03	0	3.090	3.090	3.100	2.930	3.100	2,532,000	7,672,300	3.0301	1.934	1.934	1.941	1.834	1.941	4,044,706	1.8969	1.31%
2007-08-31	0	3.050	3.060	3.070	3.030	3.180	2,477,000	7,678,820	3.1000	1.909	1.916	1.922	1.897	1.991	3,956,847	1.9406	-0.65%
2007-08-30	0	3.070	3.070	3.090	3.050	3.200	3,955,500	12,408,580	3.1370	1.922	1.922	1.934	1.909	2.003	6,318,655	1.9638	1.99%
2007-08-29	0	3.010	3.030	3.040	2.830	3.030	2,996,000	8,725,660	2.9124	1.884	1.897	1.903	1.772	1.897	4,785,916	1.8232	-1.31%
2007-08-28	0	3.050	3.050	3.070	3.020	3.280	3,198,000	10,006,580	3.1290	1.909	1.909	1.922	1.891	2.053	5,108,598	1.9588	-6.44%
2007-08-27	0	3.260	3.260	3.270	3.080	3.280	4,696,000	15,019,940	3.1985	2.041	2.041	2.047	1.928	2.053	7,501,556	2.0022	9.40%
2007-08-24	0	2.980	2.970	2.980	2.820	3.020	3,074,036	9,018,621	2.9338	1.865	1.859	1.865	1.765	1.891	4,910,574	1.8366	0.00%
2007-08-23	0	2.980	2.950	2.980	2.800	3.000	3,390,000	9,730,220	2.8703	1.865	1.847	1.865	1.753	1.878	5,415,306	1.7968	11.19%
2007-08-22	0	2.680	2.630	2.680	2.500	2.740	3,300,000	8,627,260	2.6143	1.678	1.646	1.678	1.565	1.715	5,271,537	1.6366	1.52%
2007-08-21	0	2.640	2.630	2.640	2.630	2.870	5,040,000	13,868,800	2.7517	1.653	1.646	1.653	1.646	1.797	8,051,074	1.7226	0.00%
2007-08-20	0	2.640	2.620	2.640	2.450	2.660	5,049,250	12,917,905	2.5584	1.653	1.640	1.653	1.534	1.665	8,065,850	1.6016	16.81%
2007-08-17	0	2.260	2.260	2.300	1.890	2.560	8,663,000	18,456,770	2.1305	1.415	1.415	1.440	1.183	1.603	13,838,582	1.3337	-10.67%
2007-08-16	0	2.530	2.530	2.570	2.450	2.790	5,040,750	13,193,033	2.6173	1.584	1.584	1.609	1.534	1.747	8,052,272	1.6384	-12.46%
2007-08-15	0	2.890	2.870	2.910	2.850	3.070	1,664,000	4,814,000	2.8930	1.809	1.797	1.822	1.784	1.922	2,658,132	1.8110	-4.62%
2007-08-14	0	3.030	3.070	3.080	2.980	3.120	1,404,000	4,245,880	3.0241	1.897	1.922	1.928	1.865	1.953	2,242,799	1.8931	1.34%
2007-08-13	0	2.990	2.990	3.010	2.900	3.150	2,654,000	8,040,540	3.0296	1.872	1.872	1.884	1.815	1.972	4,239,593	1.8965	3.10%
2007-08-10	0	2.900	2.870	2.920	2.750	2.990	4,442,000	12,825,120	2.8872	1.815	1.797	1.828	1.722	1.872	7,095,808	1.8074	-7.35%
2007-08-09	0	3.130	3.120	3.130	2.920	3.380	6,204,400	19,951,360	3.2157	1.959	1.953	1.959	1.828	2.116	9,911,128	2.0130	1.29%
2007-08-08	0	3.090	3.090	3.100	2.680	3.090	10,623,966	30,827,355	2.9017	1.934	1.934	1.941	1.678	1.934	16,971,098	1.8165	15.73%
2007-08-07	0	2.670	2.660	2.700	2.500	3.300	12,546,000	34,760,460	2.7706	1.671	1.665	1.690	1.565	2.066	20,041,423	1.7344	-13.87%
2007-08-06	0	3.100	3.100	3.110	3.060	3.400	5,662,000	18,306,400	3.2332	1.941	1.941	1.947	1.916	2.128	9,044,679	2.0240	-11.17%
2007-08-03	0	3.490	3.450	3.490	3.240	3.500	4,909,000	16,624,990	3.3866	2.185	2.160	2.185	2.028	2.191	7,841,810	2.1200	2.35%
2007-08-02	0	3.410	3.400	3.420	3.120	3.700	10,210,000	34,616,040	3.3904	2.135	2.128	2.141	1.953	2.316	16,309,815	2.1224	-5.80%
2007-08-01	0	3.620	3.620	3.640	3.490	3.880	7,194,000	25,809,060	3.5876	2.266	2.266	2.279	2.185	2.429	11,491,950	2.2458	-4.74%
2007-07-31	0	3.800	3.760	3.800	3.700	3.900	3,048,500	11,557,265	3.7911	2.379	2.354	2.379	2.316	2.441	4,869,782	2.3733	0.53%
2007-07-30	0	3.780	3.760	3.770	3.500	3.820	5,174,000	19,311,640	3.7324	2.366	2.354	2.360	2.191	2.391	8,265,130	2.3365	2.72%
2007-07-27	0	3.680	3.710	3.720	3.450	3.770	13,584,000	49,154,840	3.6186	2.304	2.322	2.329	2.160	2.360	21,699,561	2.2652	-4.17%
2007-07-26	0	3.840	3.800	3.840	3.600	4.250	13,988,700	53,671,060	3.8367	2.404	2.379	2.404	2.254	2.661	22,346,043	2.4018	-7.69%
2007-07-25	0	4.160	4.160	4.180	3.720	4.350	10,802,000	44,392,840	4.1097	2.604	2.604	2.617	2.329	2.723	17,255,496	2.5727	5.05%
2007-07-24	0	3.960	3.960	4.000	3.790	4.000	13,482,626	52,701,209	3.9088	2.479	2.479	2.504	2.373	2.504	21,537,623	2.4469	5.32%
2007-07-23	0	3.760	3.750	3.760	3.250	3.770	17,733,000	63,362,580	3.5731	2.354	2.348	2.354	2.035	2.360	28,327,320	2.2368	16.77%
2007-07-20	0	3.220	3.200	3.220	2.960	3.350	15,804,900	50,642,903	3.2043	2.016	2.003	2.016	1.853	2.097	25,247,305	2.0059	8.78%
2007-07-19	0	2.960	2.950	2.960	2.830	2.990	6,792,500	19,953,080	2.9375	1.853	1.847	1.853	1.772	1.872	10,850,579	1.8389	4.59%
2007-07-18	0	2.830	2.830	2.850	2.500	2.870	14,330,000	39,562,200	2.7608	1.772	1.772	1.784	1.565	1.797	22,891,248	1.7283	10.98%
2007-07-17	0	2.550	2.510	2.550	2.400	2.560	3,426,000	8,519,380	2.4867	1.596	1.571	1.596	1.502	1.603	5,472,813	1.5567	4.08%
2007-07-16	0	2.450	2.440	2.460	2.450	2.600	1,717,384	4,287,491	2.4965	1.534	1.527	1.540	1.534	1.628	2,743,410	1.5628	-4.67%
2007-07-13	0	2.570	2.550	2.570	2.520	2.640	3,566,164	9,116,197	2.5563	1.609	1.596	1.609	1.578	1.653	5,696,716	1.6003	3.21%
2007-07-12	0	2.490	2.510	2.520	2.420	2.580	4,321,754	10,847,836	2.5101	1.559	1.571	1.578	1.515	1.615	6,903,722	1.5713	0.40%
2007-07-11	0	2.480	2.480	2.510	2.380	2.650	5,086,000	12,874,400	2.5313	1.552	1.552	1.571	1.490	1.659	8,124,556	1.5846	-2.36%
2007-07-10	0	2.540	2.540	2.560	2.200	2.700	5,122,886	13,397,291	2.6152	1.590	1.590	1.603	1.377	1.690	8,183,479	1.6371	-5.93%
2007-07-09	0	2.700	2.680	2.740	2.610	2.780	7,346,498	19,902,300	2.7091	1.690	1.678	1.715	1.634	1.740	11,735,555	1.6959	1.89%
2007-07-06	0	2.650	2.660	2.670	2.400	2.740	15,221,418	39,562,718	2.5991	1.659	1.665	1.671	1.502	1.715	24,315,231	1.6271	9.05%
2007-07-05	0	2.430	2.420	2.440	2.280	2.440	9,795,888	23,077,826	2.3559	1.521	1.515	1.527	1.427	1.527	15,648,297	1.4748	1.67%
2007-07-04	0	2.390	2.380	2.390	2.180	2.450	18,387,500	43,602,655	2.3713	1.496	1.490	1.496	1.365	1.534	29,372,842	1.4845	10.65%
2007-07-03	0	2.160	2.150	2.170	2.070	2.200	4,214,000	9,037,340	2.1446	1.352	1.346	1.358	1.296	1.377	6,731,592	1.3425	4.85%
2007-06-29	0	2.060	2.050	2.070	2.020	2.160	7,912,400	16,410,720	2.0741	1.290	1.283	1.296	1.265	1.352	12,639,547	1.2984	-3.74%
2007-06-28	0	2.140	2.140	2.150	1.980	2.220	12,162,000	25,516,420	2.0980	1.340	1.340	1.346	1.239	1.390	19,428,008	1.3134	8.08%
2007-06-27	0	1.980	1.980	1.990	1.920	1.990	6,124,000	11,955,080	1.9522	1.239	1.239	1.246	1.202	1.246	9,782,694	1.2221	1.02%
2007-06-26	0	1.960	1.930	1.960	1.880	2.060	9,551,000	18,761,860	1.9644	1.227	1.208	1.227	1.177	1.290	15,257,105	1.2297	-2.00%
2007-06-25	0	2.000	2.000	2.010	1.810	2.040	15,752,000	30,521,520	1.9376	1.252	1.252	1.258	1.133	1.277	25,162,801	1.2130	10.50%
2007-06-22	0	1.810	1.810	1.820	1.720	1.840	9,078,800	16,413,784	1.8079	1.133	1.133	1.139	1.077	1.152	14,502,796	1.1318	3.43%
2007-06-21	0	1.750	1.740	1.760	1.670	1.790	7,605,000	13,262,680	1.7439	1.096	1.089	1.102	1.045	1.121	12,148,496	1.0917	2.94%
2007-06-20	0	1.700	1.700	1.710	1.650	1.750	6,944,000	11,877,140	1.7104	1.064	1.064	1.070	1.033	1.096	11,092,591	1.0707	3.03%
2007-06-18	0	1.650	1.640	1.650	1.580	1.680	7,064,000	11,587,560	1.6404	1.033	1.027	1.033	0.989	1.052	11,284,283	1.0269	1.23%
2007-06-15	0	1.630	1.630	1.640	1.610	1.680	5,200,000	8,526,620	1.6397	1.020	1.020	1.027	1.008	1.052	8,306,664	1.0265	-0.61%
2007-06-14	0	1.640	1.620	1.640	1.580	1.650	8,852,000	14,306,340	1.6162	1.027	1.014	1.027	0.989	1.033	14,140,497	1.0117	5.13%
2007-06-13	0	1.560	1.560	1.570	1.540	1.590	4,154,000	6,536,240	1.5735	0.977	0.977	0.983	0.964	0.995	6,635,746	0.9850	-2.50%
2007-06-12	0	1.600	1.590	1.600	1.540	1.630	4,070,000	6,456,380	1.5863	1.002	0.995	1.002	0.964	1.020	6,501,562	0.9931	0.00%
2007-06-11	0	1.600	1.590	1.600	1.510	1.650	7,452,000	11,821,380	1.5863	1.002	0.995	1.002	0.945	1.033	11,904,088	0.9931	5.96%
2007-06-08	0	1.510	1.510	1.520	1.460	1.520	2,225,000	3,330,450	1.4968	0.945	0.945	0.952	0.914	0.952	3,554,294	0.9370	0.67%
2007-06-07	0	1.500	1.500	1.510	1.460	1.530	2,786,000	4,203,140	1.5087	0.939	0.939	0.945	0.914	0.958	4,450,455	0.9444	-0.66%
2007-06-06	0	1.510	1.500	1.510	1.500	1.560	2,598,000	3,985,020	1.5339	0.945	0.939	0.945	0.939	0.977	4,150,137	0.9602	-1.31%
2007-06-05	0	1.530	1.520	1.540	1.390	1.540	7,322,350	10,756,056	1.4689	0.958	0.952	0.964	0.870	0.964	11,696,980	0.9196	1.32%
2007-06-04	0	1.510	1.520	1.530	1.500	1.640	12,836,000	19,606,380	1.5275	0.945	0.952	0.958	0.939	1.027	20,504,680	0.9562	-6.79%
2007-06-01	0	1.620	1.610	1.620	1.590	1.710	5,434,000	8,997,580	1.6558	1.014	1.008	1.014	0.995	1.070	8,680,463	1.0365	-0.61%
2007-05-31	0	1.630	1.620	1.630	1.560	1.660	6,214,000	10,051,480	1.6176	1.020	1.014	1.020	0.977	1.039	9,926,463	1.0126	5.84%
2007-05-30	0	1.540	1.540	1.550	1.410	1.620	10,044,750	15,118,263	1.5051	0.964	0.964	0.970	0.883	1.014	16,045,838	0.9422	-4.94%
2007-05-29	0	1.620	1.610	1.620	1.550	1.720	6,704,000	10,844,020	1.6175	1.014	1.008	1.014	0.970	1.077	10,709,206	1.0126	-4.71%
2007-05-28	0	1.700	1.700	1.710	1.670	1.800	10,842,000	18,542,880	1.7103	1.064	1.064	1.070	1.045	1.127	17,319,394	1.0706	-1.73%
2007-05-25	0	1.730	1.720	1.730	1.590	1.800	15,650,000	27,011,660	1.7260	1.083	1.077	1.083	0.995	1.127	24,999,863	1.0805	4.22%
2007-05-23	0	1.660	1.640	1.660	1.530	1.680	13,810,500	22,398,435	1.6218	1.039	1.027	1.039	0.958	1.052	22,061,380	1.0153	6.41%
2007-05-22	0	1.560	1.560	1.570	1.540	1.650	7,026,000	11,146,260	1.5864	0.977	0.977	0.983	0.964	1.033	11,223,581	0.9931	-1.27%
2007-05-21	0	1.580	1.580	1.590	1.510	1.660	17,653,500	28,022,200	1.5873	0.989	0.989	0.995	0.945	1.039	28,200,324	0.9937	-0.63%
2007-05-18	0	1.590	1.590	1.600	1.300	1.650	23,957,500	36,361,105	1.5177	0.995	0.995	1.002	0.814	1.033	38,270,556	0.9501	13.57%
2007-05-17	0	1.400	1.400	1.410	1.380	1.530	13,728,736	20,016,490	1.4580	0.876	0.876	0.883	0.864	0.958	21,930,768	0.9127	-6.67%
2007-05-16	0	1.500	1.490	1.510	1.230	1.550	15,878,000	21,786,100	1.3721	0.939	0.933	0.945	0.770	0.970	25,364,078	0.8589	20.97%
2007-05-15	0	1.240	1.220	1.240	1.200	1.290	6,844,500	8,426,220	1.2311	0.776	0.764	0.776	0.751	0.808	10,933,646	0.7707	-1.59%
2007-05-14	0	1.260	1.260	1.270	1.250	1.330	8,604,043	11,008,315	1.2794	0.789	0.789	0.795	0.783	0.833	13,744,402	0.8009	2.44%
2007-05-11	0	1.230	1.230	1.240	1.200	1.260	4,888,100	6,003,358	1.2282	0.770	0.770	0.776	0.751	0.789	7,808,424	0.7688	-2.38%
2007-05-10	0	1.260	1.250	1.260	1.230	1.270	3,470,000	4,324,960	1.2464	0.789	0.783	0.789	0.770	0.795	5,543,101	0.7802	5.00%
2007-05-09	0	1.200	1.200	1.270	1.200	1.280	7,110,000	8,811,060	1.2392	0.751	0.751	0.795	0.751	0.801	11,357,765	0.7758	-3.23%
2007-05-08	0	1.240	1.240	1.260	1.200	1.320	8,146,250	10,281,215	1.2621	0.776	0.776	0.789	0.751	0.826	13,013,107	0.7901	3.33%
2007-05-07	0	1.200	1.170	1.200	1.100	1.200	8,252,600	9,647,398	1.1690	0.751	0.732	0.751	0.689	0.751	13,182,995	0.7318	8.11%
2007-05-04	0	1.110	1.110	1.120	1.080	1.170	3,346,000	3,703,540	1.1069	0.695	0.695	0.701	0.676	0.732	5,345,019	0.6929	-0.89%
2007-05-03	0	1.120	1.130	1.140	1.070	1.200	7,817,093	8,747,542	1.1190	0.701	0.707	0.714	0.670	0.751	12,487,300	0.7005	-2.61%
2007-05-02	0	1.150	1.120	1.150	1.110	1.230	12,814,000	14,846,040	1.1586	0.720	0.701	0.720	0.695	0.770	20,469,536	0.7253	-6.50%
2007-04-30	0	1.230	1.220	1.230	1.210	1.270	7,018,000	8,644,100	1.2317	0.770	0.764	0.770	0.757	0.795	11,210,801	0.7711	-1.60%
2007-04-27	0	1.250	1.250	1.260	1.180	1.280	13,554,506	16,674,172	1.2302	0.783	0.783	0.789	0.739	0.801	21,652,447	0.7701	0.81%
2007-04-26	0	1.240	1.220	1.240	1.150	1.320	31,508,000	39,845,940	1.2646	0.776	0.764	0.776	0.720	0.826	50,331,992	0.7917	6.90%
2007-04-25	0	1.160	1.140	1.160	1.060	1.220	18,326,000	21,031,620	1.1476	0.726	0.714	0.726	0.664	0.764	29,274,600	0.7184	7.41%
2007-04-24	0	1.080	1.080	1.100	0.990	1.150	14,090,500	15,481,740	1.0987	0.676	0.676	0.689	0.620	0.720	22,508,662	0.6878	6.93%
2007-04-23	0	1.010	1.010	1.020	0.990	1.110	12,634,500	13,158,750	1.0415	0.632	0.632	0.639	0.620	0.695	20,182,796	0.6520	-2.88%
2007-04-20	0	1.040	1.030	1.050	0.900	1.080	22,990,950	23,529,653	1.0234	0.651	0.645	0.657	0.563	0.676	36,726,555	0.6407	14.29%
2007-04-19	0	0.910	0.900	0.920	0.870	0.950	12,593,000	11,453,930	0.9095	0.570	0.563	0.576	0.545	0.595	20,116,503	0.5694	-2.15%
2007-04-18	0	0.930	0.920	0.930	0.800	0.950	17,300,000	15,614,660	0.9026	0.582	0.576	0.582	0.501	0.595	27,635,631	0.5650	12.05%
2007-04-17	0	0.830	0.820	0.840	0.800	0.870	11,532,000	9,539,360	0.8272	0.520	0.513	0.526	0.501	0.545	18,421,624	0.5178	-4.60%
2007-04-16	0	0.870	0.860	0.880	0.850	0.930	25,210,000	22,101,860	0.8767	0.545	0.538	0.551	0.532	0.582	40,271,344	0.5488	-3.33%
2007-04-13	0	0.900	0.890	0.900	0.700	0.900	52,958,500	43,477,445	0.8210	0.563	0.557	0.563	0.438	0.563	84,597,778	0.5139	30.43%
2007-04-12	0	0.690	0.680	0.690	0.670	0.690	2,336,000	1,586,640	0.6792	0.432	0.426	0.432	0.419	0.432	3,731,609	0.4252	0.00%
2007-04-11	0	0.690	0.680	0.700	0.680	0.720	1,934,000	1,352,200	0.6992	0.432	0.426	0.438	0.426	0.451	3,089,440	0.4377	-2.82%
2007-04-10	0	0.710	0.700	0.710	0.700	0.710	2,012,000	1,415,080	0.7033	0.444	0.438	0.444	0.438	0.444	3,214,040	0.4403	1.43%
2007-04-04	0	0.700	0.690	0.700	0.660	0.720	4,446,000	3,079,180	0.6926	0.438	0.432	0.438	0.413	0.451	7,102,197	0.4336	7.69%
2007-04-03	0	0.650	0.640	0.650	0.640	0.650	470,000	303,200	0.6451	0.407	0.401	0.407	0.401	0.407	750,795	0.4038	0.00%
2007-04-02	0	0.650	0.640	0.660	0.640	0.670	770,000	504,320	0.6550	0.407	0.401	0.413	0.401	0.419	1,230,025	0.4100	0.00%
2007-03-30	0	0.650	0.650	0.660	0.650	0.660	220,000	143,200	0.6509	0.407	0.407	0.413	0.407	0.413	351,436	0.4075	-1.52%
2007-03-29	0	0.660	0.650	0.670	0.650	0.660	188,000	123,500	0.6569	0.413	0.407	0.419	0.407	0.413	300,318	0.4112	1.54%
2007-03-28	0	0.650	0.650	0.670	0.650	0.670	1,024,000	672,400	0.6566	0.407	0.407	0.419	0.407	0.419	1,635,774	0.4111	-2.99%
2007-03-27	0	0.670	0.660	0.670	0.650	0.680	248,500	164,615	0.6624	0.419	0.413	0.419	0.407	0.426	396,963	0.4147	-1.47%
2007-03-26	0	0.680	0.680	0.690	0.680	0.690	1,150,000	787,160	0.6845	0.426	0.426	0.432	0.426	0.432	1,837,051	0.4285	1.49%
2007-03-23	0	0.670	0.670	0.680	0.660	0.680	655,384	442,132	0.6746	0.419	0.419	0.426	0.413	0.426	1,046,934	0.4223	-1.47%
2007-03-22	0	0.680	0.680	0.690	0.670	0.700	1,000,000	686,980	0.6870	0.426	0.426	0.432	0.419	0.438	1,597,435	0.4301	1.49%
2007-03-21	0	0.670	0.660	0.670	0.650	0.670	398,692	261,962	0.6571	0.419	0.413	0.419	0.407	0.419	636,885	0.4113	3.08%
2007-03-20	0	0.650	0.650	0.660	0.630	0.660	968,000	627,680	0.6484	0.407	0.407	0.413	0.394	0.413	1,546,317	0.4059	0.00%
2007-03-19	0	0.650	0.640	0.650	0.640	0.650	972,000	631,620	0.6498	0.407	0.401	0.407	0.401	0.407	1,552,707	0.4068	0.00%
2007-03-16	0	0.650	0.640	0.650	0.650	0.660	1,148,000	754,680	0.6574	0.407	0.401	0.407	0.407	0.413	1,833,856	0.4115	0.00%
2007-03-15	0	0.650	0.650	0.660	0.640	0.650	834,000	538,800	0.6460	0.407	0.407	0.413	0.401	0.407	1,332,261	0.4044	1.56%
2007-03-14	0	0.640	0.600	0.640	0.590	0.640	1,444,000	877,820	0.6079	0.401	0.376	0.401	0.369	0.401	2,306,697	0.3806	1.59%
2007-03-13	0	0.630	0.630	0.640	0.630	0.650	507,230	323,230	0.6372	0.394	0.394	0.401	0.394	0.407	810,267	0.3989	-1.56%
2007-03-12	0	0.640	0.640	0.650	0.620	0.650	1,098,196	703,700	0.6408	0.401	0.401	0.407	0.388	0.407	1,754,297	0.4011	1.59%
2007-03-09	0	0.630	0.630	0.650	0.630	0.660	106,000	67,240	0.6343	0.394	0.394	0.407	0.394	0.413	169,328	0.3971	-3.08%
2007-03-08	0	0.650	0.630	0.650	0.620	0.650	1,458,000	941,420	0.6457	0.407	0.394	0.407	0.388	0.407	2,329,061	0.4042	1.56%
2007-03-07	0	0.640	0.630	0.640	0.630	0.650	2,404,000	1,538,600	0.6400	0.401	0.394	0.401	0.394	0.407	3,840,234	0.4007	3.23%
2007-03-06	0	0.620	0.600	0.620	0.580	0.620	2,398,000	1,463,340	0.6102	0.388	0.376	0.388	0.363	0.388	3,830,650	0.3820	3.33%
2007-03-05	0	0.600	0.570	0.610	0.540	0.600	5,767,500	3,297,010	0.5717	0.376	0.357	0.382	0.338	0.376	9,213,208	0.3579	-4.76%
2007-03-02	0	0.630	0.620	0.630	0.600	0.690	3,547,575	2,257,347	0.6363	0.394	0.388	0.394	0.376	0.432	5,667,022	0.3983	-8.70%
2007-03-01	0	0.690	0.670	0.690	0.660	0.700	1,814,000	1,232,900	0.6797	0.432	0.419	0.432	0.413	0.438	2,897,748	0.4255	-1.43%
2007-02-28	0	0.700	0.690	0.700	0.620	0.710	6,150,000	4,151,980	0.6751	0.438	0.432	0.438	0.388	0.444	9,824,227	0.4226	-5.41%
2007-02-27	0	0.740	0.730	0.740	0.720	0.780	6,493,575	4,785,186	0.7369	0.463	0.457	0.463	0.451	0.488	10,373,066	0.4613	-5.13%
2007-02-26	0	0.780	0.770	0.780	0.760	0.780	2,654,000	2,048,780	0.7720	0.488	0.482	0.488	0.476	0.488	4,239,593	0.4832	0.00%
2007-02-23	0	0.780	0.770	0.780	0.740	0.790	5,366,000	4,130,820	0.7698	0.488	0.482	0.488	0.463	0.495	8,571,838	0.4819	2.63%
2007-02-22	0	0.760	0.760	0.770	0.720	0.800	11,800,000	9,035,940	0.7658	0.476	0.476	0.482	0.451	0.501	18,849,737	0.4794	5.56%
2007-02-21	0	0.720	0.720	0.740	0.710	0.730	3,162,000	2,297,320	0.7265	0.451	0.451	0.463	0.444	0.457	5,051,090	0.4548	0.00%
2007-02-16	0	0.720	0.710	0.720	0.710	0.760	4,547,500	3,288,010	0.7230	0.451	0.444	0.451	0.444	0.476	7,264,337	0.4526	-1.37%
2007-02-15	0	0.730	0.730	0.740	0.690	0.770	10,304,538	7,610,571	0.7386	0.457	0.457	0.463	0.432	0.482	16,460,833	0.4623	2.82%
2007-02-14	0	0.710	0.700	0.710	0.660	0.710	3,384,000	2,302,600	0.6804	0.444	0.438	0.444	0.413	0.444	5,405,721	0.4260	7.58%
2007-02-13	0	0.660	0.650	0.660	0.650	0.690	2,656,000	1,754,540	0.6606	0.413	0.407	0.413	0.407	0.432	4,242,788	0.4135	-4.35%
2007-02-12	0	0.690	0.700	0.710	0.680	0.710	2,832,000	1,972,820	0.6966	0.432	0.438	0.444	0.426	0.444	4,523,937	0.4361	-1.43%
2007-02-09	0	0.700	0.700	0.710	0.680	0.720	8,428,000	5,855,740	0.6948	0.438	0.438	0.444	0.426	0.451	13,463,185	0.4349	1.45%
2007-02-08	0	0.690	0.670	0.690	0.650	0.690	5,458,692	3,661,809	0.6708	0.432	0.419	0.432	0.407	0.432	8,719,907	0.4199	2.99%
2007-02-07	0	0.670	0.660	0.680	0.640	0.680	11,184,000	7,348,040	0.6570	0.419	0.413	0.426	0.401	0.426	17,865,717	0.4113	3.08%
2007-02-06	0	0.650	0.640	0.650	0.610	0.650	10,866,000	6,828,420	0.6284	0.407	0.401	0.407	0.382	0.407	17,357,732	0.3934	6.56%
2007-02-05	0	0.610	0.600	0.610	0.590	0.610	4,434,692	2,632,268	0.5936	0.382	0.376	0.382	0.369	0.382	7,084,134	0.3716	3.39%
2007-02-02	0	0.590	0.590	0.600	0.580	0.600	4,467,200	2,639,312	0.5908	0.369	0.369	0.376	0.363	0.376	7,136,063	0.3699	1.72%
2007-02-01	0	0.580	0.580	0.590	0.570	0.630	5,478,000	3,237,600	0.5910	0.363	0.363	0.369	0.357	0.394	8,750,751	0.3700	1.75%
2007-01-31	0	0.570	0.570	0.580	0.570	0.600	4,636,000	2,723,360	0.5874	0.357	0.357	0.363	0.357	0.376	7,405,710	0.3677	0.00%
2007-01-30	0	0.570	0.560	0.570	0.550	0.580	1,085,250	610,418	0.5625	0.357	0.351	0.357	0.344	0.363	1,733,617	0.3521	0.00%
2007-01-29	0	0.570	0.550	0.570	0.520	0.570	2,704,000	1,482,240	0.5482	0.357	0.344	0.357	0.326	0.357	4,319,465	0.3432	1.79%
2007-01-26	0	0.560	0.550	0.570	0.540	0.590	3,229,200	1,798,384	0.5569	0.351	0.344	0.357	0.338	0.369	5,158,438	0.3486	-5.08%
2007-01-25	0	0.590	0.570	0.590	0.580	0.630	4,172,000	2,514,440	0.6027	0.369	0.357	0.369	0.363	0.394	6,664,500	0.3773	-4.84%
2007-01-24	0	0.620	0.610	0.620	0.550	0.630	13,403,000	8,108,810	0.6050	0.388	0.382	0.388	0.344	0.394	21,410,425	0.3787	6.90%
2007-01-23	0	0.580	0.560	0.580	0.530	0.580	4,181,250	2,312,318	0.5530	0.363	0.351	0.363	0.332	0.363	6,679,276	0.3462	5.45%
2007-01-22	0	0.550	0.540	0.550	0.540	0.600	4,034,000	2,247,980	0.5573	0.344	0.338	0.344	0.338	0.376	6,444,054	0.3488	-5.17%
2007-01-19	0	0.580	0.570	0.590	0.500	0.590	7,040,000	3,708,720	0.5268	0.363	0.357	0.369	0.313	0.369	11,245,945	0.3298	13.73%
2007-01-18	0	0.510	0.500	0.510	0.495	0.510	2,674,020	1,336,470	0.4998	0.319	0.313	0.319	0.310	0.319	4,271,574	0.3129	2.00%
2007-01-17	0	0.500	0.495	0.500	0.490	0.500	1,632,000	813,060	0.4982	0.313	0.310	0.313	0.307	0.313	2,607,014	0.3119	1.01%
2007-01-16	0	0.495	0.495	0.500	0.495	0.500	421,250	208,570	0.4951	0.310	0.310	0.313	0.310	0.313	672,920	0.3099	-1.00%
2007-01-15	0	0.500	0.495	0.500	0.495	0.510	974,000	488,450	0.5015	0.313	0.310	0.313	0.310	0.319	1,555,902	0.3139	1.01%
2007-01-12	0	0.495	0.490	0.495	0.490	0.500	1,210,000	602,350	0.4978	0.310	0.307	0.310	0.307	0.313	1,932,897	0.3116	2.06%
2007-01-11	0	0.485	0.480	0.500	0.485	0.540	4,418,000	2,241,680	0.5074	0.304	0.300	0.313	0.304	0.338	7,057,469	0.3176	-6.73%
2007-01-10	0	0.520	0.520	0.530	0.500	0.560	9,330,000	4,943,900	0.5299	0.326	0.326	0.332	0.313	0.351	14,904,071	0.3317	10.64%
2007-01-09	1	-	-	-	-	-	0	0	-	0.294	-	-	-	-	0	-	0.00%
2007-01-08	1	-	-	-	-	-	0	0	-	0.294	-	-	-	-	0	-	0.00%
2007-01-05	1	-	-	-	-	-	0	0	-	0.294	-	-	-	-	0	-	0.00%
2007-01-04	1	0.470	0.455	0.480	0.470	0.470	210,000	98,700	0.4700	0.294	0.285	0.300	0.294	0.294	335,461	0.2942	0.00%
2007-01-03	0	0.470	0.460	0.470	0.450	0.470	2,838,000	1,301,680	0.4587	0.294	0.288	0.294	0.282	0.294	4,533,521	0.2871	2.17%
2007-01-02	0	0.460	0.455	0.460	0.440	0.465	2,964,000	1,331,910	0.4494	0.288	0.285	0.288	0.275	0.291	4,734,798	0.2813	0.00%
2006-12-29	0	0.460	0.450	0.460	0.455	0.460	450,000	205,700	0.4571	0.288	0.282	0.288	0.285	0.288	718,846	0.2862	0.00%
2006-12-28	0	0.460	0.460	0.465	0.455	0.470	550,000	256,030	0.4655	0.288	0.288	0.291	0.285	0.294	878,589	0.2914	-1.08%
2006-12-27	0	0.465	0.455	0.465	0.450	0.465	622,000	284,580	0.4575	0.291	0.285	0.291	0.282	0.291	993,605	0.2864	0.00%
2006-12-22	0	0.465	0.455	0.465	0.455	0.465	390,700	179,358	0.4591	0.291	0.285	0.291	0.285	0.291	624,118	0.2874	-1.06%
2006-12-21	0	0.470	0.460	0.470	0.460	0.480	262,000	124,460	0.4750	0.294	0.288	0.294	0.288	0.300	418,528	0.2974	0.00%
2006-12-20	0	0.470	0.470	0.480	0.460	0.470	170,000	79,700	0.4688	0.294	0.294	0.300	0.288	0.294	271,564	0.2935	0.00%
2006-12-19	0	0.470	0.455	0.470	0.470	0.470	120,000	56,400	0.4700	0.294	0.285	0.294	0.294	0.294	191,692	0.2942	2.17%
2006-12-18	0	0.460	0.460	0.470	0.460	0.480	232,000	109,650	0.4726	0.288	0.288	0.294	0.288	0.300	370,605	0.2959	-4.17%
2006-12-15	0	0.480	0.470	0.480	0.470	0.480	282,000	133,820	0.4745	0.300	0.294	0.300	0.294	0.300	450,477	0.2971	3.23%
2006-12-14	0	0.465	0.465	0.470	0.465	0.475	690,000	325,200	0.4713	0.291	0.291	0.294	0.291	0.297	1,102,230	0.2950	-1.06%
2006-12-13	0	0.470	0.470	0.475	0.460	0.470	1,220,000	566,870	0.4646	0.294	0.294	0.297	0.288	0.294	1,948,871	0.2909	-2.08%
2006-12-12	0	0.480	0.470	0.480	0.450	0.485	847,000	402,665	0.4754	0.300	0.294	0.300	0.282	0.304	1,353,028	0.2976	-1.03%
2006-12-11	0	0.485	0.485	0.490	0.480	0.490	1,374,000	664,000	0.4833	0.304	0.304	0.307	0.300	0.307	2,194,876	0.3025	-1.02%
2006-12-08	0	0.490	0.485	0.490	0.480	0.495	1,422,400	691,854	0.4864	0.307	0.304	0.307	0.300	0.310	2,272,192	0.3045	-1.01%
2006-12-07	0	0.495	0.490	0.495	0.490	0.510	2,536,000	1,256,810	0.4956	0.310	0.307	0.310	0.307	0.319	4,051,096	0.3102	-2.94%
2006-12-06	0	0.510	0.510	0.520	0.485	0.510	8,840,000	4,394,240	0.4971	0.319	0.319	0.326	0.304	0.319	14,121,328	0.3112	8.51%
2006-12-05	0	0.470	0.460	0.470	0.445	0.470	1,272,000	578,020	0.4544	0.294	0.288	0.294	0.279	0.294	2,031,938	0.2845	6.82%
2006-12-04	0	0.440	0.440	0.450	0.440	0.440	41,766	18,342	0.4392	0.275	0.275	0.282	0.275	0.275	66,718	0.2749	0.00%
2006-12-01	0	0.440	0.440	0.445	0.440	0.445	366,000	161,790	0.4420	0.275	0.275	0.279	0.275	0.279	584,661	0.2767	-4.35%
2006-11-30	0	0.460	0.455	0.460	0.435	0.460	934,000	419,590	0.4492	0.288	0.285	0.288	0.272	0.288	1,492,005	0.2812	5.75%
2006-11-29	0	0.435	0.435	0.440	0.430	0.440	132,000	56,780	0.4302	0.272	0.272	0.275	0.269	0.275	210,861	0.2693	-1.14%
2006-11-28	0	0.440	0.440	0.445	0.435	0.445	900,000	392,800	0.4364	0.275	0.275	0.279	0.272	0.279	1,437,692	0.2732	-3.30%
2006-11-27	0	0.455	0.455	0.460	0.455	0.475	1,874,000	866,940	0.4626	0.285	0.285	0.288	0.285	0.297	2,993,594	0.2896	-2.15%
2006-11-24	0	0.465	0.460	0.465	0.450	0.465	1,912,000	871,440	0.4558	0.291	0.288	0.291	0.282	0.291	3,054,296	0.2853	4.49%
2006-11-23	0	0.445	0.445	0.450	0.440	0.470	4,767,000	2,168,700	0.4549	0.279	0.279	0.282	0.275	0.294	7,614,974	0.2848	0.00%
2006-11-22	0	0.445	0.440	0.450	0.440	0.450	852,000	380,090	0.4461	0.279	0.275	0.282	0.275	0.282	1,361,015	0.2793	3.49%
2006-11-21	0	0.430	0.430	0.450	0.430	0.440	643,000	281,380	0.4376	0.269	0.269	0.282	0.269	0.275	1,027,151	0.2739	-3.37%
2006-11-20	0	0.445	0.440	0.445	0.440	0.445	430,000	189,560	0.4408	0.279	0.275	0.279	0.275	0.279	686,897	0.2760	-1.11%
2006-11-17	0	0.450	0.450	0.455	0.440	0.455	1,864,000	838,030	0.4496	0.282	0.282	0.285	0.275	0.285	2,977,619	0.2814	1.12%
2006-11-16	0	0.445	0.440	0.445	0.435	0.445	882,000	387,090	0.4389	0.279	0.275	0.279	0.272	0.279	1,408,938	0.2747	2.30%
2006-11-15	0	0.435	0.430	0.440	0.420	0.435	260,000	110,950	0.4267	0.272	0.269	0.275	0.263	0.272	415,333	0.2671	1.16%
2006-11-14	0	0.430	0.430	0.440	0.425	0.440	276,000	118,280	0.4286	0.269	0.269	0.275	0.266	0.275	440,892	0.2683	-2.27%
2006-11-13	0	0.440	0.435	0.440	0.435	0.440	401,000	175,565	0.4378	0.275	0.272	0.275	0.272	0.275	640,572	0.2741	-2.22%
2006-11-10	0	0.450	0.435	0.450	0.435	0.450	796,000	353,370	0.4439	0.282	0.272	0.282	0.272	0.282	1,271,559	0.2779	0.00%
2006-11-09	0	0.450	0.440	0.450	0.420	0.450	1,132,000	496,340	0.4385	0.282	0.275	0.282	0.263	0.282	1,808,297	0.2745	4.65%
2006-11-08	0	0.430	0.420	0.430	0.420	0.430	719,000	305,660	0.4251	0.269	0.263	0.269	0.263	0.269	1,148,556	0.2661	2.38%
2006-11-07	0	0.420	0.420	0.430	0.420	0.430	1,274,000	538,320	0.4225	0.263	0.263	0.269	0.263	0.269	2,035,133	0.2645	-1.18%
2006-11-06	0	0.425	0.425	0.430	0.420	0.430	280,000	118,950	0.4248	0.266	0.266	0.269	0.263	0.269	447,282	0.2659	0.00%
2006-11-03	0	0.425	0.425	0.430	0.415	0.425	140,000	59,000	0.4214	0.266	0.266	0.269	0.260	0.266	223,641	0.2638	0.00%
2006-11-02	0	0.425	0.425	0.440	0.410	0.430	820,000	344,350	0.4199	0.266	0.266	0.275	0.257	0.269	1,309,897	0.2629	0.00%
2006-11-01	0	0.425	0.420	0.425	0.420	0.425	330,000	139,040	0.4213	0.266	0.263	0.266	0.263	0.266	527,154	0.2638	0.00%
2006-10-31	0	0.425	0.420	0.425	0.410	0.425	296,000	124,340	0.4201	0.266	0.263	0.266	0.257	0.266	472,841	0.2630	1.19%
2006-10-27	0	0.420	0.420	0.425	0.420	0.430	500,000	212,660	0.4253	0.263	0.263	0.266	0.263	0.269	798,718	0.2663	-4.55%
2006-10-26	0	0.440	0.430	0.440	0.435	0.445	762,000	335,080	0.4397	0.275	0.269	0.275	0.272	0.279	1,217,246	0.2753	1.15%
2006-10-25	0	0.435	0.435	0.440	0.435	0.440	190,000	82,900	0.4363	0.272	0.272	0.275	0.272	0.275	303,513	0.2731	-1.14%
2006-10-24	0	0.440	0.440	0.450	0.440	0.455	1,010,038	451,367	0.4469	0.275	0.275	0.282	0.275	0.285	1,613,470	0.2797	-1.12%
2006-10-23	0	0.445	0.435	0.445	0.430	0.445	842,000	368,820	0.4380	0.279	0.272	0.279	0.269	0.279	1,345,041	0.2742	0.00%
2006-10-20	0	0.445	0.440	0.450	0.425	0.450	1,170,000	513,840	0.4392	0.279	0.275	0.282	0.266	0.282	1,868,999	0.2749	3.49%
2006-10-19	0	0.430	0.420	0.430	0.425	0.440	250,000	107,650	0.4306	0.269	0.263	0.269	0.266	0.275	399,359	0.2696	-2.27%
2006-10-18	0	0.440	0.430	0.440	0.420	0.440	1,090,000	469,510	0.4307	0.275	0.269	0.275	0.263	0.275	1,741,204	0.2696	1.15%
2006-10-17	0	0.435	0.415	0.435	0.410	0.435	650,000	272,360	0.4190	0.272	0.260	0.272	0.257	0.272	1,038,333	0.2623	3.57%
2006-10-16	0	0.420	0.415	0.425	0.420	0.425	426,000	179,570	0.4215	0.263	0.260	0.266	0.263	0.266	680,507	0.2639	-2.33%
2006-10-13	0	0.430	0.415	0.430	0.410	0.430	1,412,000	595,320	0.4216	0.269	0.260	0.269	0.257	0.269	2,255,579	0.2639	3.61%
2006-10-12	0	0.415	0.415	0.420	0.400	0.425	9,798,000	3,968,830	0.4051	0.260	0.260	0.263	0.250	0.266	15,651,671	0.2536	-1.19%
2006-10-11	0	0.420	0.420	0.425	0.400	0.440	4,410,000	1,843,660	0.4181	0.263	0.263	0.266	0.250	0.275	7,044,690	0.2617	-4.55%
2006-10-10	0	0.440	0.435	0.450	0.440	0.450	586,000	258,500	0.4411	0.275	0.272	0.282	0.275	0.282	936,097	0.2761	1.15%
2006-10-09	0	0.435	0.435	0.445	0.435	0.445	1,344,000	586,440	0.4363	0.272	0.272	0.279	0.272	0.279	2,146,953	0.2731	0.00%
2006-10-06	0	0.435	0.435	0.450	-	-	0	0	-	0.272	0.272	0.282	-	-	0	-	0.00%
2006-10-05	0	0.435	0.435	0.450	0.435	0.455	540,000	244,300	0.4524	0.272	0.272	0.282	0.272	0.285	862,615	0.2832	0.00%
2006-10-04	0	0.435	0.435	0.445	0.435	0.445	76,000	33,660	0.4429	0.272	0.272	0.279	0.272	0.279	121,405	0.2773	0.00%
2006-10-03	0	0.435	0.435	0.450	0.435	0.450	108,000	47,310	0.4381	0.272	0.272	0.282	0.272	0.282	172,523	0.2742	-2.25%
2006-09-29	0	0.445	0.440	0.450	0.435	0.445	538,000	234,800	0.4364	0.279	0.275	0.282	0.272	0.279	859,420	0.2732	-1.11%
2006-09-28	0	0.450	0.440	0.460	0.435	0.455	602,000	265,950	0.4418	0.282	0.275	0.288	0.272	0.285	961,656	0.2766	1.12%
2006-09-27	0	0.445	0.445	0.465	0.445	0.465	286,000	128,470	0.4492	0.279	0.279	0.291	0.279	0.291	456,866	0.2812	-1.11%
2006-09-26	0	0.450	0.450	0.470	0.450	0.470	220,000	99,200	0.4509	0.282	0.282	0.294	0.282	0.294	351,436	0.2823	0.00%
2006-09-25	0	0.450	0.450	0.480	0.450	0.450	335,000	151,230	0.4514	0.282	0.282	0.300	0.282	0.282	535,141	0.2826	0.00%
2006-09-22	0	0.450	0.450	0.460	0.450	0.460	234,000	106,040	0.4532	0.282	0.282	0.288	0.282	0.288	373,800	0.2837	-2.17%
2006-09-21	0	0.460	0.460	0.470	0.460	0.475	242,000	112,030	0.4629	0.288	0.288	0.294	0.288	0.297	386,579	0.2898	-3.16%
2006-09-20	0	0.475	0.470	0.475	0.460	0.475	320,000	148,750	0.4648	0.297	0.294	0.297	0.288	0.297	511,179	0.2910	1.06%
2006-09-19	0	0.470	0.470	0.480	0.465	0.470	170,000	79,840	0.4696	0.294	0.294	0.300	0.291	0.294	271,564	0.2940	-1.05%
2006-09-18	0	0.475	0.475	0.480	0.470	0.480	480,750	228,031	0.4743	0.297	0.297	0.300	0.294	0.300	767,967	0.2969	-3.06%
2006-09-15	0	0.490	0.480	0.490	0.470	0.490	372,000	175,920	0.4729	0.307	0.300	0.307	0.294	0.307	594,246	0.2960	4.26%
2006-09-14	0	0.470	0.470	0.480	0.470	0.475	212,800	100,404	0.4718	0.294	0.294	0.300	0.294	0.297	339,934	0.2954	-2.08%
2006-09-13	0	0.480	0.480	0.490	0.480	0.495	230,000	110,900	0.4822	0.300	0.300	0.307	0.300	0.310	367,410	0.3018	1.05%
2006-09-12	0	0.475	0.475	0.490	0.475	0.475	110,000	52,250	0.4750	0.297	0.297	0.307	0.297	0.297	175,718	0.2974	-1.04%
2006-09-11	0	0.480	0.475	0.480	0.480	0.500	1,106,000	537,770	0.4862	0.300	0.297	0.300	0.300	0.313	1,766,763	0.3044	-4.00%
2006-09-08	0	0.500	0.500	0.510	0.500	0.510	1,818,000	914,360	0.5029	0.313	0.313	0.319	0.313	0.319	2,904,137	0.3148	-1.96%
2006-09-07	0	0.510	0.510	0.520	0.480	0.530	5,531,000	2,840,170	0.5135	0.319	0.319	0.326	0.300	0.332	8,835,415	0.3215	5.15%
2006-09-06	0	0.485	0.475	0.485	0.470	0.500	3,522,000	1,738,980	0.4937	0.304	0.297	0.304	0.294	0.313	5,626,167	0.3091	4.30%
2006-09-05	0	0.465	0.465	0.485	0.460	0.470	784,000	366,010	0.4668	0.291	0.291	0.304	0.288	0.294	1,252,389	0.2922	0.00%
2006-09-04	0	0.465	0.460	0.465	0.445	0.465	896,000	402,700	0.4494	0.291	0.288	0.291	0.279	0.291	1,431,302	0.2814	4.49%
2006-09-01	0	0.445	0.445	0.455	0.440	0.440	8,000	3,520	0.4400	0.279	0.279	0.285	0.275	0.275	12,779	0.2754	-1.11%
2006-08-31	0	0.450	0.450	0.455	0.440	0.455	378,000	169,110	0.4474	0.282	0.282	0.285	0.275	0.285	603,831	0.2801	0.00%
2006-08-30	0	0.450	0.450	0.455	0.445	0.475	1,206,000	550,480	0.4565	0.282	0.282	0.285	0.279	0.297	1,926,507	0.2857	-5.26%
2006-08-29	0	0.475	0.475	0.480	0.450	0.480	2,296,500	1,077,245	0.4691	0.297	0.297	0.300	0.282	0.300	3,668,510	0.2936	9.20%
2006-08-28	0	0.435	0.430	0.445	0.415	0.435	300,000	127,900	0.4263	0.272	0.269	0.279	0.260	0.272	479,231	0.2669	2.35%
2006-08-25	0	0.425	0.415	0.430	0.410	0.435	1,230,000	522,110	0.4245	0.266	0.260	0.269	0.257	0.272	1,964,845	0.2657	-4.49%
2006-08-24	0	0.445	0.435	0.445	0.440	0.500	1,980,000	905,630	0.4574	0.279	0.272	0.279	0.275	0.313	3,162,922	0.2863	-9.18%
2006-08-23	0	0.490	0.435	0.460	0.430	0.520	1,536,000	685,330	0.4462	0.307	0.272	0.288	0.269	0.326	2,453,661	0.2793	11.36%
2006-08-22	0	0.440	0.435	0.440	0.435	0.445	292,000	127,310	0.4360	0.275	0.272	0.275	0.272	0.279	466,451	0.2729	3.53%
2006-08-21	0	0.425	0.435	0.450	0.425	0.440	838,000	363,820	0.4342	0.266	0.272	0.282	0.266	0.275	1,338,651	0.2718	-3.41%
2006-08-18	0	0.440	0.435	0.440	0.425	0.445	478,500	209,085	0.4370	0.275	0.272	0.275	0.266	0.279	764,373	0.2735	2.33%
2006-08-17	0	0.430	0.430	0.440	0.430	0.440	180,000	78,450	0.4358	0.269	0.269	0.275	0.269	0.275	287,538	0.2728	-2.27%
2006-08-16	0	0.440	0.435	0.440	0.430	0.455	344,000	152,720	0.4440	0.275	0.272	0.275	0.269	0.285	549,518	0.2779	0.00%
2006-08-15	0	0.440	0.435	0.440	0.415	0.450	318,000	138,060	0.4342	0.275	0.272	0.275	0.260	0.282	507,984	0.2718	6.02%
2006-08-14	0	0.415	0.410	0.440	0.410	0.440	170,000	70,650	0.4156	0.260	0.257	0.275	0.257	0.275	271,564	0.2602	-5.68%
2006-08-11	0	0.440	0.425	0.440	0.425	0.455	114,000	48,790	0.4280	0.275	0.266	0.275	0.266	0.285	182,108	0.2679	3.53%
2006-08-10	0	0.425	0.425	0.445	0.425	0.440	266,000	116,950	0.4397	0.266	0.266	0.279	0.266	0.275	424,918	0.2752	-4.49%
2006-08-09	0	0.445	0.425	0.445	0.420	0.445	150,000	66,000	0.4400	0.279	0.266	0.279	0.263	0.279	239,615	0.2754	1.14%
2006-08-08	0	0.440	0.415	0.440	0.400	0.440	586,000	248,180	0.4235	0.275	0.260	0.275	0.250	0.275	936,097	0.2651	2.33%
2006-08-07	0	0.430	0.430	0.440	0.430	0.440	44,000	19,320	0.4391	0.269	0.269	0.275	0.269	0.275	70,287	0.2749	-4.44%
2006-08-04	0	0.450	0.435	0.450	0.435	0.455	242,000	108,050	0.4465	0.282	0.272	0.282	0.272	0.285	386,579	0.2795	-1.10%
2006-08-03	0	0.455	0.450	0.455	0.450	0.495	864,000	401,710	0.4649	0.285	0.282	0.285	0.282	0.310	1,380,184	0.2911	-3.19%
2006-08-02	0	0.470	0.455	0.470	0.420	0.500	1,118,000	511,100	0.4572	0.294	0.285	0.294	0.263	0.313	1,785,933	0.2862	9.30%
2006-08-01	0	0.430	0.425	0.430	0.425	0.430	414,000	176,610	0.4266	0.269	0.266	0.269	0.266	0.269	661,338	0.2670	0.00%
2006-07-31	0	0.430	0.420	0.430	0.420	0.430	203,884	85,864	0.4211	0.269	0.263	0.269	0.263	0.269	325,692	0.2636	1.18%
2006-07-28	0	0.425	0.425	0.430	0.420	0.435	418,000	177,470	0.4246	0.266	0.266	0.269	0.263	0.272	667,728	0.2658	1.19%
2006-07-27	0	0.420	0.420	0.430	0.410	0.435	504,000	213,340	0.4233	0.263	0.263	0.269	0.257	0.272	805,107	0.2650	2.44%
2006-07-26	0	0.410	0.410	0.425	0.390	0.390	30,000	11,700	0.3900	0.257	0.257	0.266	0.244	0.244	47,923	0.2441	-3.53%
2006-07-25	0	0.425	0.425	0.435	0.420	0.425	310,000	130,450	0.4208	0.266	0.266	0.272	0.263	0.266	495,205	0.2634	3.66%
2006-07-24	0	0.410	0.410	0.430	0.410	0.410	52,000	21,320	0.4100	0.257	0.257	0.269	0.257	0.257	83,067	0.2567	-3.53%
2006-07-21	0	0.425	0.410	0.425	0.415	0.425	150,000	62,890	0.4193	0.266	0.257	0.266	0.260	0.266	239,615	0.2625	1.19%
2006-07-20	0	0.420	0.420	0.440	0.410	0.420	218,200	91,558	0.4196	0.263	0.263	0.275	0.257	0.263	348,560	0.2627	-2.33%
2006-07-19	0	0.430	0.420	0.440	0.420	0.430	178,132	75,093	0.4216	0.269	0.263	0.275	0.263	0.269	284,554	0.2639	0.00%
2006-07-18	0	0.430	0.420	0.440	0.420	0.430	81,000	34,300	0.4235	0.269	0.263	0.275	0.263	0.269	129,392	0.2651	2.38%
2006-07-17	0	0.420	0.415	0.440	0.415	0.420	70,000	29,350	0.4193	0.263	0.260	0.275	0.260	0.263	111,820	0.2625	1.20%
2006-07-14	0	0.415	0.415	0.435	0.415	0.430	506,000	214,760	0.4244	0.260	0.260	0.272	0.260	0.269	808,302	0.2657	-3.49%
2006-07-13	0	0.430	0.430	0.445	0.430	0.435	288,000	124,240	0.4314	0.269	0.269	0.279	0.269	0.272	460,061	0.2701	0.00%
2006-07-12	0	0.430	0.430	0.450	0.425	0.450	112,000	48,000	0.4286	0.269	0.269	0.282	0.266	0.282	178,913	0.2683	0.00%
2006-07-11	0	0.430	0.430	0.450	0.430	0.430	30,000	12,900	0.4300	0.269	0.269	0.282	0.269	0.269	47,923	0.2692	-2.27%
2006-07-10	0	0.440	0.440	0.450	0.440	0.450	188,000	84,520	0.4496	0.275	0.275	0.282	0.275	0.282	300,318	0.2814	2.33%
2006-07-07	0	0.430	0.425	0.440	0.430	0.440	40,000	17,400	0.4350	0.269	0.266	0.275	0.269	0.275	63,897	0.2723	-1.15%
2006-07-06	0	0.435	0.435	0.440	0.425	0.450	288,000	124,690	0.4330	0.272	0.272	0.275	0.266	0.282	460,061	0.2710	0.00%
2006-07-05	0	0.435	0.435	0.450	0.430	0.440	112,000	48,720	0.4350	0.272	0.272	0.282	0.269	0.275	178,913	0.2723	-3.33%
2006-07-04	0	0.450	0.440	0.460	-	-	0	0	-	0.282	0.275	0.288	-	-	0	-	0.00%
2006-07-03	0	0.450	0.435	0.450	0.450	0.450	138,000	62,100	0.4500	0.282	0.272	0.282	0.282	0.282	220,446	0.2817	1.12%
2006-06-30	0	0.445	0.435	0.450	0.435	0.445	448,000	197,170	0.4401	0.279	0.272	0.282	0.272	0.279	715,651	0.2755	3.49%
2006-06-29	0	0.430	0.430	0.440	0.430	0.440	138,000	59,860	0.4338	0.269	0.269	0.275	0.269	0.275	220,446	0.2715	-3.37%
2006-06-28	0	0.445	0.435	0.445	-	-	0	0	-	0.279	0.272	0.279	-	-	0	-	0.00%
2006-06-27	0	0.445	0.435	0.445	0.440	0.445	154,000	67,880	0.4408	0.279	0.272	0.279	0.275	0.279	246,005	0.2759	-1.11%
2006-06-26	0	0.450	0.450	0.465	0.450	0.450	20,000	9,000	0.4500	0.282	0.282	0.291	0.282	0.282	31,949	0.2817	0.00%
2006-06-23	0	0.450	0.425	0.460	0.420	0.450	436,229	195,188	0.4474	0.282	0.266	0.288	0.263	0.282	696,848	0.2801	3.45%
2006-06-22	0	0.435	0.435	0.455	0.435	0.435	20,000	8,700	0.4350	0.272	0.272	0.285	0.272	0.272	31,949	0.2723	-3.33%
2006-06-21	0	0.450	0.420	0.450	0.450	0.450	50,500	22,695	0.4494	0.282	0.263	0.282	0.282	0.282	80,670	0.2813	4.65%
2006-06-20	0	0.430	0.430	0.455	0.425	0.440	182,000	78,360	0.4305	0.269	0.269	0.285	0.266	0.275	290,733	0.2695	-4.44%
2006-06-19	0	0.450	0.430	0.450	-	-	0	0	-	0.282	0.269	0.282	-	-	0	-	-2.17%
2006-06-16	0	0.460	0.440	0.460	0.450	0.460	440,000	198,400	0.4509	0.288	0.275	0.288	0.282	0.288	702,872	0.2823	3.37%
2006-06-15	0	0.445	0.420	0.445	0.430	0.445	704,000	307,280	0.4365	0.279	0.263	0.279	0.269	0.279	1,124,594	0.2732	2.30%
2006-06-14	0	0.435	0.410	0.435	-	-	0	0	-	0.272	0.257	0.272	-	-	0	-	0.00%
2006-06-13	0	0.435	0.420	0.440	0.410	0.435	560,000	237,000	0.4232	0.272	0.263	0.275	0.257	0.272	894,564	0.2649	-1.14%
2006-06-12	0	0.440	0.430	0.475	-	-	0	0	-	0.275	0.269	0.297	-	-	0	-	0.00%
2006-06-09	0	0.440	0.440	0.470	-	-	0	0	-	0.275	0.275	0.294	-	-	0	-	0.00%
2006-06-08	0	0.440	0.440	0.480	0.430	0.430	200,000	86,000	0.4300	0.275	0.275	0.300	0.269	0.269	319,487	0.2692	-11.11%
2006-06-07	0	0.495	0.450	0.495	-	-	0	0	-	0.310	0.282	0.310	-	-	0	-	0.00%
2006-06-06	0	0.495	0.495	0.500	0.435	0.465	54,000	24,690	0.4572	0.310	0.310	0.313	0.272	0.291	86,262	0.2862	1.02%
2006-06-05	0	0.490	0.445	0.490	0.490	0.490	4,000	1,960	0.4900	0.307	0.279	0.307	0.307	0.307	6,390	0.3067	0.00%
2006-06-02	0	0.490	0.490	0.510	0.460	0.465	82,500	38,055	0.4613	0.307	0.307	0.319	0.288	0.291	131,788	0.2888	6.52%
2006-06-01	0	0.460	0.445	0.460	0.440	0.470	160,000	73,150	0.4572	0.288	0.279	0.288	0.275	0.294	255,590	0.2862	-4.17%
2006-05-30	0	0.480	0.450	0.480	0.480	0.480	90,000	43,200	0.4800	0.300	0.282	0.300	0.300	0.300	143,769	0.3005	2.13%
2006-05-29	0	0.470	0.470	0.510	0.465	0.470	322,000	151,810	0.4715	0.294	0.294	0.319	0.291	0.294	514,374	0.2951	2.17%
2006-05-26	0	0.460	0.445	0.460	0.445	0.460	196,000	89,060	0.4544	0.288	0.279	0.288	0.279	0.288	313,097	0.2844	2.22%
2006-05-25	0	0.450	0.420	0.450	0.450	0.450	50,000	22,500	0.4500	0.282	0.263	0.282	0.282	0.282	79,872	0.2817	0.00%
2006-05-24	0	0.450	0.450	0.490	0.440	0.450	26,460	11,833	0.4472	0.282	0.282	0.307	0.275	0.282	42,268	0.2800	3.45%
2006-05-23	0	0.435	0.435	0.475	0.435	0.460	50,000	22,750	0.4550	0.272	0.272	0.297	0.272	0.288	79,872	0.2848	-7.45%
2006-05-22	0	0.470	0.460	0.470	0.465	0.480	910,000	428,600	0.4710	0.294	0.288	0.294	0.291	0.300	1,453,666	0.2948	-3.09%
2006-05-19	0	0.485	0.485	0.490	0.485	0.495	300,000	146,780	0.4893	0.304	0.304	0.307	0.304	0.310	479,231	0.3063	-1.02%
2006-05-18	0	0.490	0.480	0.490	0.480	0.490	90,000	43,900	0.4878	0.307	0.300	0.307	0.300	0.307	143,769	0.3054	-1.01%
2006-05-17	0	0.495	0.495	0.500	0.480	0.495	288,000	142,110	0.4934	0.310	0.310	0.313	0.300	0.310	460,061	0.3089	2.06%
2006-05-16	0	0.485	0.485	0.490	0.485	0.500	2,104,000	1,038,810	0.4937	0.304	0.304	0.307	0.304	0.313	3,361,004	0.3091	-4.90%
2006-05-15	0	0.510	0.500	0.510	0.500	0.510	1,741,000	872,885	0.5014	0.319	0.313	0.319	0.313	0.319	2,781,135	0.3139	0.00%
2006-05-12	0	0.510	0.510	0.520	0.510	0.530	124,000	63,920	0.5155	0.319	0.319	0.326	0.319	0.332	198,082	0.3227	-3.77%
2006-05-11	0	0.530	0.530	0.540	0.520	0.530	1,258,000	659,520	0.5243	0.332	0.332	0.338	0.326	0.332	2,009,574	0.3282	3.92%
2006-05-10	0	0.510	0.510	0.530	0.510	0.530	1,080,000	565,320	0.5234	0.319	0.319	0.332	0.319	0.332	1,725,230	0.3277	-3.77%
2006-05-09	0	0.530	0.530	0.540	0.530	0.540	996,000	529,280	0.5314	0.332	0.332	0.338	0.332	0.338	1,591,046	0.3327	-3.64%
2006-05-08	0	0.550	0.540	0.550	0.530	0.550	3,770,000	2,035,600	0.5399	0.344	0.338	0.344	0.332	0.344	6,022,331	0.3380	3.77%
2006-05-04	0	0.530	0.530	0.540	0.530	0.560	3,964,692	2,164,846	0.5460	0.332	0.332	0.338	0.332	0.351	6,333,339	0.3418	-1.85%
2006-05-03	0	0.540	0.530	0.540	0.500	0.540	2,852,000	1,495,140	0.5242	0.338	0.332	0.338	0.313	0.338	4,555,886	0.3282	10.20%
2006-05-02	0	0.490	0.490	0.510	0.490	0.530	566,000	288,520	0.5098	0.307	0.307	0.319	0.307	0.332	904,148	0.3191	-3.92%
2006-04-28	0	0.510	0.500	0.510	0.480	0.510	1,578,000	786,620	0.4985	0.319	0.313	0.319	0.300	0.319	2,520,753	0.3121	0.00%
2006-04-27	0	0.510	0.500	0.510	0.500	0.520	1,670,000	852,700	0.5106	0.319	0.313	0.319	0.313	0.326	2,667,717	0.3196	0.00%
2006-04-26	0	0.510	0.500	0.510	0.490	0.510	1,802,750	908,886	0.5042	0.319	0.313	0.319	0.307	0.319	2,879,777	0.3156	2.00%
2006-04-25	0	0.500	0.500	0.510	0.490	0.520	3,058,000	1,530,520	0.5005	0.313	0.313	0.319	0.307	0.326	4,884,957	0.3133	-3.85%
2006-04-24	0	0.520	0.520	0.530	0.520	0.560	3,544,000	1,903,040	0.5370	0.326	0.326	0.332	0.326	0.351	5,661,311	0.3361	-3.70%
2006-04-21	0	0.540	0.530	0.540	0.530	0.580	6,990,000	3,754,080	0.5371	0.338	0.332	0.338	0.332	0.363	11,166,073	0.3362	-6.90%
2006-04-20	0	0.580	0.570	0.580	0.520	0.600	14,202,000	8,127,640	0.5723	0.363	0.357	0.363	0.326	0.376	22,686,776	0.3583	11.54%
2006-04-19	0	0.520	0.520	0.530	0.510	0.540	2,984,460	1,574,245	0.5275	0.326	0.326	0.332	0.319	0.338	4,767,482	0.3302	1.96%
2006-04-18	0	0.510	0.510	0.520	0.490	0.520	3,868,000	1,953,050	0.5049	0.319	0.319	0.326	0.307	0.326	6,178,880	0.3161	-1.92%
2006-04-13	0	0.520	0.510	0.520	0.500	0.540	3,494,000	1,827,260	0.5230	0.326	0.319	0.326	0.313	0.338	5,581,439	0.3274	-3.70%
2006-04-12	0	0.540	0.520	0.540	0.510	0.550	1,864,000	985,380	0.5286	0.338	0.326	0.338	0.319	0.344	2,977,619	0.3309	-1.82%
2006-04-11	0	0.550	0.540	0.550	0.540	0.550	820,000	448,400	0.5468	0.344	0.338	0.344	0.338	0.344	1,309,897	0.3423	0.00%
2006-04-10	0	0.550	0.550	0.560	0.540	0.550	1,026,000	562,380	0.5481	0.344	0.344	0.351	0.338	0.344	1,638,969	0.3431	1.85%
2006-04-07	0	0.540	0.530	0.540	0.530	0.560	2,186,000	1,187,520	0.5432	0.338	0.332	0.338	0.332	0.351	3,491,994	0.3401	-1.82%
2006-04-06	0	0.550	0.550	0.560	0.530	0.560	2,050,000	1,136,740	0.5545	0.344	0.344	0.351	0.332	0.351	3,274,742	0.3471	3.77%
2006-04-04	0	0.530	0.530	0.540	0.520	0.550	1,046,000	564,060	0.5393	0.332	0.332	0.338	0.326	0.344	1,670,917	0.3376	-1.85%
2006-04-03	0	0.540	0.530	0.540	0.520	0.550	1,402,500	746,645	0.5324	0.338	0.332	0.338	0.326	0.344	2,240,403	0.3333	1.89%
2006-03-31	0	0.530	0.530	0.540	0.520	0.610	5,775,500	3,266,015	0.5655	0.332	0.332	0.338	0.326	0.382	9,225,988	0.3540	-7.02%
2006-03-30	0	0.570	0.570	0.590	0.570	0.590	1,608,000	939,320	0.5842	0.357	0.357	0.369	0.357	0.369	2,568,676	0.3657	0.00%
2006-03-29	0	0.570	0.570	0.580	0.570	0.580	830,000	479,100	0.5772	0.357	0.357	0.363	0.357	0.363	1,325,871	0.3613	-1.72%
2006-03-28	0	0.580	0.580	0.590	0.580	0.600	1,008,000	594,760	0.5900	0.363	0.363	0.369	0.363	0.376	1,610,215	0.3694	0.00%
2006-03-27	0	0.580	0.580	0.590	0.570	0.600	1,371,044	797,825	0.5819	0.363	0.363	0.369	0.357	0.376	2,190,154	0.3643	-1.69%
2006-03-24	0	0.590	0.580	0.590	0.580	0.600	1,398,000	823,800	0.5893	0.369	0.363	0.369	0.363	0.376	2,233,215	0.3689	0.00%
2006-03-23	0	0.590	0.590	0.600	0.580	0.610	3,476,000	2,048,320	0.5893	0.369	0.369	0.376	0.363	0.382	5,552,685	0.3689	0.00%
2006-03-22	0	0.590	0.590	0.600	0.580	0.630	6,408,350	3,941,200	0.6150	0.369	0.369	0.376	0.363	0.394	10,236,925	0.3850	-4.84%
2006-03-21	0	0.620	0.610	0.620	0.590	0.640	10,970,000	6,740,520	0.6145	0.388	0.382	0.388	0.369	0.401	17,523,865	0.3846	5.08%
2006-03-20	0	0.590	0.580	0.590	0.580	0.610	3,778,000	2,237,240	0.5922	0.369	0.363	0.369	0.363	0.382	6,035,111	0.3707	1.72%
2006-03-17	0	0.580	0.570	0.580	0.570	0.610	12,742,500	7,557,295	0.5931	0.363	0.357	0.363	0.357	0.382	20,355,319	0.3713	1.75%
2006-03-16	0	0.570	0.560	0.570	0.540	0.570	4,510,000	2,517,500	0.5582	0.357	0.351	0.357	0.338	0.357	7,204,433	0.3494	5.56%
2006-03-15	0	0.540	0.530	0.540	0.510	0.540	696,000	365,540	0.5252	0.338	0.332	0.338	0.319	0.338	1,111,815	0.3288	5.88%
2006-03-14	0	0.510	0.510	0.530	0.510	0.520	597,136	309,465	0.5182	0.319	0.319	0.332	0.319	0.326	953,886	0.3244	-1.92%
2006-03-13	0	0.520	0.510	0.520	0.500	0.520	544,000	278,200	0.5114	0.326	0.319	0.326	0.313	0.326	869,005	0.3201	1.96%
2006-03-10	0	0.510	0.510	0.530	0.510	0.530	1,178,000	606,620	0.5150	0.319	0.319	0.332	0.319	0.332	1,881,779	0.3224	3.03%
2006-03-09	0	0.495	0.495	0.510	0.490	0.490	152,000	74,480	0.4900	0.310	0.310	0.319	0.307	0.307	242,810	0.3067	-1.00%
2006-03-08	0	0.500	0.490	0.500	0.490	0.510	1,180,000	592,600	0.5022	0.313	0.307	0.313	0.307	0.319	1,884,974	0.3144	-3.85%
2006-03-07	0	0.520	0.520	0.530	0.520	0.540	1,832,000	969,060	0.5290	0.326	0.326	0.332	0.326	0.338	2,926,501	0.3311	-3.70%
2006-03-06	0	0.540	0.530	0.540	0.510	0.570	3,154,000	1,706,860	0.5412	0.338	0.332	0.338	0.319	0.357	5,038,311	0.3388	1.89%
2006-03-03	0	0.530	0.530	0.540	0.530	0.540	816,000	434,180	0.5321	0.332	0.332	0.338	0.332	0.338	1,303,507	0.3331	-3.64%
2006-03-02	0	0.550	0.550	0.560	0.540	0.570	1,678,000	935,120	0.5573	0.344	0.344	0.351	0.338	0.357	2,680,496	0.3489	-1.79%
2006-03-01	0	0.560	0.550	0.560	0.510	0.560	4,092,000	2,246,920	0.5491	0.351	0.344	0.351	0.319	0.351	6,536,705	0.3437	3.70%
2006-02-28	0	0.540	0.540	0.550	0.530	0.570	10,487,000	5,720,200	0.5455	0.338	0.338	0.344	0.332	0.357	16,752,304	0.3415	5.88%
2006-02-27	0	0.510	0.510	0.520	0.480	0.520	5,772,000	2,917,680	0.5055	0.319	0.319	0.326	0.300	0.326	9,220,397	0.3164	8.51%
2006-02-24	0	0.470	0.465	0.470	0.460	0.475	1,936,000	906,440	0.4682	0.294	0.291	0.294	0.288	0.297	3,092,635	0.2931	-1.05%
2006-02-23	0	0.475	0.470	0.475	0.470	0.495	1,900,000	910,190	0.4790	0.297	0.294	0.297	0.294	0.310	3,035,127	0.2999	-4.04%
2006-02-22	0	0.495	0.490	0.495	0.480	0.500	1,641,000	799,820	0.4874	0.310	0.307	0.310	0.300	0.313	2,621,391	0.3051	3.13%
2006-02-21	0	0.480	0.480	0.490	0.460	0.495	862,692	410,014	0.4753	0.300	0.300	0.307	0.288	0.310	1,378,095	0.2975	4.35%
2006-02-20	0	0.460	0.460	0.470	0.460	0.470	240,000	112,400	0.4683	0.288	0.288	0.294	0.288	0.294	383,384	0.2932	-2.13%
2006-02-17	0	0.470	0.470	0.480	0.465	0.475	262,000	123,570	0.4716	0.294	0.294	0.300	0.291	0.297	418,528	0.2952	-3.09%
2006-02-16	0	0.485	0.470	0.485	0.460	0.500	424,000	204,410	0.4821	0.304	0.294	0.304	0.288	0.313	677,313	0.3018	3.19%
2006-02-15	0	0.470	0.460	0.470	0.460	0.490	380,000	180,350	0.4746	0.294	0.288	0.294	0.288	0.307	607,025	0.2971	2.17%
2006-02-14	0	0.460	0.460	0.465	0.455	0.460	508,000	232,180	0.4570	0.288	0.288	0.291	0.285	0.288	811,497	0.2861	1.10%
2006-02-13	0	0.455	0.455	0.475	0.455	0.470	304,000	141,370	0.4650	0.285	0.285	0.297	0.285	0.294	485,620	0.2911	-7.14%
2006-02-10	0	0.490	0.480	0.490	0.465	0.490	1,372,000	658,610	0.4800	0.307	0.300	0.307	0.291	0.307	2,191,681	0.3005	3.16%
2006-02-09	0	0.475	0.475	0.480	0.465	0.480	794,000	378,980	0.4773	0.297	0.297	0.300	0.291	0.300	1,268,364	0.2988	1.06%
2006-02-08	0	0.470	0.465	0.470	0.470	0.480	402,800	190,748	0.4736	0.294	0.291	0.294	0.294	0.300	643,447	0.2964	-3.09%
2006-02-07	0	0.485	0.480	0.485	0.480	0.495	810,000	396,850	0.4899	0.304	0.300	0.304	0.300	0.310	1,293,923	0.3067	-2.02%
2006-02-06	0	0.495	0.495	0.500	0.480	0.500	1,316,000	649,600	0.4936	0.310	0.310	0.313	0.300	0.313	2,102,225	0.3090	3.13%
2006-02-03	0	0.480	0.480	0.490	0.480	0.490	682,000	331,040	0.4854	0.300	0.300	0.307	0.300	0.307	1,089,451	0.3039	-1.03%
2006-02-02	0	0.485	0.485	0.500	0.485	0.510	2,528,000	1,267,480	0.5014	0.304	0.304	0.313	0.304	0.319	4,038,316	0.3139	-6.73%
2006-02-01	0	0.520	0.510	0.520	0.495	0.530	2,086,000	1,075,480	0.5156	0.326	0.319	0.326	0.310	0.332	3,332,250	0.3227	5.05%
2006-01-27	0	0.495	0.495	0.500	0.495	0.510	1,801,230	903,790	0.5018	0.310	0.310	0.313	0.310	0.319	2,877,348	0.3141	-1.00%
2006-01-26	0	0.500	0.495	0.510	0.480	0.520	2,373,000	1,186,720	0.5001	0.313	0.310	0.319	0.300	0.326	3,790,714	0.3131	1.01%
2006-01-25	0	0.495	0.485	0.495	0.480	0.495	832,000	407,300	0.4895	0.310	0.304	0.310	0.300	0.310	1,329,066	0.3065	3.13%
2006-01-24	0	0.480	0.480	0.485	0.470	0.485	1,280,000	613,200	0.4791	0.300	0.300	0.304	0.294	0.304	2,044,717	0.2999	3.23%
2006-01-23	0	0.465	0.460	0.470	0.450	0.465	1,160,000	530,700	0.4575	0.291	0.288	0.294	0.282	0.291	1,853,025	0.2864	-2.11%
2006-01-20	0	0.475	0.465	0.475	0.450	0.500	3,668,000	1,729,400	0.4715	0.297	0.291	0.297	0.282	0.313	5,859,393	0.2952	-2.06%
2006-01-19	0	0.485	0.485	0.490	0.430	0.510	12,192,000	5,829,710	0.4782	0.304	0.304	0.307	0.269	0.319	19,475,931	0.2993	14.12%
2006-01-18	0	0.425	0.420	0.425	0.405	0.425	1,722,000	712,410	0.4137	0.266	0.263	0.266	0.254	0.266	2,750,784	0.2590	3.66%
2006-01-17	0	0.410	0.405	0.425	0.410	0.450	2,390,000	1,033,070	0.4322	0.257	0.254	0.266	0.257	0.282	3,817,870	0.2706	-3.53%
2006-01-16	0	0.425	0.425	0.435	0.390	0.435	2,952,000	1,227,520	0.4158	0.266	0.266	0.272	0.244	0.272	4,715,629	0.2603	6.25%
2006-01-13	0	0.400	0.400	0.405	0.380	0.405	1,400,000	553,690	0.3955	0.250	0.250	0.254	0.238	0.254	2,236,409	0.2476	2.56%
2006-01-12	0	0.390	0.385	0.390	0.380	0.390	450,000	173,690	0.3860	0.244	0.241	0.244	0.238	0.244	718,846	0.2416	-1.27%
2006-01-11	0	0.395	0.380	0.395	0.380	0.395	686,000	265,010	0.3863	0.247	0.238	0.247	0.238	0.247	1,095,841	0.2418	0.00%
2006-01-10	0	0.395	0.395	0.405	0.395	0.405	886,000	350,590	0.3957	0.247	0.247	0.254	0.247	0.254	1,415,328	0.2477	-2.47%
2006-01-09	0	0.405	0.405	0.415	0.390	0.410	590,000	237,170	0.4020	0.254	0.254	0.260	0.244	0.257	942,487	0.2516	-1.22%
2006-01-06	0	0.410	0.390	0.410	0.380	0.410	460,000	180,680	0.3928	0.257	0.244	0.257	0.238	0.257	734,820	0.2459	6.49%
2006-01-05	0	0.385	0.385	0.390	0.385	0.400	104,000	41,070	0.3949	0.241	0.241	0.244	0.241	0.250	166,133	0.2472	-2.53%
2006-01-04	0	0.395	0.385	0.395	0.380	0.400	1,007,000	390,170	0.3875	0.247	0.241	0.247	0.238	0.250	1,608,617	0.2425	1.28%
2006-01-03	0	0.390	0.380	0.390	0.380	0.390	148,000	57,300	0.3872	0.244	0.238	0.244	0.238	0.244	236,420	0.2424	5.41%
2005-12-30	0	0.370	0.360	0.390	0.370	0.380	231,768	86,736	0.3742	0.232	0.225	0.244	0.232	0.238	370,234	0.2343	-5.13%
2005-12-29	0	0.390	0.385	0.395	0.380	0.400	722,500	277,935	0.3847	0.244	0.241	0.247	0.238	0.250	1,154,147	0.2408	-2.50%
2005-12-28	0	0.400	0.385	0.405	-	-	0	0	-	0.250	0.241	0.254	-	-	0	-	0.00%
2005-12-23	0	0.400	0.395	0.405	0.395	0.425	2,067,750	850,326	0.4112	0.250	0.247	0.254	0.247	0.266	3,303,097	0.2574	-2.44%
2005-12-22	0	0.410	0.400	0.410	0.390	0.420	357,000	143,830	0.4029	0.257	0.250	0.257	0.244	0.263	570,284	0.2522	0.00%
2005-12-21	0	0.410	0.390	0.410	0.390	0.440	100,000	40,370	0.4037	0.257	0.244	0.257	0.244	0.275	159,744	0.2527	-2.38%
2005-12-20	0	0.420	0.390	0.420	0.385	0.420	293,200	114,748	0.3914	0.263	0.244	0.263	0.241	0.263	468,368	0.2450	2.44%
2005-12-19	0	0.410	0.400	0.410	0.395	0.410	292,000	116,720	0.3997	0.257	0.250	0.257	0.247	0.257	466,451	0.2502	3.80%
2005-12-16	0	0.395	0.390	0.400	0.385	0.400	164,000	64,050	0.3905	0.247	0.244	0.250	0.241	0.250	261,979	0.2445	-5.95%
2005-12-15	0	0.420	0.390	0.420	0.420	0.420	10,000	4,200	0.4200	0.263	0.244	0.263	0.263	0.263	15,974	0.2629	2.44%
2005-12-14	0	0.410	0.395	0.410	0.375	0.420	324,000	127,460	0.3934	0.257	0.247	0.257	0.235	0.263	517,569	0.2463	-2.38%
2005-12-13	0	0.420	0.395	0.420	0.395	0.420	328,000	131,540	0.4010	0.263	0.247	0.263	0.247	0.263	523,959	0.2511	0.00%
2005-12-12	0	0.420	0.395	0.420	0.395	0.430	334,000	137,080	0.4104	0.263	0.247	0.263	0.247	0.269	533,543	0.2569	1.20%
2005-12-09	0	0.415	0.395	0.415	0.395	0.420	258,000	103,340	0.4005	0.260	0.247	0.260	0.247	0.263	412,138	0.2507	2.47%
2005-12-08	0	0.405	0.395	0.405	0.340	0.420	506,000	198,700	0.3927	0.254	0.247	0.254	0.213	0.263	808,302	0.2458	2.53%
2005-12-07	0	0.395	0.395	0.415	-	-	0	0	-	0.247	0.247	0.260	-	-	0	-	1.28%
2005-12-06	0	0.390	0.390	0.420	0.380	0.420	66,000	25,820	0.3912	0.244	0.244	0.263	0.238	0.263	105,431	0.2449	-6.02%
2005-12-05	0	0.415	0.415	0.420	0.410	0.420	358,000	148,420	0.4146	0.260	0.260	0.263	0.257	0.263	571,882	0.2595	1.22%
2005-12-02	0	0.410	0.410	0.430	0.410	0.420	130,000	53,760	0.4135	0.257	0.257	0.269	0.257	0.263	207,667	0.2589	-2.38%
2005-12-01	0	0.420	0.400	0.440	0.420	0.430	62,000	26,640	0.4297	0.263	0.250	0.275	0.263	0.269	99,041	0.2690	0.00%
2005-11-30	0	0.420	0.410	0.420	0.420	0.430	80,000	33,800	0.4225	0.263	0.257	0.263	0.263	0.269	127,795	0.2645	7.69%
2005-11-29	0	0.390	0.385	0.400	0.385	0.390	130,000	50,250	0.3865	0.244	0.241	0.250	0.241	0.244	207,667	0.2420	-2.50%
2005-11-28	0	0.400	0.400	0.410	0.400	0.420	502,000	206,020	0.4104	0.250	0.250	0.257	0.250	0.263	801,913	0.2569	0.00%
2005-11-25	0	0.400	0.390	0.420	0.390	0.400	430,000	171,200	0.3981	0.250	0.244	0.263	0.244	0.250	686,897	0.2492	0.00%
2005-11-24	0	0.400	0.385	0.400	0.400	0.420	628,000	256,150	0.4079	0.250	0.241	0.250	0.250	0.263	1,003,189	0.2553	5.26%
2005-11-23	0	0.380	0.375	0.380	0.380	0.380	32,000	12,160	0.3800	0.238	0.235	0.238	0.238	0.238	51,118	0.2379	0.00%
2005-11-22	0	0.380	0.360	0.390	0.370	0.380	302,000	114,740	0.3799	0.238	0.225	0.244	0.232	0.238	482,425	0.2378	2.70%
2005-11-21	0	0.370	0.345	0.370	-	-	0	0	-	0.232	0.216	0.232	-	-	0	-	0.00%
2005-11-18	0	0.370	0.360	0.370	-	-	0	0	-	0.232	0.225	0.232	-	-	0	-	0.00%
2005-11-17	0	0.370	0.370	0.380	0.370	0.385	2,615,500	982,615	0.3757	0.232	0.232	0.238	0.232	0.241	4,178,092	0.2352	-2.63%
2005-11-16	0	0.380	0.375	0.380	0.360	0.400	678,000	250,480	0.3694	0.238	0.235	0.238	0.225	0.250	1,083,061	0.2313	4.11%
2005-11-15	0	0.365	0.365	0.375	0.365	0.375	320,000	117,160	0.3661	0.228	0.228	0.235	0.228	0.235	511,179	0.2292	-3.95%
2005-11-14	0	0.380	0.355	0.380	0.355	0.380	24,000	8,620	0.3592	0.238	0.222	0.238	0.222	0.238	38,338	0.2248	4.11%
2005-11-11	0	0.365	0.365	0.380	0.360	0.380	334,000	123,740	0.3705	0.228	0.228	0.238	0.225	0.238	533,543	0.2319	-2.67%
2005-11-10	0	0.375	0.355	0.380	-	-	0	0	-	0.235	0.222	0.238	-	-	0	-	0.00%
2005-11-09	0	0.375	0.360	0.375	-	-	0	0	-	0.235	0.225	0.235	-	-	0	-	0.00%
2005-11-08	0	0.375	0.360	0.375	0.345	0.375	56,000	20,820	0.3718	0.235	0.225	0.235	0.216	0.235	89,456	0.2327	-1.32%
2005-11-07	0	0.380	0.350	0.380	-	-	0	0	-	0.238	0.219	0.238	-	-	0	-	0.00%
2005-11-04	0	0.380	0.380	0.395	0.380	0.390	126,000	48,400	0.3841	0.238	0.238	0.247	0.238	0.244	201,277	0.2405	-2.56%
2005-11-03	0	0.390	0.380	0.390	0.380	0.390	680,000	265,060	0.3898	0.244	0.238	0.244	0.238	0.244	1,086,256	0.2440	1.30%
2005-11-02	0	0.385	0.380	0.390	0.375	0.400	490,000	187,350	0.3823	0.241	0.238	0.244	0.235	0.250	782,743	0.2394	5.48%
2005-11-01	0	0.365	0.355	0.365	0.350	0.370	372,000	135,800	0.3651	0.228	0.222	0.228	0.219	0.232	594,246	0.2285	7.35%
2005-10-31	0	0.340	0.330	0.340	0.330	0.350	230,000	78,760	0.3424	0.213	0.207	0.213	0.207	0.219	367,410	0.2144	3.03%
2005-10-28	0	0.330	0.330	0.335	0.310	0.335	264,000	87,220	0.3304	0.207	0.207	0.210	0.194	0.210	421,723	0.2068	0.00%
2005-10-27	0	0.330	0.330	0.335	0.320	0.330	986,000	319,240	0.3238	0.207	0.207	0.210	0.200	0.207	1,575,071	0.2027	6.45%
2005-10-26	0	0.310	0.310	0.325	0.310	0.330	170,000	54,040	0.3179	0.194	0.194	0.203	0.194	0.207	271,564	0.1990	-3.12%
2005-10-25	0	0.320	0.320	0.330	0.320	0.330	522,000	170,940	0.3275	0.200	0.200	0.207	0.200	0.207	833,861	0.2050	-3.03%
2005-10-24	0	0.330	0.330	0.350	0.330	0.350	930,000	313,600	0.3372	0.207	0.207	0.219	0.207	0.219	1,485,615	0.2111	-5.71%
2005-10-21	0	0.350	0.350	0.360	0.340	0.355	610,000	211,550	0.3468	0.219	0.219	0.225	0.213	0.222	974,436	0.2171	-5.41%
2005-10-20	0	0.370	0.360	0.370	0.370	0.380	390,000	145,250	0.3724	0.232	0.225	0.232	0.232	0.238	623,000	0.2331	-1.33%
2005-10-19	0	0.375	0.375	0.380	0.360	0.380	586,000	217,470	0.3711	0.235	0.235	0.238	0.225	0.238	936,097	0.2323	-3.85%
2005-10-18	0	0.390	0.390	0.410	0.390	0.390	120,000	46,800	0.3900	0.244	0.244	0.257	0.244	0.244	191,692	0.2441	-1.27%
2005-10-17	0	0.395	0.395	0.410	0.390	0.395	332,000	129,580	0.3903	0.247	0.247	0.257	0.244	0.247	530,349	0.2443	1.28%
2005-10-14	0	0.390	0.390	0.410	0.390	0.400	146,000	57,140	0.3914	0.244	0.244	0.257	0.244	0.250	233,226	0.2450	-2.50%
2005-10-13	0	0.400	0.400	0.410	0.395	0.400	1,184,000	473,580	0.4000	0.250	0.250	0.257	0.247	0.250	1,891,363	0.2504	-2.44%
2005-10-12	0	0.410	0.400	0.410	0.410	0.435	484,000	204,740	0.4230	0.257	0.250	0.257	0.257	0.272	773,159	0.2648	-5.75%
2005-10-10	0	0.435	0.435	0.480	0.415	0.435	324,000	139,070	0.4292	0.272	0.272	0.300	0.260	0.272	517,569	0.2687	-1.14%
2005-10-07	0	0.440	0.440	0.460	0.440	0.440	44,000	19,360	0.4400	0.275	0.275	0.288	0.275	0.275	70,287	0.2754	0.00%
2005-10-06	0	0.440	0.430	0.470	0.440	0.450	200,000	89,000	0.4450	0.275	0.269	0.294	0.275	0.282	319,487	0.2786	-2.22%
2005-10-05	0	0.450	0.450	0.460	0.440	0.440	242,000	106,480	0.4400	0.282	0.282	0.288	0.275	0.275	386,579	0.2754	0.00%
2005-10-04	0	0.450	0.450	0.465	0.450	0.470	300,000	137,160	0.4572	0.282	0.282	0.291	0.282	0.294	479,231	0.2862	0.00%
2005-10-03	0	0.450	0.450	0.470	0.450	0.470	100,000	46,400	0.4640	0.282	0.282	0.294	0.282	0.294	159,744	0.2905	-4.26%
2005-09-30	0	0.470	0.455	0.470	0.450	0.470	322,000	146,240	0.4542	0.294	0.285	0.294	0.282	0.294	514,374	0.2843	4.44%
2005-09-29	0	0.450	0.450	0.470	0.430	0.470	421,500	190,873	0.4528	0.282	0.282	0.294	0.269	0.294	673,319	0.2835	4.65%
2005-09-28	0	0.430	0.430	0.450	0.430	0.430	110,000	47,300	0.4300	0.269	0.269	0.282	0.269	0.269	175,718	0.2692	-2.27%
2005-09-27	0	0.440	0.440	0.460	0.430	0.450	781,500	348,210	0.4456	0.275	0.275	0.288	0.269	0.282	1,248,396	0.2789	0.00%
2005-09-26	0	0.440	0.440	0.450	0.435	0.445	308,000	134,540	0.4368	0.275	0.275	0.282	0.272	0.279	492,010	0.2734	0.00%
2005-09-23	0	0.440	0.430	0.450	0.440	0.450	128,000	56,620	0.4423	0.275	0.269	0.282	0.275	0.282	204,472	0.2769	-2.22%
2005-09-22	0	0.450	0.435	0.450	0.430	0.450	402,000	173,260	0.4310	0.282	0.272	0.282	0.269	0.282	642,169	0.2698	1.12%
2005-09-21	0	0.445	0.430	0.445	0.430	0.445	274,000	119,150	0.4349	0.279	0.269	0.279	0.269	0.279	437,697	0.2722	2.30%
2005-09-20	0	0.435	0.435	0.450	0.435	0.440	112,000	48,820	0.4359	0.272	0.272	0.282	0.272	0.275	178,913	0.2729	-4.40%
2005-09-16	0	0.455	0.450	0.460	0.445	0.460	194,000	87,440	0.4507	0.285	0.282	0.288	0.279	0.288	309,902	0.2822	-1.09%
2005-09-15	0	0.460	0.445	0.460	0.465	0.470	200,000	93,340	0.4667	0.288	0.279	0.288	0.291	0.294	319,487	0.2922	2.22%
2005-09-14	0	0.450	0.445	0.450	0.435	0.450	204,000	90,040	0.4414	0.282	0.279	0.282	0.272	0.282	325,877	0.2763	-1.10%
2005-09-13	0	0.455	0.455	0.470	0.450	0.470	63,000	29,530	0.4687	0.285	0.285	0.294	0.282	0.294	100,638	0.2934	0.00%
2005-09-12	0	0.455	0.450	0.470	0.450	0.460	94,000	42,650	0.4537	0.285	0.282	0.294	0.282	0.288	150,159	0.2840	1.11%
2005-09-09	0	0.450	0.450	0.470	0.450	0.465	202,000	93,900	0.4649	0.282	0.282	0.294	0.282	0.291	322,682	0.2910	-3.23%
2005-09-08	0	0.465	0.450	0.470	0.465	0.465	260,000	120,900	0.4650	0.291	0.282	0.294	0.291	0.291	415,333	0.2911	1.09%
2005-09-07	0	0.460	0.460	0.480	0.455	0.460	178,500	81,700	0.4577	0.288	0.288	0.300	0.285	0.288	285,142	0.2865	1.10%
2005-09-06	0	0.455	0.455	0.470	0.455	0.455	540,000	245,700	0.4550	0.285	0.285	0.294	0.285	0.285	862,615	0.2848	2.25%
2005-09-05	0	0.445	0.445	0.480	0.445	0.450	182,500	81,983	0.4492	0.279	0.279	0.300	0.279	0.282	291,532	0.2812	0.00%
2005-09-02	0	0.445	0.445	0.450	0.445	0.460	390,000	176,450	0.4524	0.279	0.279	0.282	0.279	0.288	623,000	0.2832	-3.26%
2005-09-01	0	0.460	0.460	0.470	-	-	1,000	430	0.4300	0.288	0.288	0.294	-	-	1,597	0.2692	1.10%
2005-08-31	0	0.455	0.455	0.470	0.450	0.450	96,000	43,200	0.4500	0.285	0.285	0.294	0.282	0.282	153,354	0.2817	-5.21%
2005-08-30	0	0.480	0.465	0.480	-	-	0	0	-	0.300	0.291	0.300	-	-	0	-	0.00%
2005-08-29	0	0.480	0.450	0.490	0.450	0.480	256,000	115,300	0.4504	0.300	0.282	0.307	0.282	0.300	408,943	0.2819	5.49%
2005-08-26	0	0.455	0.455	0.480	0.455	0.460	138,000	62,800	0.4551	0.285	0.285	0.300	0.285	0.288	220,446	0.2849	-1.09%
2005-08-25	0	0.460	0.460	0.490	0.440	0.460	236,000	107,060	0.4536	0.288	0.288	0.307	0.275	0.288	376,995	0.2840	3.37%
2005-08-24	0	0.445	0.445	0.460	0.440	0.460	236,000	105,710	0.4479	0.279	0.279	0.288	0.275	0.288	376,995	0.2804	-1.11%
2005-08-23	0	0.450	0.445	0.460	0.450	0.460	350,000	160,000	0.4571	0.282	0.279	0.288	0.282	0.288	559,102	0.2862	-2.17%
2005-08-22	0	0.460	0.460	0.470	0.450	0.470	418,000	191,860	0.4590	0.288	0.288	0.294	0.282	0.294	667,728	0.2873	-1.08%
2005-08-19	0	0.465	0.455	0.465	0.450	0.475	500,000	231,200	0.4624	0.291	0.285	0.291	0.282	0.297	798,718	0.2895	-1.06%
2005-08-18	0	0.470	0.460	0.470	0.460	0.475	582,000	271,290	0.4661	0.294	0.288	0.294	0.288	0.297	929,707	0.2918	-2.08%
2005-08-17	0	0.480	0.465	0.480	-	-	0	0	-	0.300	0.291	0.300	-	-	0	-	0.00%
2005-08-16	0	0.480	0.480	0.490	0.480	0.490	370,000	177,700	0.4803	0.300	0.300	0.307	0.300	0.307	591,051	0.3007	0.00%
2005-08-15	0	0.480	0.480	0.490	0.475	0.480	510,000	244,500	0.4794	0.300	0.300	0.307	0.297	0.300	814,692	0.3001	-1.03%
2005-08-12	0	0.485	0.485	0.495	0.485	0.490	62,500	30,453	0.4872	0.304	0.304	0.310	0.304	0.307	99,840	0.3050	-1.02%
2005-08-11	0	0.490	0.490	0.495	0.485	0.490	564,000	275,840	0.4891	0.307	0.307	0.310	0.304	0.307	900,954	0.3062	0.00%
2005-08-10	0	0.490	0.490	0.500	0.470	0.490	860,000	412,290	0.4794	0.307	0.307	0.313	0.294	0.307	1,373,794	0.3001	0.00%
2005-08-09	0	0.490	0.490	0.510	0.490	0.500	158,000	77,920	0.4932	0.307	0.307	0.319	0.307	0.313	252,395	0.3087	-3.92%
2005-08-08	0	0.510	0.485	0.510	0.510	0.510	50,000	25,500	0.5100	0.319	0.304	0.319	0.319	0.319	79,872	0.3193	0.00%
2005-08-05	0	0.510	0.500	0.510	0.500	0.530	802,000	413,340	0.5154	0.319	0.313	0.319	0.313	0.332	1,281,143	0.3226	-1.92%
2005-08-04	0	0.520	0.510	0.520	0.510	0.520	1,360,000	700,440	0.5150	0.326	0.319	0.326	0.319	0.326	2,172,512	0.3224	1.96%
2005-08-03	0	0.510	0.500	0.510	0.490	0.510	1,302,000	659,700	0.5067	0.319	0.313	0.319	0.307	0.319	2,079,861	0.3172	5.15%
2005-08-02	0	0.485	0.485	0.490	0.485	0.495	524,000	257,130	0.4907	0.304	0.304	0.307	0.304	0.310	837,056	0.3072	-1.02%
2005-08-01	0	0.490	0.480	0.490	0.475	0.495	364,000	177,580	0.4879	0.307	0.300	0.307	0.297	0.310	581,466	0.3054	3.16%
2005-07-29	0	0.475	0.475	0.490	0.475	0.485	372,000	179,150	0.4816	0.297	0.297	0.307	0.297	0.304	594,246	0.3015	0.00%
2005-07-28	0	0.475	0.475	0.490	0.470	0.480	310,000	147,860	0.4770	0.297	0.297	0.307	0.294	0.300	495,205	0.2986	-1.04%
2005-07-27	0	0.480	0.480	0.490	0.475	0.480	151,500	72,650	0.4795	0.300	0.300	0.307	0.297	0.300	242,011	0.3002	0.00%
2005-07-26	0	0.480	0.480	0.490	0.480	0.490	332,000	160,990	0.4849	0.300	0.300	0.307	0.300	0.307	530,349	0.3036	-2.04%
2005-07-25	0	0.490	0.490	0.500	0.490	0.500	830,000	412,800	0.4973	0.307	0.307	0.313	0.307	0.313	1,325,871	0.3113	-2.00%
2005-07-22	0	0.500	0.480	0.500	0.470	0.500	378,000	182,800	0.4836	0.313	0.300	0.313	0.294	0.313	603,831	0.3027	1.01%
2005-07-21	0	0.495	0.495	0.500	0.485	0.500	82,000	40,250	0.4909	0.310	0.310	0.313	0.304	0.313	130,990	0.3073	-1.00%
2005-07-20	0	0.500	0.485	0.500	0.475	0.500	250,000	120,690	0.4828	0.313	0.304	0.313	0.297	0.313	399,359	0.3022	3.09%
2005-07-19	0	0.485	0.470	0.485	0.465	0.485	160,000	75,820	0.4739	0.304	0.294	0.304	0.291	0.304	255,590	0.2966	1.04%
2005-07-18	0	0.480	0.465	0.480	0.480	0.480	90,000	43,200	0.4800	0.300	0.291	0.300	0.300	0.300	143,769	0.3005	-1.03%
2005-07-15	0	0.485	0.480	0.500	0.470	0.485	170,000	81,400	0.4788	0.304	0.300	0.313	0.294	0.304	271,564	0.2997	3.19%
2005-07-14	0	0.470	0.470	0.490	0.470	0.470	121,000	56,850	0.4698	0.294	0.294	0.307	0.294	0.294	193,290	0.2941	0.00%
2005-07-13	0	0.470	0.470	0.485	0.460	0.475	248,000	116,260	0.4688	0.294	0.294	0.304	0.288	0.297	396,164	0.2935	2.17%
2005-07-12	0	0.460	0.460	0.500	0.460	0.480	360,000	172,000	0.4778	0.288	0.288	0.313	0.288	0.300	575,077	0.2991	-5.15%
2005-07-11	0	0.485	0.475	0.485	0.475	0.485	462,000	222,260	0.4811	0.304	0.297	0.304	0.297	0.304	738,015	0.3012	2.11%
2005-07-08	0	0.475	0.470	0.480	0.445	0.485	1,196,000	548,470	0.4586	0.297	0.294	0.300	0.279	0.304	1,910,533	0.2871	-5.00%
2005-07-07	0	0.500	0.485	0.500	0.490	0.510	312,000	154,720	0.4959	0.313	0.304	0.313	0.307	0.319	498,400	0.3104	0.00%
2005-07-06	0	0.500	0.490	0.500	0.500	0.510	1,014,000	510,800	0.5037	0.313	0.307	0.313	0.313	0.319	1,619,799	0.3153	0.00%
2005-07-05	0	0.500	0.500	0.510	0.500	0.510	564,000	287,380	0.5095	0.313	0.313	0.319	0.313	0.319	900,954	0.3190	-3.85%
2005-07-04	0	0.520	0.520	0.530	0.520	0.530	132,000	69,080	0.5233	0.326	0.326	0.332	0.326	0.332	210,861	0.3276	-1.89%
2005-06-30	0	0.530	0.510	0.530	0.520	0.530	860,050	449,785	0.5230	0.332	0.319	0.332	0.326	0.332	1,373,874	0.3274	1.92%
2005-06-29	0	0.520	0.520	0.530	0.520	0.540	876,000	464,320	0.5300	0.326	0.326	0.332	0.326	0.338	1,399,353	0.3318	-3.70%
2005-06-28	0	0.540	0.520	0.540	0.520	0.540	636,000	335,760	0.5279	0.338	0.326	0.338	0.326	0.338	1,015,969	0.3305	1.89%
2005-06-27	0	0.530	0.520	0.530	0.510	0.550	1,819,250	970,633	0.5335	0.332	0.326	0.332	0.319	0.344	2,906,134	0.3340	1.92%
2005-06-24	0	0.520	0.500	0.520	0.500	0.520	972,000	492,640	0.5068	0.326	0.313	0.326	0.313	0.326	1,552,707	0.3173	-1.89%
2005-06-23	0	0.530	0.500	0.530	0.500	0.530	274,000	139,360	0.5086	0.332	0.313	0.332	0.313	0.332	437,697	0.3184	6.00%
2005-06-22	0	0.500	0.500	0.510	0.500	0.510	133,250	66,648	0.5002	0.313	0.313	0.319	0.313	0.319	212,858	0.3131	-1.96%
2005-06-21	0	0.510	0.500	0.510	0.490	0.510	48,000	23,720	0.4942	0.319	0.313	0.319	0.307	0.319	76,677	0.3094	2.00%
2005-06-20	0	0.500	0.500	0.510	0.500	0.500	92,000	45,970	0.4997	0.313	0.313	0.319	0.313	0.313	146,964	0.3128	0.00%
2005-06-17	0	0.500	0.495	0.520	0.500	0.500	734,000	367,000	0.5000	0.313	0.310	0.326	0.313	0.313	1,172,518	0.3130	0.00%
2005-06-16	0	0.500	0.500	0.520	0.500	0.500	70,000	35,000	0.5000	0.313	0.313	0.326	0.313	0.313	111,820	0.3130	0.00%
2005-06-15	0	0.500	0.500	0.520	0.500	0.510	266,000	134,500	0.5056	0.313	0.313	0.326	0.313	0.319	424,918	0.3165	-5.66%
2005-06-14	0	0.530	0.495	0.530	0.495	0.530	360,000	181,950	0.5054	0.332	0.310	0.332	0.310	0.332	575,077	0.3164	6.00%
2005-06-13	0	0.500	0.490	0.510	0.500	0.500	40,000	20,000	0.5000	0.313	0.307	0.319	0.313	0.313	63,897	0.3130	0.00%
2005-06-10	0	0.500	0.500	0.520	0.500	0.500	72,000	36,000	0.5000	0.313	0.313	0.326	0.313	0.313	115,015	0.3130	-3.85%
2005-06-09	0	0.520	0.510	0.520	0.510	0.520	288,000	149,080	0.5176	0.326	0.319	0.326	0.319	0.326	460,061	0.3240	0.00%
2005-06-08	0	0.520	0.510	0.530	0.520	0.530	490,000	255,900	0.5222	0.326	0.319	0.332	0.326	0.332	782,743	0.3269	4.00%
2005-06-07	0	0.500	0.500	0.520	0.500	0.520	194,000	97,800	0.5041	0.313	0.313	0.326	0.313	0.326	309,902	0.3156	-5.66%
2005-06-06	0	0.530	0.530	0.540	0.520	0.530	82,000	42,980	0.5241	0.332	0.332	0.338	0.326	0.332	130,990	0.3281	0.00%
2005-06-03	0	0.530	0.530	0.540	0.510	0.590	2,246,000	1,229,820	0.5476	0.332	0.332	0.338	0.319	0.369	3,587,840	0.3428	-1.85%
2005-06-02	0	0.540	0.530	0.540	0.510	0.540	492,500	258,080	0.5240	0.338	0.332	0.338	0.319	0.338	786,737	0.3280	3.85%
2005-06-01	0	0.520	0.500	0.520	0.500	0.520	184,000	93,680	0.5091	0.326	0.313	0.326	0.313	0.326	293,928	0.3187	0.00%
2005-05-31	0	0.520	0.500	0.520	0.520	0.520	106,000	55,120	0.5200	0.326	0.313	0.326	0.326	0.326	169,328	0.3255	0.00%
2005-05-30	0	0.520	0.500	0.520	0.500	0.530	258,000	130,980	0.5077	0.326	0.313	0.326	0.313	0.332	412,138	0.3178	4.00%
2005-05-27	0	0.500	0.500	0.520	0.490	0.500	156,000	76,720	0.4918	0.313	0.313	0.326	0.307	0.313	249,200	0.3079	3.09%
2005-05-26	0	0.485	0.470	0.485	0.480	0.485	420,000	201,700	0.4802	0.304	0.294	0.304	0.300	0.304	670,923	0.3006	-1.02%
2005-05-25	0	0.490	0.480	0.490	-	-	0	0	-	0.307	0.300	0.307	-	-	0	-	0.00%
2005-05-24	0	0.490	0.490	0.510	0.485	0.485	36,000	17,540	0.4872	0.307	0.307	0.319	0.304	0.304	57,508	0.3050	1.03%
2005-05-23	0	0.485	0.485	0.510	0.485	0.490	200,000	97,730	0.4887	0.304	0.304	0.319	0.304	0.307	319,487	0.3059	-3.00%
2005-05-20	0	0.500	0.485	0.500	0.485	0.500	228,498	112,254	0.4913	0.313	0.304	0.313	0.304	0.313	365,011	0.3075	2.04%
2005-05-19	0	0.490	0.485	0.490	0.485	0.500	656,000	321,840	0.4906	0.307	0.304	0.307	0.304	0.313	1,047,918	0.3071	-2.00%
2005-05-18	0	0.500	0.490	0.510	0.500	0.510	142,000	71,320	0.5023	0.313	0.307	0.319	0.313	0.319	226,836	0.3144	2.04%
2005-05-17	0	0.490	0.490	0.500	0.470	0.500	246,000	118,280	0.4808	0.307	0.307	0.313	0.294	0.313	392,969	0.3010	4.26%
2005-05-13	0	0.470	0.470	0.520	0.470	0.500	592,000	288,380	0.4871	0.294	0.294	0.326	0.294	0.313	945,682	0.3049	-6.00%
2005-05-12	0	0.500	0.490	0.520	0.500	0.530	960,000	492,300	0.5128	0.313	0.307	0.326	0.313	0.332	1,533,538	0.3210	-5.66%
2005-05-11	0	0.530	0.530	0.550	0.530	0.530	180,000	95,400	0.5300	0.332	0.332	0.344	0.332	0.332	287,538	0.3318	-1.85%
2005-05-10	0	0.540	0.540	0.560	0.530	0.550	177,500	96,585	0.5441	0.338	0.338	0.351	0.332	0.344	283,545	0.3406	1.89%
2005-05-09	0	0.530	0.530	0.550	0.530	0.530	200,000	106,000	0.5300	0.332	0.332	0.344	0.332	0.332	319,487	0.3318	-1.85%
2005-05-06	0	0.540	0.540	0.560	0.540	0.560	663,000	363,490	0.5483	0.338	0.338	0.351	0.338	0.351	1,059,100	0.3432	-3.57%
2005-05-05	0	0.560	0.550	0.560	0.510	0.560	800,000	433,700	0.5421	0.351	0.344	0.351	0.319	0.351	1,277,948	0.3394	5.66%
2005-05-04	0	0.530	0.530	0.560	0.520	0.590	2,420,000	1,304,700	0.5391	0.332	0.332	0.351	0.326	0.369	3,865,793	0.3375	-8.62%
2005-05-03	0	0.580	0.540	0.580	0.550	0.600	262,000	148,080	0.5652	0.363	0.338	0.363	0.344	0.376	418,528	0.3538	5.45%
2005-04-29	0	0.550	0.540	0.560	0.475	0.560	346,000	186,030	0.5377	0.344	0.338	0.351	0.297	0.351	552,713	0.3366	-1.79%
2005-04-28	0	0.560	0.560	0.570	0.560	0.570	265,000	149,480	0.5641	0.351	0.351	0.357	0.351	0.357	423,320	0.3531	0.00%
2005-04-27	0	0.560	0.560	0.580	0.560	0.570	226,000	128,520	0.5687	0.351	0.351	0.363	0.351	0.357	361,020	0.3560	-1.75%
2005-04-26	0	0.570	0.570	0.580	0.570	0.580	428,000	244,280	0.5707	0.357	0.357	0.363	0.357	0.363	683,702	0.3573	-3.39%
2005-04-25	0	0.590	0.560	0.590	0.560	0.590	214,000	122,360	0.5718	0.369	0.351	0.369	0.351	0.369	341,851	0.3579	1.72%
2005-04-22	0	0.580	0.570	0.590	0.570	0.580	160,000	91,900	0.5744	0.363	0.357	0.369	0.357	0.363	255,590	0.3596	-3.33%
2005-04-21	0	0.600	0.570	0.600	0.570	0.600	166,000	94,980	0.5722	0.376	0.357	0.376	0.357	0.376	265,174	0.3582	3.45%
2005-04-20	0	0.580	0.580	0.590	0.570	0.590	542,500	311,125	0.5735	0.363	0.363	0.369	0.357	0.369	866,609	0.3590	-1.69%
2005-04-19	0	0.590	0.590	0.600	0.590	0.590	150,000	88,500	0.5900	0.369	0.369	0.376	0.369	0.369	239,615	0.3693	3.51%
2005-04-18	0	0.570	0.570	0.580	0.570	0.580	260,000	149,300	0.5742	0.357	0.357	0.363	0.357	0.363	415,333	0.3595	-6.56%
2005-04-15	0	0.610	0.610	0.620	0.580	0.610	802,000	486,280	0.6063	0.382	0.382	0.388	0.363	0.382	1,281,143	0.3796	0.00%
2005-04-14	0	0.610	0.590	0.610	0.590	0.610	320,000	189,920	0.5935	0.382	0.369	0.382	0.369	0.382	511,179	0.3715	-1.61%
2005-04-13	0	0.620	0.600	0.620	0.610	0.630	388,000	239,660	0.6177	0.388	0.376	0.388	0.382	0.394	619,805	0.3867	1.64%
2005-04-12	0	0.610	0.600	0.610	0.590	0.610	150,000	89,040	0.5936	0.382	0.376	0.382	0.369	0.382	239,615	0.3716	-1.61%
2005-04-11	0	0.620	0.590	0.620	0.600	0.620	312,000	188,740	0.6049	0.388	0.369	0.388	0.376	0.388	498,400	0.3787	-3.12%
2005-04-08	0	0.640	0.610	0.640	0.610	0.640	518,000	323,560	0.6246	0.401	0.382	0.401	0.382	0.401	827,471	0.3910	3.23%
2005-04-07	0	0.620	0.590	0.620	0.590	0.620	368,000	218,320	0.5933	0.388	0.369	0.388	0.369	0.388	587,856	0.3714	3.33%
2005-04-06	0	0.600	0.600	0.610	0.580	0.620	816,000	483,220	0.5922	0.376	0.376	0.382	0.363	0.388	1,303,507	0.3707	-3.23%
2005-04-04	0	0.620	0.600	0.620	0.600	0.620	170,000	102,400	0.6024	0.388	0.376	0.388	0.376	0.388	271,564	0.3771	3.33%
2005-04-01	0	0.600	0.580	0.600	0.590	0.600	190,000	112,460	0.5919	0.376	0.363	0.376	0.369	0.376	303,513	0.3705	0.00%
2005-03-31	0	0.600	0.590	0.600	0.570	0.600	200,000	117,500	0.5875	0.376	0.369	0.376	0.357	0.376	319,487	0.3678	1.69%
2005-03-30	0	0.590	0.580	0.590	0.560	0.590	1,012,000	581,120	0.5742	0.369	0.363	0.369	0.351	0.369	1,616,605	0.3595	0.00%
2005-03-29	0	0.590	0.580	0.590	0.590	0.590	144,000	84,960	0.5900	0.369	0.363	0.369	0.369	0.369	230,031	0.3693	-1.67%
2005-03-24	0	0.600	0.590	0.620	0.590	0.600	1,052,000	627,140	0.5961	0.376	0.369	0.388	0.369	0.376	1,680,502	0.3732	0.00%
2005-03-23	0	0.600	0.590	0.630	0.580	0.600	1,448,000	848,400	0.5859	0.376	0.369	0.394	0.363	0.376	2,313,086	0.3668	1.69%
2005-03-22	0	0.590	0.590	0.600	0.590	0.620	1,810,000	1,096,340	0.6057	0.369	0.369	0.376	0.369	0.388	2,891,358	0.3792	-4.84%
2005-03-21	0	0.620	0.620	0.640	0.620	0.640	228,000	144,520	0.6339	0.388	0.388	0.401	0.388	0.401	364,215	0.3968	-3.12%
2005-03-18	0	0.640	0.630	0.650	0.640	0.660	352,000	225,320	0.6401	0.401	0.394	0.407	0.401	0.413	562,297	0.4007	-1.54%
2005-03-17	0	0.650	0.650	0.660	0.630	0.650	158,000	102,540	0.6490	0.407	0.407	0.413	0.394	0.407	252,395	0.4063	1.56%
2005-03-16	0	0.640	0.640	0.660	0.630	0.650	392,000	250,160	0.6382	0.401	0.401	0.413	0.394	0.407	626,195	0.3995	0.00%
2005-03-15	0	0.640	0.630	0.650	0.640	0.660	590,000	380,500	0.6449	0.401	0.394	0.407	0.401	0.413	942,487	0.4037	-1.54%
2005-03-14	0	0.650	0.650	0.660	0.640	0.650	350,000	227,300	0.6494	0.407	0.407	0.413	0.401	0.407	559,102	0.4065	-1.52%
2005-03-11	0	0.660	0.660	0.670	0.650	0.660	170,000	111,300	0.6547	0.413	0.413	0.419	0.407	0.413	271,564	0.4098	-1.49%
2005-03-10	0	0.670	0.660	0.680	0.660	0.680	822,000	555,040	0.6752	0.419	0.413	0.426	0.413	0.426	1,313,092	0.4227	-1.47%
2005-03-09	0	0.680	0.670	0.680	0.640	0.680	2,339,000	1,526,540	0.6526	0.426	0.419	0.426	0.401	0.426	3,736,401	0.4086	6.25%
2005-03-08	0	0.640	0.630	0.650	0.630	0.650	500,000	318,720	0.6374	0.401	0.394	0.407	0.394	0.407	798,718	0.3990	1.59%
2005-03-07	0	0.630	0.630	0.640	0.620	0.640	1,346,000	846,940	0.6292	0.394	0.394	0.401	0.388	0.401	2,150,148	0.3939	-1.56%
2005-03-04	0	0.640	0.640	0.650	0.640	0.660	980,000	638,600	0.6516	0.401	0.401	0.407	0.401	0.413	1,565,487	0.4079	-3.03%
2005-03-03	0	0.660	0.660	0.670	0.660	0.670	1,184,000	785,240	0.6632	0.413	0.413	0.419	0.413	0.419	1,891,363	0.4152	0.00%
2005-03-02	0	0.660	0.660	0.670	0.660	0.700	1,799,000	1,234,070	0.6860	0.413	0.413	0.419	0.413	0.438	2,873,786	0.4294	-5.71%
2005-03-01	0	0.700	0.690	0.710	0.690	0.700	1,930,000	1,345,500	0.6972	0.438	0.432	0.444	0.432	0.438	3,083,050	0.4364	0.00%
2005-02-28	0	0.700	0.700	0.710	0.690	0.740	6,308,000	4,551,940	0.7216	0.438	0.438	0.444	0.432	0.463	10,076,622	0.4517	0.00%
2005-02-25	0	0.700	0.700	0.710	0.690	0.710	1,600,000	1,117,500	0.6984	0.438	0.438	0.444	0.432	0.444	2,555,897	0.4372	-1.41%
2005-02-24	0	0.710	0.690	0.710	0.700	0.720	1,942,000	1,374,780	0.7079	0.444	0.432	0.444	0.438	0.451	3,102,219	0.4432	-1.39%
2005-02-23	0	0.720	0.710	0.720	0.680	0.720	3,818,000	2,649,860	0.6940	0.451	0.444	0.451	0.426	0.451	6,099,008	0.4345	4.35%
2005-02-22	0	0.690	0.690	0.700	0.680	0.700	752,000	523,880	0.6966	0.432	0.432	0.438	0.426	0.438	1,201,271	0.4361	-2.82%
2005-02-21	0	0.710	0.700	0.710	0.700	0.740	1,220,000	866,700	0.7104	0.444	0.438	0.444	0.438	0.463	1,948,871	0.4447	-1.39%
2005-02-18	0	0.720	0.700	0.720	0.680	0.720	1,764,203	1,246,296	0.7064	0.451	0.438	0.451	0.426	0.451	2,818,200	0.4422	2.86%
2005-02-17	0	0.700	0.700	0.710	0.690	0.720	3,652,000	2,562,320	0.7016	0.438	0.438	0.444	0.432	0.451	5,833,834	0.4392	-4.11%
2005-02-16	0	0.730	0.720	0.730	0.710	0.770	11,682,500	8,668,635	0.7420	0.457	0.451	0.457	0.444	0.482	18,662,038	0.4645	-1.35%
2005-02-15	0	0.740	0.730	0.740	0.690	0.750	12,452,000	8,931,620	0.7173	0.463	0.457	0.463	0.432	0.470	19,891,265	0.4490	7.25%
2005-02-14	0	0.690	0.680	0.690	0.620	0.720	4,176,000	2,838,220	0.6797	0.432	0.426	0.432	0.388	0.451	6,670,890	0.4255	-2.82%
2005-02-08	0	0.710	0.710	0.720	0.670	0.720	8,498,000	5,912,480	0.6957	0.444	0.444	0.451	0.419	0.451	13,575,005	0.4355	7.58%
2005-02-07	0	0.660	0.650	0.660	0.620	0.660	2,354,000	1,525,720	0.6481	0.413	0.407	0.413	0.388	0.413	3,760,363	0.4057	4.76%
2005-02-04	0	0.630	0.610	0.640	0.590	0.630	814,000	501,560	0.6162	0.394	0.382	0.401	0.369	0.394	1,300,312	0.3857	6.78%
2005-02-03	0	0.590	0.580	0.600	0.590	0.590	250,000	147,500	0.5900	0.369	0.363	0.376	0.369	0.369	399,359	0.3693	0.00%
2005-02-02	0	0.590	0.590	0.600	0.590	0.600	526,000	311,940	0.5930	0.369	0.369	0.376	0.369	0.376	840,251	0.3712	0.00%
2005-02-01	0	0.590	0.590	0.600	0.590	0.640	1,274,000	787,760	0.6183	0.369	0.369	0.376	0.369	0.401	2,035,133	0.3871	-6.35%
2005-01-31	0	0.630	0.630	0.640	0.610	0.640	2,508,000	1,570,080	0.6260	0.394	0.394	0.401	0.382	0.401	4,006,368	0.3919	3.28%
2005-01-28	0	0.610	0.600	0.610	0.590	0.610	1,012,500	603,555	0.5961	0.382	0.376	0.382	0.369	0.382	1,617,403	0.3732	1.67%
2005-01-27	0	0.600	0.590	0.600	0.600	0.610	180,000	109,000	0.6056	0.376	0.369	0.376	0.376	0.382	287,538	0.3791	-1.64%
2005-01-26	0	0.610	0.600	0.610	0.590	0.610	1,134,000	680,720	0.6003	0.382	0.376	0.382	0.369	0.382	1,811,492	0.3758	3.39%
2005-01-25	0	0.590	0.590	0.600	0.590	0.600	220,000	131,700	0.5986	0.369	0.369	0.376	0.369	0.376	351,436	0.3747	-3.28%
2005-01-24	0	0.610	0.590	0.610	0.580	0.610	330,000	195,200	0.5915	0.382	0.369	0.382	0.363	0.382	527,154	0.3703	1.67%
2005-01-21	0	0.600	0.600	0.620	0.580	0.600	434,000	255,760	0.5893	0.376	0.376	0.388	0.363	0.376	693,287	0.3689	1.69%
2005-01-20	0	0.590	0.590	0.600	0.590	0.600	240,000	141,800	0.5908	0.369	0.369	0.376	0.369	0.376	383,384	0.3699	-3.28%
2005-01-19	0	0.610	0.610	0.620	0.610	0.640	944,000	582,960	0.6175	0.382	0.382	0.388	0.382	0.401	1,507,979	0.3866	-3.17%
2005-01-18	0	0.630	0.620	0.640	0.580	0.640	1,406,000	871,020	0.6195	0.394	0.388	0.401	0.363	0.401	2,245,994	0.3878	6.78%
2005-01-17	0	0.590	0.570	0.610	0.590	0.610	640,000	383,820	0.5997	0.369	0.357	0.382	0.369	0.382	1,022,359	0.3754	0.00%
2005-01-14	0	0.590	0.590	0.600	0.590	0.600	500,750	296,220	0.5916	0.369	0.369	0.376	0.369	0.376	799,916	0.3703	0.00%
2005-01-13	0	0.590	0.590	0.600	0.580	0.590	476,500	278,830	0.5852	0.369	0.369	0.376	0.363	0.369	761,178	0.3663	3.51%
2005-01-12	0	0.570	0.570	0.590	0.560	0.580	370,000	211,760	0.5723	0.357	0.357	0.369	0.351	0.363	591,051	0.3583	-1.72%
2005-01-11	0	0.580	0.580	0.590	0.580	0.620	1,324,000	783,700	0.5919	0.363	0.363	0.369	0.363	0.388	2,115,004	0.3705	-3.33%
2005-01-10	0	0.600	0.600	0.610	0.600	0.620	436,750	262,868	0.6019	0.376	0.376	0.382	0.376	0.388	697,680	0.3768	-3.23%
2005-01-07	0	0.620	0.610	0.620	0.580	0.620	1,454,000	882,480	0.6069	0.388	0.382	0.388	0.363	0.388	2,322,671	0.3799	-3.12%
2005-01-06	0	0.640	0.620	0.640	0.620	0.650	1,419,842	890,568	0.6272	0.401	0.388	0.401	0.388	0.407	2,268,106	0.3926	1.59%
2005-01-05	0	0.630	0.620	0.630	0.610	0.650	2,100,000	1,321,520	0.6293	0.394	0.388	0.394	0.382	0.407	3,354,614	0.3939	-5.97%
2005-01-04	0	0.670	0.670	0.680	0.650	0.680	2,286,000	1,532,360	0.6703	0.419	0.419	0.426	0.407	0.426	3,651,737	0.4196	-1.47%
2005-01-03	0	0.680	0.680	0.700	0.680	0.700	3,451,267	2,394,541	0.6938	0.426	0.426	0.438	0.426	0.438	5,513,176	0.4343	1.49%
2004-12-31	0	0.670	0.660	0.680	0.620	0.690	3,422,000	2,283,900	0.6674	0.419	0.413	0.426	0.388	0.432	5,466,424	0.4178	3.08%
2004-12-30	0	0.650	0.640	0.650	0.630	0.670	1,766,000	1,136,760	0.6437	0.407	0.401	0.407	0.394	0.419	2,821,071	0.4030	-2.99%
2004-12-29	0	0.670	0.650	0.670	0.610	0.680	3,234,000	2,057,340	0.6362	0.419	0.407	0.419	0.382	0.426	5,166,106	0.3982	11.67%
2004-12-28	0	0.600	0.600	0.610	0.590	0.600	713,400	425,470	0.5964	0.376	0.376	0.382	0.369	0.376	1,139,610	0.3733	0.00%
2004-12-24	0	0.600	0.590	0.600	0.580	0.600	628,000	370,720	0.5903	0.376	0.369	0.376	0.363	0.376	1,003,189	0.3695	0.00%
2004-12-23	0	0.600	0.600	0.610	0.580	0.600	1,042,000	610,020	0.5854	0.376	0.376	0.382	0.363	0.376	1,664,528	0.3665	1.69%
2004-12-22	0	0.590	0.580	0.590	0.560	0.610	2,171,000	1,260,430	0.5806	0.369	0.363	0.369	0.351	0.382	3,468,032	0.3634	0.00%
2004-12-21	0	0.590	0.580	0.600	0.580	0.600	666,000	392,460	0.5893	0.369	0.363	0.376	0.363	0.376	1,063,892	0.3689	-3.28%
2004-12-20	0	0.610	0.600	0.610	0.560	0.610	1,157,191	674,121	0.5825	0.382	0.376	0.382	0.351	0.382	1,848,538	0.3647	5.17%
2004-12-17	0	0.580	0.580	0.590	0.570	0.590	784,000	457,920	0.5841	0.363	0.363	0.369	0.357	0.369	1,252,389	0.3656	-1.69%
2004-12-16	0	0.590	0.600	0.610	0.590	0.610	1,954,000	1,166,560	0.5970	0.369	0.376	0.382	0.369	0.382	3,121,389	0.3737	-1.67%
2004-12-15	0	0.600	0.590	0.600	0.590	0.610	690,500	416,435	0.6031	0.376	0.369	0.376	0.369	0.382	1,103,029	0.3775	0.00%
2004-12-14	0	0.600	0.600	0.610	0.590	0.610	1,802,000	1,070,780	0.5942	0.376	0.376	0.382	0.369	0.382	2,878,578	0.3720	1.69%
2004-12-13	0	0.590	0.590	0.620	0.590	0.600	974,000	578,960	0.5944	0.369	0.369	0.388	0.369	0.376	1,555,902	0.3721	0.00%
2004-12-10	0	0.590	0.590	0.610	0.590	0.620	1,154,000	697,920	0.6048	0.369	0.369	0.382	0.369	0.388	1,843,440	0.3786	-4.84%
2004-12-09	0	0.620	0.610	0.620	0.560	0.620	1,720,000	1,016,960	0.5913	0.388	0.382	0.388	0.351	0.388	2,747,589	0.3701	3.33%
2004-12-08	0	0.600	0.600	0.620	0.600	0.630	2,759,250	1,676,620	0.6076	0.376	0.376	0.388	0.376	0.394	4,407,723	0.3804	-4.76%
2004-12-07	0	0.630	0.620	0.640	0.630	0.640	724,000	458,560	0.6334	0.394	0.388	0.401	0.394	0.401	1,156,543	0.3965	-3.08%
2004-12-06	0	0.650	0.640	0.650	0.640	0.660	1,604,000	1,036,480	0.6462	0.407	0.401	0.407	0.401	0.413	2,562,286	0.4045	1.56%
2004-12-03	0	0.640	0.640	0.660	0.630	0.670	2,432,000	1,586,420	0.6523	0.401	0.401	0.413	0.394	0.419	3,884,963	0.4083	-4.48%
2004-12-02	0	0.670	0.670	0.680	0.670	0.710	1,662,000	1,142,580	0.6875	0.419	0.419	0.426	0.419	0.444	2,654,937	0.4304	-2.90%
2004-12-01	0	0.690	0.680	0.690	0.670	0.690	2,936,000	1,989,080	0.6775	0.432	0.426	0.432	0.419	0.432	4,690,070	0.4241	-1.43%
2004-11-30	0	0.700	0.690	0.710	0.680	0.730	1,976,146	1,392,986	0.7049	0.438	0.432	0.444	0.426	0.457	3,156,765	0.4413	-2.78%
2004-11-29	0	0.720	0.710	0.720	0.700	0.720	1,839,250	1,310,030	0.7123	0.451	0.444	0.451	0.438	0.451	2,938,083	0.4459	0.00%
2004-11-26	0	0.720	0.710	0.730	0.710	0.750	3,038,000	2,230,400	0.7342	0.451	0.444	0.457	0.444	0.470	4,853,008	0.4596	-1.37%
2004-11-25	0	0.730	0.730	0.740	0.720	0.780	11,298,000	8,389,140	0.7425	0.457	0.457	0.463	0.451	0.488	18,047,824	0.4648	-8.75%
2004-11-24	0	0.800	0.790	0.800	0.770	0.840	18,485,250	14,812,898	0.8013	0.501	0.495	0.501	0.482	0.526	29,528,991	0.5016	-1.23%
2004-11-23	0	0.810	0.810	0.820	0.690	0.820	21,608,000	16,533,140	0.7651	0.507	0.507	0.513	0.432	0.513	34,517,382	0.4790	19.12%
2004-11-22	0	0.680	0.670	0.680	0.660	0.700	1,284,000	876,720	0.6828	0.426	0.419	0.426	0.413	0.438	2,051,107	0.4274	-1.45%
2004-11-19	0	0.690	0.690	0.700	0.670	0.710	2,130,000	1,473,900	0.6920	0.432	0.432	0.438	0.419	0.444	3,402,537	0.4332	-1.43%
2004-11-18	0	0.700	0.690	0.700	0.680	0.710	1,938,000	1,349,660	0.6964	0.438	0.432	0.438	0.426	0.444	3,095,830	0.4360	0.00%
2004-11-17	0	0.700	0.690	0.700	0.680	0.700	2,552,000	1,772,940	0.6947	0.438	0.432	0.438	0.426	0.438	4,076,655	0.4349	4.48%
2004-11-16	0	0.670	0.670	0.680	0.660	0.710	4,302,000	2,955,440	0.6870	0.419	0.419	0.426	0.413	0.444	6,872,167	0.4301	-1.47%
2004-11-15	0	0.680	0.680	0.690	0.680	0.710	1,512,000	1,044,320	0.6907	0.426	0.426	0.432	0.426	0.444	2,415,322	0.4324	-2.86%
2004-11-12	0	0.700	0.700	0.710	0.690	0.740	5,378,000	3,807,740	0.7080	0.438	0.438	0.444	0.432	0.463	8,591,007	0.4432	-4.11%
2004-11-11	0	0.730	0.720	0.730	0.710	0.760	12,004,500	8,833,585	0.7359	0.457	0.451	0.457	0.444	0.476	19,176,412	0.4606	0.00%
2004-11-10	0	0.730	0.720	0.730	0.680	0.790	27,969,300	20,629,784	0.7376	0.457	0.451	0.457	0.426	0.495	44,679,147	0.4617	12.31%
2004-11-09	0	0.650	0.650	0.660	0.590	0.660	3,404,000	2,095,340	0.6156	0.407	0.407	0.413	0.369	0.413	5,437,670	0.3853	10.17%
2004-11-08	0	0.590	0.590	0.600	0.590	0.610	1,198,000	721,300	0.6021	0.369	0.369	0.376	0.369	0.382	1,913,728	0.3769	-3.28%
2004-11-05	0	0.610	0.600	0.610	0.550	0.640	9,278,400	5,689,652	0.6132	0.382	0.376	0.382	0.344	0.401	14,821,644	0.3839	8.93%
2004-11-04	0	0.560	0.550	0.570	0.560	0.570	1,374,000	773,740	0.5631	0.351	0.344	0.357	0.351	0.357	2,194,876	0.3525	0.00%
2004-11-03	0	0.560	0.560	0.570	0.540	0.560	1,032,000	567,600	0.5500	0.351	0.351	0.357	0.338	0.351	1,648,553	0.3443	1.82%
2004-11-02	0	0.550	0.550	0.560	0.550	0.560	566,000	313,500	0.5539	0.344	0.344	0.351	0.344	0.351	904,148	0.3467	0.00%
2004-11-01	0	0.550	0.540	0.550	0.530	0.550	706,000	380,740	0.5393	0.344	0.338	0.344	0.332	0.344	1,127,789	0.3376	0.00%
2004-10-29	0	0.550	0.540	0.550	0.540	0.550	750,000	409,300	0.5457	0.344	0.338	0.344	0.338	0.344	1,198,076	0.3416	-3.51%
2004-10-28	0	0.570	0.560	0.570	0.560	0.570	1,110,000	630,700	0.5682	0.357	0.351	0.357	0.351	0.357	1,773,153	0.3557	1.79%
2004-10-27	0	0.560	0.550	0.570	0.540	0.560	876,000	486,080	0.5549	0.351	0.344	0.357	0.338	0.351	1,399,353	0.3474	3.70%
2004-10-26	0	0.540	0.540	0.550	0.540	0.560	464,000	252,440	0.5441	0.338	0.338	0.344	0.338	0.351	741,210	0.3406	-1.82%
2004-10-25	0	0.550	0.540	0.550	0.530	0.560	1,085,500	597,325	0.5503	0.344	0.338	0.344	0.332	0.351	1,734,016	0.3445	0.00%
2004-10-21	0	0.550	0.550	0.560	0.550	0.560	512,000	285,300	0.5572	0.344	0.344	0.351	0.344	0.351	817,887	0.3488	-1.79%
2004-10-20	0	0.560	0.560	0.570	0.560	0.580	1,871,000	1,067,520	0.5706	0.351	0.351	0.357	0.351	0.363	2,988,801	0.3572	0.00%
2004-10-19	0	0.560	0.560	0.570	0.550	0.560	500,500	276,350	0.5521	0.351	0.351	0.357	0.344	0.351	799,516	0.3456	0.00%
2004-10-18	0	0.560	0.550	0.560	0.550	0.560	1,296,000	713,860	0.5508	0.351	0.344	0.351	0.344	0.351	2,070,276	0.3448	-1.75%
2004-10-15	0	0.570	0.560	0.570	0.540	0.590	3,710,000	2,114,340	0.5699	0.357	0.351	0.357	0.338	0.369	5,926,485	0.3568	3.64%
2004-10-14	0	0.550	0.550	0.560	0.550	0.560	786,000	437,600	0.5567	0.344	0.344	0.351	0.344	0.351	1,255,584	0.3485	-3.51%
2004-10-13	0	0.570	0.560	0.580	0.540	0.570	1,840,000	1,032,720	0.5613	0.357	0.351	0.363	0.338	0.357	2,939,281	0.3514	-1.72%
2004-10-12	0	0.580	0.570	0.590	0.580	0.590	1,268,000	738,280	0.5822	0.363	0.357	0.369	0.363	0.369	2,025,548	0.3645	-3.33%
2004-10-11	0	0.600	0.600	0.610	0.550	0.620	4,010,000	2,370,020	0.5910	0.376	0.376	0.382	0.344	0.388	6,405,716	0.3700	3.45%
2004-10-08	0	0.580	0.570	0.580	0.550	0.620	6,702,000	3,969,960	0.5924	0.363	0.357	0.363	0.344	0.388	10,706,011	0.3708	-4.92%
2004-10-07	0	0.610	0.600	0.610	0.530	0.610	12,368,000	7,303,280	0.5905	0.382	0.376	0.382	0.332	0.382	19,757,080	0.3697	17.31%
2004-10-06	0	0.520	0.520	0.530	0.480	0.520	453,000	232,250	0.5127	0.326	0.326	0.332	0.300	0.326	723,638	0.3209	1.96%
2004-10-05	0	0.510	0.500	0.510	0.500	0.530	836,000	429,680	0.5140	0.319	0.313	0.319	0.313	0.332	1,335,456	0.3217	0.00%
2004-10-04	0	0.510	0.500	0.510	0.500	0.530	718,000	368,900	0.5138	0.319	0.313	0.319	0.313	0.332	1,146,959	0.3216	2.00%
2004-09-30	0	0.500	0.495	0.500	0.495	0.510	214,000	106,950	0.4998	0.313	0.310	0.313	0.310	0.319	341,851	0.3129	2.04%
2004-09-28	0	0.490	0.490	0.510	0.490	0.500	90,000	44,400	0.4933	0.307	0.307	0.319	0.307	0.313	143,769	0.3088	0.00%
2004-09-27	0	0.490	0.485	0.520	0.490	0.490	62,000	30,380	0.4900	0.307	0.304	0.326	0.307	0.307	99,041	0.3067	0.00%
2004-09-24	0	0.490	0.470	0.510	0.480	0.490	150,000	72,600	0.4840	0.307	0.294	0.319	0.300	0.307	239,615	0.3030	-2.00%
2004-09-23	0	0.500	0.490	0.510	0.490	0.510	281,500	141,385	0.5023	0.313	0.307	0.319	0.307	0.319	449,678	0.3144	-3.85%
2004-09-22	0	0.520	0.520	0.530	0.510	0.550	975,500	511,615	0.5245	0.326	0.326	0.332	0.319	0.344	1,558,298	0.3283	-1.89%
2004-09-21	0	0.530	0.520	0.530	0.520	0.540	1,968,000	1,044,260	0.5306	0.332	0.326	0.332	0.326	0.338	3,143,753	0.3322	-3.64%
2004-09-20	0	0.550	0.540	0.550	0.520	0.560	3,681,200	2,002,660	0.5440	0.344	0.338	0.344	0.326	0.351	5,880,479	0.3406	11.11%
2004-09-17	0	0.495	0.490	0.510	0.480	0.500	952,000	473,680	0.4976	0.310	0.307	0.319	0.300	0.313	1,520,758	0.3115	-2.94%
2004-09-16	0	0.510	0.500	0.510	0.470	0.540	2,489,500	1,270,910	0.5105	0.319	0.313	0.319	0.294	0.338	3,976,815	0.3196	10.87%
2004-09-15	0	0.460	0.450	0.470	0.420	0.460	638,000	287,860	0.4512	0.288	0.282	0.294	0.263	0.288	1,019,164	0.2824	4.55%
2004-09-14	0	0.440	0.440	0.445	0.440	0.450	411,500	181,755	0.4417	0.275	0.275	0.279	0.275	0.282	657,345	0.2765	2.33%
2004-09-13	0	0.430	0.420	0.440	0.415	0.430	130,500	55,210	0.4231	0.269	0.263	0.275	0.260	0.269	208,465	0.2648	0.00%
2004-09-10	0	0.430	0.420	0.440	0.415	0.430	200,000	85,400	0.4270	0.269	0.263	0.275	0.260	0.269	319,487	0.2673	2.38%
2004-09-09	0	0.420	0.415	0.430	0.420	0.450	240,000	101,250	0.4219	0.263	0.260	0.269	0.263	0.282	383,384	0.2641	-6.67%
2004-09-08	0	0.450	0.435	0.450	0.420	0.450	540,000	235,800	0.4367	0.282	0.272	0.282	0.263	0.282	862,615	0.2734	7.14%
2004-09-07	0	0.420	0.420	0.430	0.415	0.425	150,000	63,140	0.4209	0.263	0.263	0.269	0.260	0.266	239,615	0.2635	-1.18%
2004-09-06	0	0.425	0.425	0.430	0.400	0.420	236,000	97,710	0.4140	0.266	0.266	0.269	0.250	0.263	376,995	0.2592	-1.16%
2004-09-03	0	0.430	0.410	0.430	0.410	0.430	430,000	182,080	0.4234	0.269	0.257	0.269	0.257	0.269	686,897	0.2651	3.61%
2004-09-02	0	0.415	0.410	0.415	0.415	0.420	131,129	54,640	0.4167	0.260	0.257	0.260	0.260	0.263	209,470	0.2608	2.47%
2004-09-01	0	0.405	0.405	0.420	0.400	0.420	176,500	71,200	0.4034	0.254	0.254	0.263	0.250	0.263	281,947	0.2525	-1.22%
2004-08-31	0	0.410	0.410	0.420	0.400	0.410	80,000	32,700	0.4088	0.257	0.257	0.263	0.250	0.257	127,795	0.2559	0.00%
2004-08-30	0	0.410	0.400	0.410	0.400	0.410	62,000	25,220	0.4068	0.257	0.250	0.257	0.250	0.257	99,041	0.2546	0.00%
2004-08-27	0	0.410	0.410	0.420	0.410	0.420	313,200	130,548	0.4168	0.257	0.257	0.263	0.257	0.263	500,317	0.2609	-4.65%
2004-08-26	0	0.430	0.430	0.450	0.410	0.430	336,000	142,960	0.4255	0.269	0.269	0.282	0.257	0.269	536,738	0.2663	2.38%
2004-08-25	0	0.420	0.410	0.430	0.400	0.430	274,000	113,920	0.4158	0.263	0.257	0.269	0.250	0.269	437,697	0.2603	0.00%
2004-08-24	0	0.420	0.410	0.420	0.400	0.420	616,000	248,400	0.4032	0.263	0.257	0.263	0.250	0.263	984,020	0.2524	5.00%
2004-08-23	0	0.400	0.400	0.415	0.395	0.400	140,000	55,750	0.3982	0.250	0.250	0.260	0.247	0.250	223,641	0.2493	-3.61%
2004-08-20	0	0.415	0.415	0.420	0.400	0.400	100,000	40,000	0.4000	0.260	0.260	0.263	0.250	0.250	159,744	0.2504	7.79%
2004-08-19	0	0.385	0.385	0.400	0.380	0.400	250,000	99,400	0.3976	0.241	0.241	0.250	0.238	0.250	399,359	0.2489	-4.94%
2004-08-18	0	0.405	0.415	0.420	0.400	0.405	350,000	141,150	0.4033	0.254	0.260	0.263	0.250	0.254	559,102	0.2525	-2.41%
2004-08-17	0	0.415	0.415	0.420	0.405	0.420	90,000	37,200	0.4133	0.260	0.260	0.263	0.254	0.263	143,769	0.2587	-5.68%
2004-08-16	0	0.440	-	0.440	-	-	0	0	-	0.275	-	0.275	-	-	0	-	-2.22%
2004-08-13	0	0.450	0.415	0.450	0.415	0.450	166,000	69,560	0.4190	0.282	0.260	0.282	0.260	0.282	265,174	0.2623	8.43%
2004-08-12	0	0.415	0.415	0.420	0.400	0.415	562,500	229,810	0.4086	0.260	0.260	0.263	0.250	0.260	898,557	0.2558	0.00%
2004-08-11	0	0.415	0.415	0.420	0.400	0.410	286,000	115,050	0.4023	0.260	0.260	0.263	0.250	0.257	456,866	0.2518	-3.49%
2004-08-10	0	0.430	0.430	0.450	0.430	0.430	174,000	74,820	0.4300	0.269	0.269	0.282	0.269	0.269	277,954	0.2692	-2.27%
2004-08-09	0	0.440	0.430	0.460	-	-	80,000	34,400	0.4300	0.275	0.269	0.288	-	-	127,795	0.2692	0.00%
2004-08-06	0	0.440	0.440	0.450	0.430	0.435	42,750	18,478	0.4322	0.275	0.275	0.282	0.269	0.272	68,290	0.2706	0.00%
2004-08-05	0	0.440	0.440	0.460	0.440	0.450	258,000	114,710	0.4446	0.275	0.275	0.288	0.275	0.282	412,138	0.2783	-2.22%
2004-08-04	0	0.450	0.435	-	0.435	0.450	442,400	196,084	0.4432	0.282	0.272	-	0.272	0.282	706,705	0.2775	1.12%
2004-08-03	0	0.445	0.445	0.470	0.440	0.455	538,000	237,320	0.4411	0.279	0.279	0.294	0.275	0.285	859,420	0.2761	1.14%
2004-08-02	0	0.440	0.440	0.460	0.435	0.455	320,000	145,200	0.4538	0.275	0.275	0.288	0.272	0.285	511,179	0.2840	-4.35%
2004-07-30	0	0.460	0.460	0.475	0.460	0.470	440,000	204,850	0.4656	0.288	0.288	0.297	0.288	0.294	702,872	0.2914	4.55%
2004-07-29	0	0.440	0.440	0.460	0.435	0.440	510,000	223,400	0.4380	0.275	0.275	0.288	0.272	0.275	814,692	0.2742	-4.35%
2004-07-28	0	0.460	0.450	0.460	0.460	0.460	60,000	27,600	0.4600	0.288	0.282	0.288	0.288	0.288	95,846	0.2880	0.00%
2004-07-27	0	0.460	0.440	0.460	0.450	0.460	112,000	50,420	0.4502	0.288	0.275	0.288	0.282	0.288	178,913	0.2818	2.22%
2004-07-26	0	0.450	0.450	0.460	0.430	0.475	884,000	394,440	0.4462	0.282	0.282	0.288	0.269	0.297	1,412,133	0.2793	-4.26%
2004-07-23	0	0.470	0.470	0.480	0.470	0.480	72,000	33,860	0.4703	0.294	0.294	0.300	0.294	0.300	115,015	0.2944	-2.08%
2004-07-22	0	0.480	0.480	0.485	0.480	0.485	56,000	27,130	0.4845	0.300	0.300	0.304	0.300	0.304	89,456	0.3033	-2.04%
2004-07-21	0	0.490	0.475	0.490	0.470	0.495	640,000	311,300	0.4864	0.307	0.297	0.307	0.294	0.310	1,022,359	0.3045	4.26%
2004-07-20	0	0.470	0.470	0.495	0.470	0.470	370,000	173,900	0.4700	0.294	0.294	0.310	0.294	0.294	591,051	0.2942	-4.08%
2004-07-19	0	0.490	0.465	0.490	-	-	0	0	-	0.307	0.291	0.307	-	-	0	-	0.00%
2004-07-16	0	0.490	0.455	0.490	0.490	0.490	300,000	147,000	0.4900	0.307	0.285	0.307	0.307	0.307	479,231	0.3067	1.03%
2004-07-15	0	0.485	0.470	0.485	0.440	0.490	470,000	218,700	0.4653	0.304	0.294	0.304	0.275	0.307	750,795	0.2913	1.04%
2004-07-14	0	0.480	0.480	0.500	0.470	0.480	74,000	35,400	0.4784	0.300	0.300	0.313	0.294	0.300	118,210	0.2995	0.00%
2004-07-13	0	0.480	0.480	0.500	0.470	0.480	164,000	77,980	0.4755	0.300	0.300	0.313	0.294	0.300	261,979	0.2977	-2.04%
2004-07-12	0	0.490	0.490	0.510	0.470	0.490	188,000	90,720	0.4826	0.307	0.307	0.319	0.294	0.307	300,318	0.3021	-1.01%
2004-07-09	0	0.495	0.495	0.500	0.485	0.495	390,000	190,200	0.4877	0.310	0.310	0.313	0.304	0.310	623,000	0.3053	4.21%
2004-07-08	0	0.475	0.475	0.485	0.475	0.500	900,000	438,200	0.4869	0.297	0.297	0.304	0.297	0.313	1,437,692	0.3048	-3.06%
2004-07-07	0	0.490	0.490	0.530	0.490	0.540	418,000	215,680	0.5160	0.307	0.307	0.332	0.307	0.338	667,728	0.3230	-7.55%
2004-07-06	0	0.530	0.520	0.530	0.475	0.540	836,000	422,550	0.5054	0.332	0.326	0.332	0.297	0.338	1,335,456	0.3164	9.28%
2004-07-05	0	0.485	0.460	0.490	-	-	0	0	-	0.304	0.288	0.307	-	-	0	-	0.00%
2004-07-02	0	0.485	0.475	0.490	0.460	0.485	262,000	123,520	0.4715	0.304	0.297	0.307	0.288	0.304	418,528	0.2951	-1.02%
2004-06-30	0	0.490	0.485	0.510	0.480	0.490	110,000	53,300	0.4845	0.307	0.304	0.319	0.300	0.307	175,718	0.3033	0.00%
2004-06-29	0	0.490	0.480	0.490	0.475	0.500	12,000	5,750	0.4792	0.307	0.300	0.307	0.297	0.313	19,169	0.3000	3.16%
2004-06-28	0	0.475	0.475	0.510	0.350	0.475	16,500	7,380	0.4473	0.297	0.297	0.319	0.219	0.297	26,358	0.2800	-3.06%
2004-06-25	0	0.490	0.490	0.500	0.490	0.500	356,000	176,400	0.4955	0.307	0.307	0.313	0.307	0.313	568,687	0.3102	-2.00%
2004-06-24	0	0.500	0.500	0.510	0.490	0.510	274,000	136,410	0.4978	0.313	0.313	0.319	0.307	0.319	437,697	0.3117	2.04%
2004-06-23	0	0.490	0.410	0.495	0.490	0.490	100,000	49,000	0.4900	0.307	0.257	0.310	0.307	0.307	159,744	0.3067	0.00%
2004-06-21	0	0.490	0.360	0.490	0.490	0.490	208,000	101,920	0.4900	0.307	0.225	0.307	0.307	0.307	332,267	0.3067	-2.00%
2004-06-18	0	0.500	0.405	0.500	-	-	0	0	-	0.313	0.254	0.313	-	-	0	-	0.00%
2004-06-17	0	0.500	0.485	0.500	0.500	0.510	100,000	50,900	0.5090	0.313	0.304	0.313	0.313	0.319	159,744	0.3186	-1.96%
2004-06-16	0	0.510	0.490	0.510	-	-	0	0	-	0.319	0.307	0.319	-	-	0	-	0.00%
2004-06-15	0	0.510	0.520	0.540	0.490	0.520	466,000	236,720	0.5080	0.319	0.326	0.338	0.307	0.326	744,405	0.3180	-3.77%
2004-06-14	0	0.530	0.520	0.540	0.520	0.550	395,750	211,055	0.5333	0.332	0.326	0.338	0.326	0.344	632,185	0.3339	-1.85%
2004-06-11	0	0.540	0.540	0.550	0.530	0.540	300,000	161,600	0.5387	0.338	0.338	0.344	0.332	0.338	479,231	0.3372	1.89%
2004-06-10	0	0.530	0.530	0.550	-	-	0	0	-	0.332	0.332	0.344	-	-	0	-	0.00%
2004-06-09	0	0.530	0.520	0.550	0.530	0.540	70,000	37,400	0.5343	0.332	0.326	0.344	0.332	0.338	111,820	0.3345	-3.64%
2004-06-08	0	0.550	0.550	0.570	0.550	0.570	270,000	149,500	0.5537	0.344	0.344	0.357	0.344	0.357	431,308	0.3466	-1.79%
2004-06-07	0	0.560	0.550	0.590	0.530	0.570	366,000	206,180	0.5633	0.351	0.344	0.369	0.332	0.357	584,661	0.3526	5.66%
2004-06-04	0	0.530	0.530	0.570	0.510	0.560	4,000	2,140	0.5350	0.332	0.332	0.357	0.319	0.351	6,390	0.3349	-7.02%
2004-06-03	0	0.570	0.500	0.570	-	-	0	0	-	0.357	0.313	0.357	-	-	0	-	-3.39%
2004-06-02	0	0.590	0.580	0.600	0.580	0.590	124,000	72,220	0.5824	0.369	0.363	0.376	0.363	0.369	198,082	0.3646	0.00%
2004-06-01	0	0.590	0.580	0.600	0.580	0.610	1,282,000	766,660	0.5980	0.369	0.363	0.376	0.363	0.382	2,047,912	0.3744	0.00%
2004-05-31	0	0.590	0.580	0.590	0.570	0.590	986,000	573,180	0.5813	0.369	0.363	0.369	0.357	0.369	1,575,071	0.3639	-1.67%
2004-05-28	0	0.600	0.590	0.610	0.570	0.620	3,486,000	2,081,120	0.5970	0.376	0.369	0.382	0.357	0.388	5,568,659	0.3737	3.45%
2004-05-27	0	0.580	0.570	0.580	0.470	0.590	4,858,000	2,691,400	0.5540	0.363	0.357	0.363	0.294	0.369	7,760,341	0.3468	23.40%
2004-05-25	0	0.470	0.460	0.470	0.455	0.475	858,000	398,820	0.4648	0.294	0.288	0.294	0.285	0.297	1,370,599	0.2910	4.44%
2004-05-24	0	0.450	0.450	0.470	0.450	0.470	316,000	145,820	0.4615	0.282	0.282	0.294	0.282	0.294	504,790	0.2889	-5.26%
2004-05-21	0	0.475	0.450	0.475	0.400	0.475	1,034,000	441,310	0.4268	0.297	0.282	0.297	0.250	0.297	1,651,748	0.2672	15.85%
2004-05-20	0	0.410	0.405	0.440	0.410	0.440	321,250	133,315	0.4150	0.257	0.254	0.275	0.257	0.275	513,176	0.2598	-6.82%
2004-05-19	0	0.440	0.430	0.450	0.430	0.450	396,000	174,580	0.4409	0.275	0.269	0.282	0.269	0.282	632,584	0.2760	10.00%
2004-05-18	0	0.400	0.380	0.410	0.375	0.420	210,000	82,230	0.3916	0.250	0.238	0.257	0.235	0.263	335,461	0.2451	8.11%
2004-05-17	0	0.370	0.360	0.400	0.350	0.410	490,000	181,900	0.3712	0.232	0.225	0.250	0.219	0.257	782,743	0.2324	-9.76%
2004-05-14	0	0.410	0.410	0.420	0.395	0.430	607,000	248,020	0.4086	0.257	0.257	0.263	0.247	0.269	969,643	0.2558	-10.87%
2004-05-13	0	0.460	0.435	0.480	0.435	0.460	90,000	40,000	0.4444	0.288	0.272	0.300	0.272	0.288	143,769	0.2782	0.00%
2004-05-12	0	0.460	0.450	0.460	0.450	0.460	230,000	104,800	0.4557	0.288	0.282	0.288	0.282	0.288	367,410	0.2852	2.22%
2004-05-11	0	0.450	0.450	0.465	0.420	0.460	406,000	181,210	0.4463	0.282	0.282	0.291	0.263	0.288	648,559	0.2794	1.12%
2004-05-10	0	0.445	0.445	0.470	0.445	0.490	698,000	319,400	0.4576	0.279	0.279	0.294	0.279	0.307	1,115,010	0.2865	-9.18%
2004-05-07	0	0.490	0.490	0.510	0.490	0.500	160,000	79,300	0.4956	0.307	0.307	0.319	0.307	0.313	255,590	0.3103	-2.00%
2004-05-06	0	0.500	0.500	0.520	0.500	0.530	26,000	13,300	0.5115	0.313	0.313	0.326	0.313	0.332	41,533	0.3202	0.00%
2004-05-05	0	0.500	0.500	0.520	0.500	0.550	1,132,500	580,500	0.5126	0.313	0.313	0.326	0.313	0.344	1,809,095	0.3209	-7.41%
2004-05-04	0	0.540	0.530	0.540	0.530	0.540	344,000	185,360	0.5388	0.338	0.332	0.338	0.332	0.338	549,518	0.3373	3.85%
2004-05-03	0	0.520	0.510	0.550	0.500	0.520	130,000	67,400	0.5185	0.326	0.319	0.344	0.313	0.326	207,667	0.3246	-1.89%
2004-04-30	0	0.530	0.510	0.530	0.500	0.540	272,000	141,200	0.5191	0.332	0.319	0.332	0.313	0.338	434,502	0.3250	1.92%
2004-04-29	0	0.520	0.520	0.530	0.500	0.530	863,250	441,940	0.5119	0.326	0.326	0.332	0.313	0.332	1,378,986	0.3205	-7.14%
2004-04-28	0	0.560	0.540	0.560	0.540	0.560	662,000	363,680	0.5494	0.351	0.338	0.351	0.338	0.351	1,057,502	0.3439	0.00%
2004-04-27	0	0.560	0.530	0.560	0.520	0.570	464,000	252,800	0.5448	0.351	0.332	0.351	0.326	0.357	741,210	0.3411	-1.75%
2004-04-26	0	0.570	0.550	0.570	0.550	0.600	774,000	440,060	0.5686	0.357	0.344	0.357	0.344	0.376	1,236,415	0.3559	-5.00%
2004-04-23	0	0.600	0.590	0.600	0.540	0.600	3,641,504	2,059,362	0.5655	0.376	0.369	0.376	0.338	0.376	5,817,067	0.3540	20.00%
2004-04-22	0	0.500	0.500	0.510	0.500	0.550	1,412,000	724,700	0.5132	0.313	0.313	0.319	0.313	0.344	2,255,579	0.3213	-9.09%
2004-04-21	0	0.550	0.540	0.550	0.550	0.600	1,868,000	1,052,280	0.5633	0.344	0.338	0.344	0.344	0.376	2,984,009	0.3526	-11.29%
2004-04-20	0	0.620	0.620	0.630	0.610	0.640	588,000	369,060	0.6277	0.388	0.388	0.394	0.382	0.401	939,292	0.3929	-4.62%
2004-04-19	0	0.650	0.660	0.670	0.630	0.670	496,000	318,800	0.6427	0.407	0.413	0.419	0.394	0.419	792,328	0.4024	0.00%
2004-04-16	0	0.650	0.650	0.660	0.640	0.650	360,000	232,500	0.6458	0.407	0.407	0.413	0.401	0.407	575,077	0.4043	1.56%
2004-04-15	0	0.640	0.640	0.650	0.610	0.640	996,000	627,400	0.6299	0.401	0.401	0.407	0.382	0.401	1,591,046	0.3943	-5.88%
2004-04-14	0	0.680	0.660	0.680	0.680	0.700	866,000	590,160	0.6815	0.426	0.413	0.426	0.426	0.438	1,383,379	0.4266	-1.45%
2004-04-13	0	0.690	0.690	0.700	0.690	0.700	280,000	195,700	0.6989	0.432	0.432	0.438	0.432	0.438	447,282	0.4375	-1.43%
2004-04-08	0	0.700	0.690	0.700	0.690	0.700	946,000	661,720	0.6995	0.438	0.432	0.438	0.432	0.438	1,511,174	0.4379	0.00%
2004-04-07	0	0.700	0.700	0.720	0.700	0.710	766,000	538,800	0.7034	0.438	0.438	0.451	0.438	0.444	1,223,635	0.4403	-1.41%
2004-04-06	0	0.710	0.700	0.720	0.700	0.730	1,410,250	1,005,255	0.7128	0.444	0.438	0.451	0.438	0.457	2,252,783	0.4462	1.43%
2004-04-02	0	0.700	0.700	0.710	0.680	0.710	208,000	142,840	0.6867	0.438	0.438	0.444	0.426	0.444	332,267	0.4299	2.94%
2004-04-01	0	0.680	0.670	0.690	0.680	0.700	1,848,000	1,268,060	0.6862	0.426	0.419	0.432	0.426	0.438	2,952,060	0.4296	-4.23%
2004-03-31	0	0.710	0.710	0.720	0.700	0.710	840,000	595,900	0.7094	0.444	0.444	0.451	0.438	0.444	1,341,846	0.4441	0.00%
2004-03-30	0	0.710	0.710	0.720	0.700	0.730	908,000	651,000	0.7170	0.444	0.444	0.451	0.438	0.457	1,450,471	0.4488	0.00%
2004-03-29	0	0.710	0.700	0.710	0.710	0.740	678,000	493,300	0.7276	0.444	0.438	0.444	0.444	0.463	1,083,061	0.4555	-2.74%
2004-03-26	0	0.730	0.720	0.730	0.730	0.750	982,000	723,760	0.7370	0.457	0.451	0.457	0.457	0.470	1,568,681	0.4614	-2.67%
2004-03-25	0	0.750	0.740	0.750	0.740	0.760	882,000	662,880	0.7516	0.470	0.463	0.470	0.463	0.476	1,408,938	0.4705	-3.85%
2004-03-24	0	0.780	0.770	0.780	0.760	0.780	900,000	695,760	0.7731	0.488	0.482	0.488	0.476	0.488	1,437,692	0.4839	2.63%
2004-03-23	0	0.760	0.760	0.770	0.740	0.770	914,000	691,960	0.7571	0.476	0.476	0.482	0.463	0.482	1,460,056	0.4739	4.11%
2004-03-22	0	0.730	0.730	0.750	0.730	0.770	1,525,750	1,142,883	0.7491	0.457	0.457	0.470	0.457	0.482	2,437,287	0.4689	-5.19%
2004-03-19	0	0.770	0.770	0.790	0.770	0.790	850,000	655,600	0.7713	0.482	0.482	0.495	0.482	0.495	1,357,820	0.4828	-2.53%
2004-03-18	0	0.790	0.780	0.790	0.780	0.800	936,000	742,500	0.7933	0.495	0.488	0.495	0.488	0.501	1,495,199	0.4966	0.00%
2004-03-17	0	0.790	0.790	0.800	0.790	0.800	672,000	536,740	0.7987	0.495	0.495	0.501	0.495	0.501	1,073,477	0.5000	0.00%
2004-03-16	0	0.790	0.790	0.800	0.780	0.800	967,728	770,353	0.7960	0.495	0.495	0.501	0.488	0.501	1,545,883	0.4983	-1.25%
2004-03-15	0	0.800	0.800	0.810	0.800	0.830	2,919,000	2,382,190	0.8161	0.501	0.501	0.507	0.501	0.520	4,662,914	0.5109	-1.23%
2004-03-12	0	0.810	0.800	0.810	0.740	0.820	2,992,000	2,351,100	0.7858	0.507	0.501	0.507	0.463	0.513	4,779,526	0.4919	0.00%
2004-03-11	0	0.810	0.800	0.810	0.780	0.820	3,530,000	2,856,040	0.8091	0.507	0.501	0.507	0.488	0.513	5,638,947	0.5065	-3.57%
2004-03-10	0	0.840	0.830	0.840	0.800	0.840	3,894,076	3,188,059	0.8187	0.526	0.520	0.526	0.501	0.526	6,220,535	0.5125	2.44%
2004-03-09	0	0.820	0.810	0.820	0.810	0.850	11,842,000	9,972,960	0.8422	0.513	0.507	0.513	0.507	0.532	18,916,829	0.5272	-2.38%
2004-03-08	0	0.840	0.830	0.840	0.780	0.840	3,656,000	2,936,180	0.8031	0.526	0.520	0.526	0.488	0.526	5,840,224	0.5028	7.69%
2004-03-05	0	0.780	0.770	0.780	0.760	0.800	2,804,000	2,177,380	0.7765	0.488	0.482	0.488	0.476	0.501	4,479,209	0.4861	2.63%
2004-03-04	0	0.760	0.760	0.770	0.760	0.780	1,790,000	1,384,380	0.7734	0.476	0.476	0.482	0.476	0.488	2,859,409	0.4841	-2.56%
2004-03-03	0	0.780	0.770	0.780	0.760	0.800	4,846,000	3,726,120	0.7689	0.488	0.482	0.488	0.476	0.501	7,741,172	0.4813	-2.50%
2004-03-02	0	0.800	0.800	0.810	0.800	0.820	1,890,750	1,532,778	0.8107	0.501	0.501	0.507	0.501	0.513	3,020,351	0.5075	-1.23%
2004-03-01	0	0.810	0.810	0.820	0.810	0.830	1,586,000	1,289,360	0.8130	0.507	0.507	0.513	0.507	0.520	2,533,532	0.5089	-2.41%
2004-02-27	0	0.830	0.830	0.840	0.820	0.850	4,151,090	3,492,061	0.8412	0.520	0.520	0.526	0.513	0.532	6,631,098	0.5266	-2.35%
2004-02-26	0	0.850	0.840	0.860	0.810	0.860	5,586,922	4,666,650	0.8353	0.532	0.526	0.538	0.507	0.538	8,924,746	0.5229	6.25%
2004-02-25	0	0.800	0.800	0.810	0.790	0.830	3,505,250	2,821,850	0.8050	0.501	0.501	0.507	0.495	0.520	5,599,410	0.5040	-1.23%
2004-02-24	0	0.810	0.810	0.820	0.810	0.840	5,137,200	4,216,148	0.8207	0.507	0.507	0.513	0.507	0.526	8,206,345	0.5138	-2.41%
2004-02-23	0	0.830	0.830	0.840	0.820	0.860	5,002,000	4,147,080	0.8291	0.520	0.520	0.526	0.513	0.538	7,990,371	0.5190	-3.49%
2004-02-20	0	0.860	0.850	0.860	0.830	0.870	9,592,000	8,100,320	0.8445	0.538	0.532	0.538	0.520	0.545	15,322,600	0.5287	-2.27%
2004-02-19	0	0.880	0.880	0.890	0.870	0.920	7,152,788	6,397,941	0.8945	0.551	0.551	0.557	0.545	0.576	11,426,116	0.5599	-2.22%
2004-02-18	0	0.900	0.890	0.910	0.890	0.940	28,976,000	26,558,660	0.9166	0.563	0.557	0.570	0.557	0.588	46,287,286	0.5738	1.12%
2004-02-17	0	0.890	0.880	0.890	0.820	0.890	9,564,000	8,187,620	0.8561	0.557	0.551	0.557	0.513	0.557	15,277,871	0.5359	8.54%
2004-02-16	0	0.820	0.820	0.830	0.810	0.840	5,492,000	4,511,740	0.8215	0.513	0.513	0.520	0.507	0.526	8,773,115	0.5143	-2.38%
2004-02-13	0	0.840	0.840	0.850	0.820	0.860	5,276,000	4,421,800	0.8381	0.526	0.526	0.532	0.513	0.538	8,428,069	0.5247	-1.18%
2004-02-12	0	0.850	0.840	0.850	0.840	0.900	6,141,276	5,349,354	0.8710	0.532	0.526	0.532	0.526	0.563	9,810,291	0.5453	-3.41%
2004-02-11	0	0.880	0.870	0.880	0.850	0.920	19,852,750	17,711,418	0.8921	0.551	0.545	0.551	0.532	0.576	31,713,484	0.5585	4.76%
2004-02-10	0	0.840	0.840	0.850	0.790	0.850	10,160,000	8,268,340	0.8138	0.526	0.526	0.532	0.495	0.532	16,229,943	0.5094	5.00%
2004-02-09	0	0.800	0.790	0.800	0.790	0.810	4,151,844	3,312,423	0.7978	0.501	0.495	0.501	0.495	0.507	6,632,302	0.4994	3.90%
2004-02-06	0	0.770	0.770	0.780	0.770	0.790	5,078,000	3,947,620	0.7774	0.482	0.482	0.488	0.482	0.495	8,111,777	0.4867	1.32%
2004-02-05	0	0.760	0.750	0.770	0.750	0.800	5,620,000	4,318,220	0.7684	0.476	0.470	0.482	0.470	0.501	8,977,586	0.4810	-5.00%
2004-02-04	0	0.800	0.790	0.800	0.780	0.840	6,528,000	5,265,080	0.8065	0.501	0.495	0.501	0.488	0.526	10,428,058	0.5049	1.27%
2004-02-03	0	0.790	0.790	0.800	0.750	0.810	7,192,000	5,705,100	0.7933	0.495	0.495	0.501	0.470	0.507	11,488,755	0.4966	2.60%
2004-02-02	0	0.770	0.760	0.770	0.750	0.850	17,564,000	13,892,960	0.7910	0.482	0.476	0.482	0.470	0.532	28,057,354	0.4952	-12.50%
2004-01-30	0	0.880	0.870	0.890	0.870	0.920	7,392,000	6,618,060	0.8953	0.551	0.545	0.557	0.545	0.576	11,808,242	0.5605	-1.12%
2004-01-29	0	0.890	0.880	0.900	0.850	0.900	13,036,000	11,477,380	0.8804	0.557	0.551	0.563	0.532	0.563	20,824,167	0.5512	1.14%
2004-01-28	0	0.880	0.880	0.890	0.870	0.950	14,565,346	13,310,384	0.9138	0.551	0.551	0.557	0.545	0.595	23,267,198	0.5721	-4.35%
2004-01-27	0	0.920	0.920	0.930	0.820	0.960	32,973,500	30,014,425	0.9103	0.576	0.576	0.582	0.513	0.601	52,673,033	0.5698	5.75%
2004-01-26	0	0.870	0.860	0.870	0.750	0.890	51,054,000	42,642,120	0.8352	0.545	0.538	0.545	0.470	0.557	81,555,462	0.5229	22.54%
2004-01-21	0	0.710	0.710	0.720	0.710	0.730	2,239,600	1,620,088	0.7234	0.444	0.444	0.451	0.444	0.457	3,577,616	0.4528	-2.74%
2004-01-20	0	0.730	0.720	0.730	0.710	0.740	4,360,250	3,172,830	0.7277	0.457	0.451	0.457	0.444	0.463	6,965,217	0.4555	1.39%
2004-01-19	0	0.720	0.710	0.730	0.690	0.730	4,570,000	3,235,840	0.7081	0.451	0.444	0.457	0.432	0.457	7,300,279	0.4432	4.35%
2004-01-16	0	0.690	0.680	0.690	0.680	0.750	10,930,000	7,738,900	0.7080	0.432	0.426	0.432	0.426	0.470	17,459,968	0.4432	-6.76%
2004-01-15	0	0.740	0.740	0.750	0.730	0.780	18,270,692	13,763,944	0.7533	0.463	0.463	0.470	0.457	0.488	29,186,249	0.4716	-5.13%
2004-01-14	0	0.780	0.770	0.780	0.670	0.790	50,730,230	38,157,071	0.7522	0.488	0.482	0.488	0.419	0.495	81,038,261	0.4709	16.42%
2004-01-13	0	0.670	0.660	0.670	0.570	0.690	17,067,250	10,611,333	0.6217	0.419	0.413	0.419	0.357	0.432	27,263,828	0.3892	-1.47%
2004-01-12	0	0.680	0.670	0.690	0.670	0.790	23,366,786	16,877,444	0.7223	0.426	0.419	0.432	0.419	0.495	37,326,929	0.4522	-13.92%
2004-01-09	1	0.790	-	-	-	-	0	0	-	0.495	-	-	-	-	0	-	0.00%
2004-01-08	0	0.790	0.780	0.790	0.590	0.790	79,485,702	55,487,282	0.6981	0.495	0.488	0.495	0.369	0.495	126,973,267	0.4370	38.60%
2004-01-07	0	0.570	0.560	0.570	0.500	0.570	25,759,536	13,870,508	0.5385	0.357	0.351	0.357	0.313	0.357	41,149,192	0.3371	15.15%
2004-01-06	0	0.495	0.490	0.495	0.490	0.550	13,786,000	7,091,010	0.5144	0.310	0.307	0.310	0.307	0.344	22,022,243	0.3220	1.02%
2004-01-05	0	0.490	0.490	0.495	0.460	0.495	3,494,000	1,682,190	0.4815	0.307	0.307	0.310	0.288	0.310	5,581,439	0.3014	6.52%
2004-01-02	0	0.460	0.455	0.460	0.455	0.465	1,632,000	755,700	0.4631	0.288	0.285	0.288	0.285	0.291	2,607,014	0.2899	0.00%
2003-12-31	0	0.460	0.450	0.460	0.450	0.460	598,000	269,900	0.4513	0.288	0.282	0.288	0.282	0.288	955,266	0.2825	2.22%
2003-12-30	0	0.450	0.450	0.460	0.445	0.460	1,043,500	474,140	0.4544	0.282	0.282	0.288	0.279	0.288	1,666,924	0.2844	0.00%
2003-12-29	0	0.450	0.455	0.460	0.445	0.465	2,684,000	1,215,160	0.4527	0.282	0.285	0.288	0.279	0.291	4,287,516	0.2834	-6.25%
2003-12-24	0	0.480	0.475	0.480	0.470	0.485	454,000	216,080	0.4759	0.300	0.297	0.300	0.294	0.304	725,236	0.2979	3.23%
2003-12-23	0	0.465	0.465	0.480	0.465	0.470	466,000	216,820	0.4653	0.291	0.291	0.300	0.291	0.294	744,405	0.2913	-2.11%
2003-12-22	0	0.475	0.470	0.475	0.470	0.475	504,000	238,650	0.4735	0.297	0.294	0.297	0.294	0.297	805,107	0.2964	-2.06%
2003-12-19	0	0.485	0.485	0.490	0.475	0.500	1,446,000	707,590	0.4893	0.304	0.304	0.307	0.297	0.313	2,309,891	0.3063	0.00%
2003-12-18	0	0.485	0.485	0.490	0.480	0.500	310,000	150,760	0.4863	0.304	0.304	0.307	0.300	0.313	495,205	0.3044	0.00%
2003-12-17	0	0.485	0.485	0.495	0.480	0.510	1,550,000	767,260	0.4950	0.304	0.304	0.310	0.300	0.319	2,476,025	0.3099	-4.90%
2003-12-16	0	0.510	0.500	0.510	0.500	0.540	2,874,000	1,508,080	0.5247	0.319	0.313	0.319	0.313	0.338	4,591,029	0.3285	-1.92%
2003-12-15	0	0.520	0.520	0.530	0.510	0.570	8,149,346	4,387,946	0.5384	0.326	0.326	0.332	0.319	0.357	13,018,053	0.3371	1.96%
2003-12-12	0	0.510	0.510	0.520	0.490	0.540	6,922,000	3,623,390	0.5235	0.319	0.319	0.326	0.307	0.338	11,057,447	0.3277	2.00%
2003-12-11	0	0.500	0.495	0.500	0.465	0.500	3,958,000	1,939,020	0.4899	0.313	0.310	0.313	0.291	0.313	6,322,649	0.3067	6.38%
2003-12-10	0	0.470	0.470	0.485	0.465	0.485	608,000	292,880	0.4817	0.294	0.294	0.304	0.291	0.304	971,241	0.3016	-1.05%
2003-12-09	0	0.475	0.465	0.480	-	-	0	0	-	0.297	0.291	0.300	-	-	0	-	0.00%
2003-12-08	0	0.475	0.470	0.475	0.470	0.490	782,794	369,399	0.4719	0.297	0.294	0.297	0.294	0.307	1,250,463	0.2954	-1.04%
2003-12-05	0	0.480	0.475	0.480	0.470	0.480	1,651,250	789,493	0.4781	0.300	0.297	0.300	0.294	0.300	2,637,765	0.2993	0.00%
2003-12-04	0	0.480	0.480	0.485	0.480	0.495	300,000	145,200	0.4840	0.300	0.300	0.304	0.300	0.310	479,231	0.3030	-2.04%
2003-12-03	0	0.490	0.490	0.495	0.485	0.495	708,000	347,880	0.4914	0.307	0.307	0.310	0.304	0.310	1,130,984	0.3076	0.00%
2003-12-02	0	0.490	0.485	0.490	0.485	0.495	1,198,000	587,830	0.4907	0.307	0.304	0.307	0.304	0.310	1,913,728	0.3072	-1.01%
2003-12-01	0	0.495	0.485	0.495	0.475	0.500	1,061,500	520,905	0.4907	0.310	0.304	0.310	0.297	0.313	1,695,678	0.3072	-1.00%
2003-11-28	0	0.500	0.495	0.500	0.480	0.500	2,669,000	1,320,215	0.4946	0.313	0.310	0.313	0.300	0.313	4,263,555	0.3097	3.09%
2003-11-27	0	0.485	0.480	0.485	0.475	0.490	1,556,500	750,290	0.4820	0.304	0.300	0.304	0.297	0.307	2,486,408	0.3018	1.04%
2003-11-26	0	0.480	0.475	0.480	0.480	0.480	116,000	55,680	0.4800	0.300	0.297	0.300	0.300	0.300	185,302	0.3005	-1.03%
2003-11-25	0	0.485	0.475	0.485	0.470	0.485	246,000	117,260	0.4767	0.304	0.297	0.304	0.294	0.304	392,969	0.2984	2.11%
2003-11-24	0	0.475	0.465	0.475	0.435	0.475	781,000	359,010	0.4597	0.297	0.291	0.297	0.272	0.297	1,247,597	0.2878	1.06%
2003-11-21	0	0.470	0.460	0.475	0.450	0.470	922,000	423,600	0.4594	0.294	0.288	0.297	0.282	0.294	1,472,835	0.2876	2.17%
2003-11-20	0	0.460	0.460	0.470	0.460	0.475	1,956,000	915,290	0.4679	0.288	0.288	0.294	0.288	0.297	3,124,583	0.2929	-4.17%
2003-11-19	0	0.480	0.475	0.480	0.470	0.490	968,000	460,930	0.4762	0.300	0.297	0.300	0.294	0.307	1,546,317	0.2981	-1.03%
2003-11-18	0	0.485	0.480	0.485	0.475	0.485	4,658,500	2,231,580	0.4790	0.304	0.300	0.304	0.297	0.304	7,441,652	0.2999	1.04%
2003-11-17	0	0.480	0.480	0.485	0.460	0.490	6,090,000	2,913,870	0.4785	0.300	0.300	0.304	0.288	0.307	9,728,381	0.2995	-2.04%
2003-11-14	0	0.490	0.485	0.495	0.485	0.520	3,746,000	1,858,480	0.4961	0.307	0.304	0.310	0.304	0.326	5,983,993	0.3106	-5.77%
2003-11-13	0	0.520	0.510	0.520	0.495	0.530	3,947,000	2,046,670	0.5185	0.326	0.319	0.326	0.310	0.332	6,305,077	0.3246	4.00%
2003-11-12	0	0.500	0.495	0.500	0.490	0.510	2,353,300	1,171,275	0.4977	0.313	0.310	0.313	0.307	0.319	3,759,245	0.3116	0.00%
2003-11-11	0	0.500	0.495	0.500	0.490	0.500	976,375	479,896	0.4915	0.313	0.310	0.313	0.307	0.313	1,559,696	0.3077	0.00%
2003-11-10	0	0.500	0.495	0.500	0.485	0.500	3,246,163	1,600,321	0.4930	0.313	0.310	0.313	0.304	0.313	5,185,535	0.3086	2.04%
2003-11-07	0	0.490	0.485	0.495	0.480	0.490	2,106,000	1,030,540	0.4893	0.307	0.304	0.310	0.300	0.307	3,364,199	0.3063	0.00%
2003-11-06	0	0.490	0.490	0.495	0.470	0.495	2,742,000	1,336,910	0.4876	0.307	0.307	0.310	0.294	0.310	4,380,168	0.3052	0.00%
2003-11-05	0	0.490	0.485	0.495	0.470	0.495	1,063,000	519,180	0.4884	0.307	0.304	0.310	0.294	0.310	1,698,074	0.3057	0.00%
2003-11-04	0	0.490	0.485	0.495	0.485	0.500	2,547,288	1,259,274	0.4944	0.307	0.304	0.310	0.304	0.313	4,069,128	0.3095	-2.00%
2003-11-03	0	0.500	0.500	0.510	0.470	0.510	6,218,500	3,102,068	0.4988	0.313	0.313	0.319	0.294	0.319	9,933,651	0.3123	8.70%
2003-10-31	0	0.460	0.455	0.460	0.440	0.460	1,438,000	644,790	0.4484	0.288	0.285	0.288	0.275	0.288	2,297,112	0.2807	3.37%
2003-10-30	0	0.445	0.440	0.450	0.435	0.450	916,000	403,170	0.4401	0.279	0.275	0.282	0.272	0.282	1,463,251	0.2755	0.00%
2003-10-29	0	0.445	0.445	0.455	0.440	0.465	504,000	231,590	0.4595	0.279	0.279	0.285	0.275	0.291	805,107	0.2877	-2.20%
2003-10-28	0	0.455	0.455	0.465	0.450	0.460	646,000	295,330	0.4572	0.285	0.285	0.291	0.282	0.288	1,031,943	0.2862	0.00%
2003-10-27	0	0.455	0.445	0.460	0.430	0.455	468,000	206,420	0.4411	0.285	0.279	0.288	0.269	0.285	747,600	0.2761	3.41%
2003-10-24	0	0.440	0.430	0.445	0.420	0.440	2,020,000	870,500	0.4309	0.275	0.269	0.279	0.263	0.275	3,226,819	0.2698	2.33%
2003-10-23	0	0.430	0.420	0.430	0.425	0.455	6,322,000	2,772,020	0.4385	0.269	0.263	0.269	0.266	0.285	10,098,986	0.2745	-7.53%
2003-10-22	0	0.465	0.465	0.470	0.420	0.490	3,384,750	1,596,015	0.4715	0.291	0.291	0.294	0.263	0.307	5,406,919	0.2952	4.49%
2003-10-21	0	0.445	0.445	0.450	0.440	0.470	4,707,566	2,145,071	0.4557	0.279	0.279	0.282	0.275	0.294	7,520,032	0.2852	-6.32%
2003-10-20	0	0.475	0.475	0.480	0.460	0.520	6,422,000	3,152,180	0.4908	0.297	0.297	0.300	0.288	0.326	10,258,730	0.3073	-5.00%
2003-10-17	0	0.500	0.500	0.510	0.420	0.580	23,401,250	12,189,298	0.5209	0.313	0.313	0.319	0.263	0.363	37,381,983	0.3261	19.05%
2003-10-16	1	0.420	-	-	-	-	0	0	-	0.263	-	-	-	-	0	-	0.00%
2003-10-15	1	0.420	-	-	-	-	0	0	-	0.263	-	-	-	-	0	-	0.00%
2003-10-14	0	0.420	0.415	0.425	0.415	0.435	2,130,076	903,619	0.4242	0.263	0.260	0.266	0.260	0.272	3,402,659	0.2656	-2.33%
2003-10-13	0	0.430	0.415	0.430	0.410	0.430	4,292,000	1,798,380	0.4190	0.269	0.260	0.269	0.257	0.269	6,856,192	0.2623	6.17%
2003-10-10	1	0.405	-	-	-	-	0	0	-	0.254	-	-	-	-	0	-	0.00%
2003-10-09	1	0.405	-	-	-	-	0	0	-	0.254	-	-	-	-	0	-	0.00%
2003-10-08	1	0.405	-	-	-	-	0	0	-	0.254	-	-	-	-	0	-	0.00%
2003-10-07	1	0.405	-	-	-	-	0	0	-	0.254	-	-	-	-	0	-	0.00%
2003-10-06	1	0.405	-	-	-	-	0	0	-	0.254	-	-	-	-	0	-	0.00%
2003-10-03	1	0.405	-	-	-	-	0	0	-	0.254	-	-	-	-	0	-	0.00%
2003-10-02	1	0.405	-	-	-	-	0	0	-	0.254	-	-	-	-	0	-	0.00%
2003-09-30	1	0.405	-	-	-	-	0	0	-	0.254	-	-	-	-	0	-	0.00%
2003-09-29	1	0.405	-	-	-	-	0	0	-	0.254	-	-	-	-	0	-	0.00%
2003-09-26	1	0.405	-	-	-	-	0	0	-	0.254	-	-	-	-	0	-	0.00%
2003-09-25	1	0.405	-	-	-	-	0	0	-	0.254	-	-	-	-	0	-	0.00%
2003-09-24	1	0.405	-	-	-	-	0	0	-	0.254	-	-	-	-	0	-	0.00%
2003-09-23	1	0.405	-	-	-	-	0	0	-	0.254	-	-	-	-	0	-	0.00%
2003-09-22	1	0.405	-	-	-	-	0	0	-	0.254	-	-	-	-	0	-	0.00%
2003-09-19	1	0.405	-	-	-	-	0	0	-	0.254	-	-	-	-	0	-	0.00%
2003-09-18	1	0.405	-	-	-	-	0	0	-	0.254	-	-	-	-	0	-	0.00%
2003-09-17	1	0.405	-	-	-	-	0	0	-	0.254	-	-	-	-	0	-	0.00%
2003-09-16	1	0.405	-	-	-	-	0	0	-	0.254	-	-	-	-	0	-	0.00%
2003-09-15	1	0.405	-	-	-	-	0	0	-	0.254	-	-	-	-	0	-	0.00%
2003-09-11	1	0.405	-	-	-	-	0	0	-	0.254	-	-	-	-	0	-	0.00%
2003-09-10	1	0.405	-	-	-	-	0	0	-	0.254	-	-	-	-	0	-	0.00%
2003-09-09	1	0.405	-	-	-	-	0	0	-	0.254	-	-	-	-	0	-	0.00%
2003-09-08	1	0.405	-	-	-	-	0	0	-	0.254	-	-	-	-	0	-	0.00%
2003-09-05	1	0.405	-	-	-	-	0	0	-	0.254	-	-	-	-	0	-	0.00%
2003-09-04	1	0.405	-	-	-	-	0	0	-	0.254	-	-	-	-	0	-	0.00%
2003-09-03	1	0.405	-	-	-	-	0	0	-	0.254	-	-	-	-	0	-	0.00%
2003-09-02	1	0.405	-	-	-	-	0	0	-	0.254	-	-	-	-	0	-	0.00%
2003-09-01	0	0.405	0.405	0.410	0.395	0.410	1,472,000	594,600	0.4039	0.254	0.254	0.257	0.247	0.257	2,351,425	0.2529	0.00%
2003-08-29	0	0.405	0.400	0.405	0.395	0.405	997,500	400,925	0.4019	0.254	0.250	0.254	0.247	0.254	1,593,442	0.2516	1.25%
2003-08-28	0	0.400	0.400	0.410	0.395	0.400	96,000	37,930	0.3951	0.250	0.250	0.257	0.247	0.250	153,354	0.2473	3.90%
2003-08-27	0	0.385	0.385	0.400	0.385	0.410	802,000	314,960	0.3927	0.241	0.241	0.250	0.241	0.257	1,281,143	0.2458	-6.10%
2003-08-26	0	0.410	0.400	0.410	0.390	0.410	762,000	299,370	0.3929	0.257	0.250	0.257	0.244	0.257	1,217,246	0.2459	-1.20%
2003-08-25	0	0.415	0.415	0.420	0.405	0.420	440,000	179,750	0.4085	0.260	0.260	0.263	0.254	0.263	702,872	0.2557	-2.35%
2003-08-22	0	0.425	0.425	0.430	0.405	0.435	188,000	79,360	0.4221	0.266	0.266	0.269	0.254	0.272	300,318	0.2643	0.00%
2003-08-21	0	0.425	0.425	0.430	0.420	0.435	973,000	416,470	0.4280	0.266	0.266	0.269	0.263	0.272	1,554,305	0.2679	-2.30%
2003-08-20	0	0.435	0.430	0.435	0.400	0.435	3,600,000	1,520,000	0.4222	0.272	0.269	0.272	0.250	0.272	5,750,767	0.2643	7.41%
2003-08-19	0	0.405	0.400	0.405	0.395	0.405	928,000	370,930	0.3997	0.254	0.250	0.254	0.247	0.254	1,482,420	0.2502	0.00%
2003-08-18	0	0.405	0.405	0.415	0.380	0.405	383,000	153,505	0.4008	0.254	0.254	0.260	0.238	0.254	611,818	0.2509	1.25%
2003-08-15	0	0.400	0.400	0.410	0.400	0.425	667,638	271,350	0.4064	0.250	0.250	0.257	0.250	0.266	1,066,509	0.2544	5.26%
2003-08-14	0	0.380	0.380	0.400	0.380	0.400	854,000	325,850	0.3816	0.238	0.238	0.250	0.238	0.250	1,364,210	0.2389	-6.17%
2003-08-13	0	0.405	0.385	0.410	0.405	0.430	430,000	180,910	0.4207	0.254	0.241	0.257	0.254	0.269	686,897	0.2634	-2.41%
2003-08-12	1	0.415	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2003-08-11	1	0.415	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2003-08-08	1	0.415	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2003-08-07	1	0.415	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2003-08-06	1	0.415	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2003-08-05	1	0.415	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2003-08-04	1	0.415	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2003-08-01	1	0.415	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2003-07-31	1	0.415	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2003-07-30	1	0.415	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2003-07-29	1	0.415	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2003-07-28	1	0.415	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2003-07-25	1	0.415	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2003-07-24	1	0.415	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2003-07-23	1	0.415	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2003-07-22	1	0.415	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2003-07-21	1	0.415	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2003-07-18	1	0.415	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2003-07-17	1	0.415	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2003-07-16	1	0.415	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2003-07-15	1	0.415	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2003-07-14	0	0.415	0.415	0.420	0.405	0.425	1,244,000	511,920	0.4115	0.260	0.260	0.263	0.254	0.266	1,987,210	0.2576	3.75%
2003-07-11	0	0.400	0.400	0.410	0.400	0.410	574,000	233,300	0.4064	0.250	0.250	0.257	0.250	0.257	916,928	0.2544	0.00%
2003-07-10	0	0.400	0.400	0.405	0.395	0.410	694,000	279,500	0.4027	0.250	0.250	0.254	0.247	0.257	1,108,620	0.2521	-2.44%
2003-07-09	0	0.410	0.400	0.410	0.390	0.410	810,000	322,940	0.3987	0.257	0.250	0.257	0.244	0.257	1,293,923	0.2496	5.13%
2003-07-08	0	0.390	0.360	0.390	0.370	0.390	660,000	253,900	0.3847	0.244	0.225	0.244	0.232	0.244	1,054,307	0.2408	5.41%
2003-07-07	0	0.370	0.365	0.410	-	-	614	203	0.3306	0.232	0.228	0.257	-	-	981	0.2070	0.00%
2003-07-04	0	0.370	0.370	0.400	0.365	0.365	50,000	18,250	0.3650	0.232	0.232	0.250	0.228	0.228	79,872	0.2285	0.00%
2003-07-03	0	0.370	0.365	0.400	0.370	0.370	300,000	111,000	0.3700	0.232	0.228	0.250	0.232	0.232	479,231	0.2316	1.37%
2003-07-02	0	0.365	0.365	-	0.365	0.365	20,000	7,300	0.3650	0.228	0.228	-	0.228	0.228	31,949	0.2285	0.00%
2003-06-30	0	0.365	0.365	0.370	-	-	0	0	-	0.228	0.228	0.232	-	-	0	-	0.00%
2003-06-27	0	0.365	0.365	0.395	0.365	0.370	120,000	44,050	0.3671	0.228	0.228	0.247	0.228	0.232	191,692	0.2298	1.39%
2003-06-26	0	0.360	0.360	0.410	0.360	0.360	22,000	7,920	0.3600	0.225	0.225	0.257	0.225	0.225	35,144	0.2254	-8.86%
2003-06-25	1	0.395	-	-	-	-	0	0	-	0.247	-	-	-	-	0	-	0.00%
2003-06-24	1	0.395	-	-	-	-	0	0	-	0.247	-	-	-	-	0	-	0.00%
2003-06-23	1	0.395	-	-	-	-	0	0	-	0.247	-	-	-	-	0	-	0.00%
2003-06-20	0	0.395	0.385	0.395	0.395	0.395	98,000	38,710	0.3950	0.247	0.241	0.247	0.247	0.247	156,549	0.2473	0.00%
2003-06-19	0	0.395	0.395	0.405	0.365	0.400	422,000	166,910	0.3955	0.247	0.247	0.254	0.228	0.250	674,118	0.2476	3.95%
2003-06-18	0	0.380	0.380	0.395	0.380	0.390	404,000	155,770	0.3856	0.238	0.238	0.247	0.238	0.244	645,364	0.2414	-3.80%
2003-06-17	0	0.395	0.395	0.400	0.390	0.410	5,900,000	2,366,490	0.4011	0.247	0.247	0.250	0.244	0.257	9,424,868	0.2511	-1.25%
2003-06-16	0	0.400	0.400	0.405	0.395	0.400	3,028,000	1,207,750	0.3989	0.250	0.250	0.254	0.247	0.250	4,837,034	0.2497	1.27%
2003-06-13	0	0.395	0.380	0.395	0.380	0.405	3,954,000	1,542,840	0.3902	0.247	0.238	0.247	0.238	0.254	6,316,259	0.2443	3.95%
2003-06-12	0	0.380	0.370	0.380	0.365	0.380	838,000	312,320	0.3727	0.238	0.232	0.238	0.228	0.238	1,338,651	0.2333	4.11%
2003-06-11	0	0.365	0.365	0.370	0.360	0.365	368,000	134,290	0.3649	0.228	0.228	0.232	0.225	0.228	587,856	0.2284	-1.35%
2003-06-10	0	0.370	0.365	0.370	0.360	0.370	150,000	54,600	0.3640	0.232	0.228	0.232	0.225	0.232	239,615	0.2279	1.37%
2003-06-09	0	0.365	0.365	0.370	0.360	0.370	856,000	315,780	0.3689	0.228	0.228	0.232	0.225	0.232	1,367,405	0.2309	-1.35%
2003-06-06	0	0.370	0.350	0.370	0.360	0.370	1,420,396	514,895	0.3625	0.232	0.219	0.232	0.225	0.232	2,268,991	0.2269	2.78%
2003-06-05	0	0.360	0.360	0.380	0.360	0.380	590,000	220,330	0.3734	0.225	0.225	0.238	0.225	0.238	942,487	0.2338	-5.26%
2003-06-03	0	0.380	0.370	0.380	0.380	0.380	280,000	106,400	0.3800	0.238	0.232	0.238	0.238	0.238	447,282	0.2379	0.00%
2003-06-02	0	0.380	0.370	0.380	0.380	0.385	1,030,000	391,900	0.3805	0.238	0.232	0.238	0.238	0.241	1,645,358	0.2382	-1.30%
2003-05-30	0	0.385	0.385	0.405	0.380	0.430	2,766,000	1,097,990	0.3970	0.241	0.241	0.254	0.238	0.269	4,418,506	0.2485	-6.10%
2003-05-29	0	0.410	0.400	0.410	0.400	0.475	5,882,000	2,558,290	0.4349	0.257	0.250	0.257	0.250	0.297	9,396,115	0.2723	7.89%
2003-05-28	1	0.380	-	-	-	-	0	0	-	0.238	-	-	-	-	0	-	0.00%
2003-05-27	1	0.380	-	-	-	-	0	0	-	0.238	-	-	-	-	0	-	0.00%
2003-05-26	1	0.380	0.360	0.380	0.350	0.380	612,000	225,800	0.3690	0.238	0.225	0.238	0.219	0.238	977,630	0.2310	15.15%
2003-05-23	0	0.330	0.345	0.350	0.325	0.330	260,000	85,750	0.3298	0.207	0.216	0.219	0.203	0.207	415,333	0.2065	0.00%
2003-05-22	0	0.330	0.320	0.330	0.320	0.335	292,000	95,940	0.3286	0.207	0.200	0.207	0.200	0.210	466,451	0.2057	0.00%
2003-05-21	0	0.330	0.330	0.340	0.330	0.335	306,500	102,088	0.3331	0.207	0.207	0.213	0.207	0.210	489,614	0.2085	3.13%
2003-05-20	0	0.320	0.320	0.340	0.320	0.320	38,000	12,160	0.3200	0.200	0.200	0.213	0.200	0.200	60,703	0.2003	0.00%
2003-05-19	0	0.320	0.320	0.350	0.320	0.320	12,000	3,840	0.3200	0.200	0.200	0.219	0.200	0.200	19,169	0.2003	0.00%
2003-05-16	0	0.320	0.320	0.350	0.320	0.340	638,000	210,560	0.3300	0.200	0.200	0.219	0.200	0.213	1,019,164	0.2066	-3.03%
2003-05-15	0	0.330	0.330	0.340	0.320	0.340	482,000	157,480	0.3267	0.207	0.207	0.213	0.200	0.213	769,964	0.2045	3.13%
2003-05-14	0	0.320	0.320	0.330	0.320	0.320	50,000	16,000	0.3200	0.200	0.200	0.207	0.200	0.200	79,872	0.2003	0.00%
2003-05-13	0	0.320	0.320	0.330	0.300	0.320	190,000	58,400	0.3074	0.200	0.200	0.207	0.188	0.200	303,513	0.1924	8.47%
2003-05-12	0	0.295	0.295	0.300	0.295	0.295	20,000	5,900	0.2950	0.185	0.185	0.188	0.185	0.185	31,949	0.1847	1.72%
2003-05-09	0	0.290	0.290	0.320	0.290	0.290	100,000	29,000	0.2900	0.182	0.182	0.200	0.182	0.182	159,744	0.1815	-3.33%
2003-05-07	0	0.300	0.295	0.300	-	-	100,000	30,000	0.3000	0.188	0.185	0.188	-	-	159,744	0.1878	0.00%
2003-05-06	0	0.300	0.300	0.310	0.300	0.300	4,000	1,200	0.3000	0.188	0.188	0.194	0.188	0.188	6,390	0.1878	0.00%
2003-05-05	0	0.300	0.300	0.320	0.300	0.300	30,000	9,000	0.3000	0.188	0.188	0.200	0.188	0.188	47,923	0.1878	3.45%
2003-05-02	0	0.290	0.290	0.330	0.290	0.300	202,000	59,080	0.2925	0.182	0.182	0.207	0.182	0.188	322,682	0.1831	-4.92%
2003-04-30	0	0.305	0.305	0.330	-	-	0	0	-	0.191	0.191	0.207	-	-	0	-	0.00%
2003-04-29	0	0.305	0.300	0.330	-	-	0	0	-	0.191	0.188	0.207	-	-	0	-	0.00%
2003-04-28	0	0.305	0.300	0.305	0.300	0.310	348,000	106,380	0.3057	0.191	0.188	0.191	0.188	0.194	555,907	0.1914	-1.61%
2003-04-25	0	0.310	0.310	0.320	0.305	0.310	540,000	165,200	0.3059	0.194	0.194	0.200	0.191	0.194	862,615	0.1915	3.33%
2003-04-24	0	0.300	0.300	0.320	0.290	0.320	310,000	92,300	0.2977	0.188	0.188	0.200	0.182	0.200	495,205	0.1864	0.00%
2003-04-23	0	0.300	0.290	0.330	0.300	0.300	300,000	90,000	0.3000	0.188	0.182	0.207	0.188	0.188	479,231	0.1878	-6.25%
2003-04-22	0	0.320	0.320	0.335	0.320	0.320	300,000	96,000	0.3200	0.200	0.200	0.210	0.200	0.200	479,231	0.2003	-3.03%
2003-04-17	0	0.330	0.320	0.330	0.310	0.330	450,000	144,900	0.3220	0.207	0.200	0.207	0.194	0.207	718,846	0.2016	0.00%
2003-04-16	0	0.330	0.320	0.340	0.320	0.330	170,000	55,900	0.3288	0.207	0.200	0.213	0.200	0.207	271,564	0.2058	-2.94%
2003-04-15	0	0.340	0.310	0.350	0.310	0.345	140,000	47,100	0.3364	0.213	0.194	0.219	0.194	0.216	223,641	0.2106	11.48%
2003-04-14	0	0.305	0.305	0.340	0.305	0.305	50,000	15,250	0.3050	0.191	0.191	0.213	0.191	0.191	79,872	0.1909	-10.29%
2003-04-11	0	0.340	0.340	0.350	0.340	0.350	134,000	46,560	0.3475	0.213	0.213	0.219	0.213	0.219	214,056	0.2175	0.00%
2003-04-10	0	0.340	0.310	0.340	0.350	0.350	100,000	35,000	0.3500	0.213	0.194	0.213	0.219	0.219	159,744	0.2191	6.25%
2003-04-09	0	0.320	0.320	0.350	0.320	0.330	290,000	95,200	0.3283	0.200	0.200	0.219	0.200	0.207	463,256	0.2055	0.00%
2003-04-08	0	0.320	0.305	0.350	-	-	0	0	-	0.200	0.191	0.219	-	-	0	-	0.00%
2003-04-07	0	0.320	0.320	0.330	0.320	0.320	130,000	41,600	0.3200	0.200	0.200	0.207	0.200	0.200	207,667	0.2003	0.00%
2003-04-04	0	0.320	0.300	0.350	0.300	0.320	516,000	161,300	0.3126	0.200	0.188	0.219	0.188	0.200	824,277	0.1957	6.67%
2003-04-03	0	0.300	0.300	0.320	0.300	0.300	10,000	3,000	0.3000	0.188	0.188	0.200	0.188	0.188	15,974	0.1878	0.00%
2003-04-02	0	0.300	0.300	-	-	-	0	0	-	0.188	0.188	-	-	-	0	-	0.00%
2003-04-01	0	0.300	0.300	-	0.300	0.300	30,000	9,000	0.3000	0.188	0.188	-	0.188	0.188	47,923	0.1878	0.00%
2003-03-31	0	0.300	0.300	-	0.300	0.300	164,000	49,200	0.3000	0.188	0.188	-	0.188	0.188	261,979	0.1878	0.00%
2003-03-28	0	0.300	0.300	0.340	0.300	0.300	10,000	3,000	0.3000	0.188	0.188	0.213	0.188	0.188	15,974	0.1878	-6.25%
2003-03-27	0	0.320	0.300	0.340	0.310	0.320	230,000	72,600	0.3157	0.200	0.188	0.213	0.194	0.200	367,410	0.1976	3.23%
2003-03-26	0	0.310	0.310	0.340	0.300	0.315	40,000	12,360	0.3090	0.194	0.194	0.213	0.188	0.197	63,897	0.1934	-3.12%
2003-03-25	0	0.320	0.315	-	0.315	0.320	260,000	82,400	0.3169	0.200	0.197	-	0.197	0.200	415,333	0.1984	1.59%
2003-03-24	0	0.315	0.310	0.340	0.315	0.315	120,000	37,800	0.3150	0.197	0.194	0.213	0.197	0.197	191,692	0.1972	5.00%
2003-03-21	0	0.300	0.300	-	0.300	0.300	10,000	3,000	0.3000	0.188	0.188	-	0.188	0.188	15,974	0.1878	-1.64%
2003-03-20	0	0.305	0.305	-	-	-	0	0	-	0.191	0.191	-	-	-	0	-	0.00%
2003-03-19	0	0.305	0.305	0.330	-	-	0	0	-	0.191	0.191	0.207	-	-	0	-	0.00%
2003-03-18	0	0.305	0.300	0.305	-	-	0	0	-	0.191	0.188	0.191	-	-	0	-	0.00%
2003-03-17	0	0.305	0.305	0.310	0.305	0.305	17,750	5,379	0.3030	0.191	0.191	0.194	0.191	0.191	28,354	0.1897	1.67%
2003-03-14	0	0.300	0.300	0.330	0.300	0.300	10,000	3,000	0.3000	0.188	0.188	0.207	0.188	0.188	15,974	0.1878	0.00%
2003-03-13	0	0.300	0.300	0.330	-	-	0	0	-	0.188	0.188	0.207	-	-	0	-	0.00%
2003-03-12	0	0.300	0.300	0.320	0.300	0.300	54,000	16,200	0.3000	0.188	0.188	0.200	0.188	0.188	86,262	0.1878	0.00%
2003-03-11	0	0.300	0.300	0.320	0.300	0.300	372,000	111,600	0.3000	0.188	0.188	0.200	0.188	0.188	594,246	0.1878	0.00%
2003-03-10	0	0.300	0.300	0.320	0.300	0.300	589,000	176,680	0.3000	0.188	0.188	0.200	0.188	0.188	940,889	0.1878	0.00%
2003-03-07	0	0.300	0.300	0.310	0.300	0.300	96,000	28,800	0.3000	0.188	0.188	0.194	0.188	0.188	153,354	0.1878	-3.23%
2003-03-06	0	0.310	0.310	0.320	0.310	0.310	446,000	138,260	0.3100	0.194	0.194	0.200	0.194	0.194	712,456	0.1941	-1.59%
2003-03-05	0	0.315	0.315	0.320	0.310	0.315	230,000	71,450	0.3107	0.197	0.197	0.200	0.194	0.197	367,410	0.1945	0.00%
2003-03-04	0	0.315	0.315	0.350	0.315	0.315	10,000	3,150	0.3150	0.197	0.197	0.219	0.197	0.197	15,974	0.1972	1.61%
2003-03-03	0	0.310	0.310	0.320	0.310	0.320	240,000	76,400	0.3183	0.194	0.194	0.200	0.194	0.200	383,384	0.1993	0.00%
2003-02-28	0	0.310	0.310	0.320	0.310	0.310	420,000	130,200	0.3100	0.194	0.194	0.200	0.194	0.194	670,923	0.1941	0.00%
2003-02-27	0	0.310	0.300	0.325	0.310	0.330	240,000	75,200	0.3133	0.194	0.188	0.203	0.194	0.207	383,384	0.1961	0.00%
2003-02-26	0	0.310	0.310	0.325	0.310	0.310	40,000	12,400	0.3100	0.194	0.194	0.203	0.194	0.194	63,897	0.1941	1.64%
2003-02-25	0	0.305	0.305	0.315	0.295	0.315	242,000	72,710	0.3005	0.191	0.191	0.197	0.185	0.197	386,579	0.1881	-4.69%
2003-02-24	0	0.320	0.300	0.320	0.320	0.320	100,000	32,000	0.3200	0.200	0.188	0.200	0.200	0.200	159,744	0.2003	0.00%
2003-02-21	0	0.320	0.320	0.325	0.320	0.320	104,000	33,280	0.3200	0.200	0.200	0.203	0.200	0.200	166,133	0.2003	0.00%
2003-02-20	0	0.320	0.320	0.350	0.320	0.320	60,000	19,200	0.3200	0.200	0.200	0.219	0.200	0.200	95,846	0.2003	0.00%
2003-02-19	0	0.320	0.305	0.320	0.300	0.320	260,500	81,745	0.3138	0.200	0.191	0.200	0.188	0.200	416,132	0.1964	3.23%
2003-02-18	0	0.310	0.300	0.320	0.300	0.325	271,600	85,844	0.3161	0.194	0.188	0.200	0.188	0.203	433,863	0.1979	3.33%
2003-02-17	0	0.300	0.300	0.310	0.300	0.300	58,000	17,360	0.2993	0.188	0.188	0.194	0.188	0.188	92,651	0.1874	0.00%
2003-02-14	1	0.300	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2003-02-13	1	0.300	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2003-02-12	1	0.300	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2003-02-11	1	0.300	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2003-02-10	0	0.300	0.295	0.310	0.295	0.300	220,000	65,500	0.2977	0.188	0.185	0.194	0.185	0.188	351,436	0.1864	1.69%
2003-02-07	0	0.295	0.275	0.295	-	-	0	0	-	0.185	0.172	0.185	-	-	0	-	0.00%
2003-02-06	0	0.295	0.275	0.295	0.275	0.300	60,000	17,650	0.2942	0.185	0.172	0.185	0.172	0.188	95,846	0.1841	5.36%
2003-02-05	0	0.280	0.280	0.300	0.270	0.280	450,000	125,600	0.2791	0.175	0.175	0.188	0.169	0.175	718,846	0.1747	0.00%
2003-02-04	0	0.280	0.280	0.300	0.280	0.280	34,000	9,520	0.2800	0.175	0.175	0.188	0.175	0.175	54,313	0.1753	-6.67%
2003-01-30	0	0.300	0.300	0.310	0.290	0.300	82,000	24,580	0.2998	0.188	0.188	0.194	0.182	0.188	130,990	0.1876	7.14%
2003-01-29	0	0.280	0.280	0.310	0.280	0.280	30,000	8,400	0.2800	0.175	0.175	0.194	0.175	0.175	47,923	0.1753	-3.45%
2003-01-28	0	0.290	0.290	0.310	0.285	0.285	34,000	9,690	0.2850	0.182	0.182	0.194	0.178	0.178	54,313	0.1784	0.00%
2003-01-27	0	0.290	0.290	0.300	0.280	0.290	66,000	18,740	0.2839	0.182	0.182	0.188	0.175	0.182	105,431	0.1777	-3.33%
2003-01-24	0	0.300	0.300	0.310	0.295	0.300	130,000	38,700	0.2977	0.188	0.188	0.194	0.185	0.188	207,667	0.1864	0.00%
2003-01-23	0	0.300	0.300	0.310	0.300	0.300	74,906	22,454	0.2998	0.188	0.188	0.194	0.188	0.188	119,657	0.1877	-3.23%
2003-01-22	0	0.310	0.300	0.310	0.300	0.310	256,000	79,200	0.3094	0.194	0.188	0.194	0.188	0.194	408,943	0.1937	0.00%
2003-01-21	0	0.310	0.300	0.310	0.300	0.310	404,000	124,200	0.3074	0.194	0.188	0.194	0.188	0.194	645,364	0.1924	6.90%
2003-01-20	0	0.290	0.285	0.300	0.280	0.290	930,000	261,400	0.2811	0.182	0.178	0.188	0.175	0.182	1,485,615	0.1760	3.57%
2003-01-17	0	0.280	0.280	0.315	0.280	0.280	990,000	277,200	0.2800	0.175	0.175	0.197	0.175	0.175	1,581,461	0.1753	-3.45%
2003-01-16	0	0.290	0.290	0.315	0.290	0.290	340,000	98,600	0.2900	0.182	0.182	0.197	0.182	0.182	543,128	0.1815	-3.33%
2003-01-15	0	0.300	0.300	0.315	0.300	0.300	88,000	26,400	0.3000	0.188	0.188	0.197	0.188	0.188	140,574	0.1878	-4.76%
2003-01-14	0	0.315	0.300	0.315	0.300	0.315	276,000	84,360	0.3057	0.197	0.188	0.197	0.188	0.197	440,892	0.1913	-1.56%
2003-01-13	0	0.320	0.315	0.320	0.300	0.320	398,000	122,250	0.3072	0.200	0.197	0.200	0.188	0.200	635,779	0.1923	3.23%
2003-01-10	0	0.310	0.310	0.320	0.310	0.310	66,000	20,460	0.3100	0.194	0.194	0.200	0.194	0.194	105,431	0.1941	3.33%
2003-01-09	0	0.300	0.300	0.310	0.295	0.310	83,000	25,365	0.3056	0.188	0.188	0.194	0.185	0.194	132,587	0.1913	1.69%
2003-01-08	0	0.295	0.295	0.300	0.295	0.295	36,000	10,620	0.2950	0.185	0.185	0.188	0.185	0.185	57,508	0.1847	0.00%
2003-01-07	0	0.295	0.295	0.315	0.295	0.295	100,000	29,500	0.2950	0.185	0.185	0.197	0.185	0.185	159,744	0.1847	-1.67%
2003-01-06	0	0.300	0.295	0.310	0.295	0.300	130,000	38,500	0.2962	0.188	0.185	0.194	0.185	0.188	207,667	0.1854	0.00%
2003-01-03	0	0.300	0.300	0.310	0.300	0.300	10,000	3,000	0.3000	0.188	0.188	0.194	0.188	0.188	15,974	0.1878	0.00%
2003-01-02	0	0.300	0.295	0.310	0.300	0.300	20,000	6,000	0.3000	0.188	0.185	0.194	0.188	0.188	31,949	0.1878	1.69%
2002-12-31	0	0.295	0.295	0.310	-	-	0	0	-	0.185	0.185	0.194	-	-	0	-	0.00%
2002-12-30	0	0.295	0.295	0.325	0.295	0.295	284,000	83,780	0.2950	0.185	0.185	0.203	0.185	0.185	453,672	0.1847	-4.84%
2002-12-27	0	0.310	0.295	0.310	-	-	0	0	-	0.194	0.185	0.194	-	-	0	-	0.00%
2002-12-24	0	0.310	0.295	0.310	-	-	0	0	-	0.194	0.185	0.194	-	-	0	-	0.00%
2002-12-23	0	0.310	0.310	0.315	0.310	0.310	190,000	58,900	0.3100	0.194	0.194	0.197	0.194	0.194	303,513	0.1941	5.08%
2002-12-20	0	0.295	0.295	0.305	0.295	0.310	164,000	50,480	0.3078	0.185	0.185	0.191	0.185	0.194	261,979	0.1927	-4.84%
2002-12-19	0	0.310	0.295	0.310	-	-	0	0	-	0.194	0.185	0.194	-	-	0	-	0.00%
2002-12-18	0	0.310	0.300	0.320	-	-	0	0	-	0.194	0.188	0.200	-	-	0	-	0.00%
2002-12-17	0	0.310	0.300	0.320	0.310	0.310	150,000	46,500	0.3100	0.194	0.188	0.200	0.194	0.194	239,615	0.1941	0.00%
2002-12-16	0	0.310	0.310	0.320	0.290	0.290	60,000	17,400	0.2900	0.194	0.194	0.200	0.182	0.182	95,846	0.1815	3.33%
2002-12-13	0	0.300	0.300	0.330	0.300	0.300	20,700	6,189	0.2990	0.188	0.188	0.207	0.188	0.188	33,067	0.1872	-6.25%
2002-12-12	0	0.320	0.320	0.330	0.290	0.300	350,000	104,500	0.2986	0.200	0.200	0.207	0.182	0.188	559,102	0.1869	3.23%
2002-12-11	0	0.310	0.310	0.320	0.310	0.320	300,000	94,000	0.3133	0.194	0.194	0.200	0.194	0.200	479,231	0.1961	1.64%
2002-12-10	0	0.305	0.305	0.330	0.305	0.305	20,000	6,100	0.3050	0.191	0.191	0.207	0.191	0.191	31,949	0.1909	-7.58%
2002-12-09	0	0.330	0.300	0.330	0.320	0.330	846,000	278,180	0.3288	0.207	0.188	0.207	0.200	0.207	1,351,430	0.2058	6.45%
2002-12-06	0	0.310	0.310	0.335	0.305	0.305	24,000	7,320	0.3050	0.194	0.194	0.210	0.191	0.191	38,338	0.1909	1.64%
2002-12-05	0	0.305	0.350	0.360	0.290	0.290	10,000	2,900	0.2900	0.191	0.219	0.225	0.182	0.182	15,974	0.1815	-4.69%
2002-12-04	0	0.320	0.320	0.330	-	-	200,000	60,000	0.3000	0.200	0.200	0.207	-	-	319,487	0.1878	6.67%
2002-12-03	0	0.300	0.300	0.315	0.300	0.300	102,000	30,600	0.3000	0.188	0.188	0.197	0.188	0.188	162,938	0.1878	-3.23%
2002-12-02	0	0.310	0.300	0.310	0.300	0.310	428,500	129,840	0.3030	0.194	0.188	0.194	0.188	0.194	684,501	0.1897	0.00%
2002-11-29	0	0.310	0.295	0.325	-	-	0	0	-	0.194	0.185	0.203	-	-	0	-	0.00%
2002-11-28	0	0.310	0.295	0.310	0.310	0.310	20,000	6,200	0.3100	0.194	0.185	0.194	0.194	0.194	31,949	0.1941	-6.06%
2002-11-27	0	0.330	0.290	0.330	-	-	0	0	-	0.207	0.182	0.207	-	-	0	-	0.00%
2002-11-26	0	0.330	-	0.330	-	-	0	0	-	0.207	-	0.207	-	-	0	-	0.00%
2002-11-25	0	0.330	0.330	-	0.280	0.280	14,500	4,050	0.2793	0.207	0.207	-	0.175	0.175	23,163	0.1748	11.86%
2002-11-22	0	0.295	0.290	0.300	0.295	0.295	82,000	24,190	0.2950	0.185	0.182	0.188	0.185	0.185	130,990	0.1847	-10.61%
2002-11-21	0	0.330	-	0.330	-	-	0	0	-	0.207	-	0.207	-	-	0	-	0.00%
2002-11-20	0	0.330	-	-	-	-	0	0	-	0.207	-	-	-	-	0	-	0.00%
2002-11-19	0	0.330	0.330	0.340	0.280	0.280	10,000	2,800	0.2800	0.207	0.207	0.213	0.175	0.175	15,974	0.1753	10.00%
2002-11-18	0	0.300	0.260	0.300	0.280	0.300	447,000	133,980	0.2997	0.188	0.163	0.188	0.175	0.188	714,054	0.1876	0.00%
2002-11-15	0	0.300	0.300	-	0.290	0.290	20,000	5,800	0.2900	0.188	0.188	-	0.182	0.182	31,949	0.1815	-1.64%
2002-11-14	0	0.305	0.280	0.340	0.300	0.305	256,000	77,030	0.3009	0.191	0.175	0.213	0.188	0.191	408,943	0.1884	-1.61%
2002-11-13	0	0.310	0.300	0.310	-	-	0	0	-	0.194	0.188	0.194	-	-	0	-	-6.06%
2002-11-12	0	0.330	0.300	0.335	0.300	0.330	150,000	48,000	0.3200	0.207	0.188	0.210	0.188	0.207	239,615	0.2003	10.00%
2002-11-11	0	0.300	0.300	0.305	0.300	0.300	964,000	289,200	0.3000	0.188	0.188	0.191	0.188	0.188	1,539,928	0.1878	-6.25%
2002-11-08	0	0.320	0.320	-	0.300	0.310	230,500	70,935	0.3077	0.200	0.200	-	0.188	0.194	368,209	0.1926	4.92%
2002-11-07	0	0.305	0.290	-	0.290	0.305	50,000	14,950	0.2990	0.191	0.182	-	0.182	0.191	79,872	0.1872	0.00%
2002-11-06	0	0.305	0.290	-	0.300	0.305	70,000	21,250	0.3036	0.191	0.182	-	0.188	0.191	111,820	0.1900	-1.61%
2002-11-05	0	0.310	-	0.310	0.300	0.310	120,000	36,060	0.3005	0.194	-	0.194	0.188	0.194	191,692	0.1881	3.33%
2002-11-04	0	0.300	0.300	-	-	-	0	0	-	0.188	0.188	-	-	-	0	-	0.00%
2002-11-01	0	0.300	0.300	0.305	0.300	0.300	100,000	30,000	0.3000	0.188	0.188	0.191	0.188	0.188	159,744	0.1878	-1.64%
2002-10-31	0	0.305	0.290	0.310	0.305	0.305	232,000	70,760	0.3050	0.191	0.182	0.194	0.191	0.191	370,605	0.1909	-1.61%
2002-10-30	0	0.310	0.305	0.380	0.310	0.310	100,000	31,000	0.3100	0.194	0.191	0.238	0.194	0.194	159,744	0.1941	-3.12%
2002-10-29	0	0.320	0.320	0.340	0.320	0.320	66,000	21,120	0.3200	0.200	0.200	0.213	0.200	0.200	105,431	0.2003	-8.57%
2002-10-28	0	0.350	0.315	0.390	0.350	0.350	14,000	4,900	0.3500	0.219	0.197	0.244	0.219	0.219	22,364	0.2191	0.00%
2002-10-25	0	0.350	0.320	0.350	0.350	0.350	14,000	4,900	0.3500	0.219	0.200	0.219	0.219	0.219	22,364	0.2191	1.45%
2002-10-24	0	0.345	0.330	0.345	0.350	0.350	50,000	17,500	0.3500	0.216	0.207	0.216	0.219	0.219	79,872	0.2191	1.47%
2002-10-23	0	0.340	0.340	0.390	0.320	0.330	340,000	112,080	0.3296	0.213	0.213	0.244	0.200	0.207	543,128	0.2064	3.03%
2002-10-22	0	0.330	0.330	0.350	0.330	0.330	68,000	22,440	0.3300	0.207	0.207	0.219	0.207	0.207	108,626	0.2066	-1.49%
2002-10-21	0	0.335	0.335	0.390	0.335	0.335	34,229	11,462	0.3349	0.210	0.210	0.244	0.210	0.210	54,679	0.2096	-4.29%
2002-10-18	0	0.350	0.335	0.365	0.325	0.350	2,286,000	775,050	0.3390	0.219	0.210	0.228	0.203	0.219	3,651,737	0.2122	2.94%
2002-10-17	0	0.340	0.320	0.345	0.320	0.340	534,000	177,280	0.3320	0.213	0.200	0.216	0.200	0.213	853,030	0.2078	3.03%
2002-10-16	0	0.330	0.320	0.330	0.320	0.330	838,000	275,340	0.3286	0.207	0.200	0.207	0.200	0.207	1,338,651	0.2057	0.00%
2002-10-15	0	0.330	0.330	0.345	0.330	0.330	20,000	6,600	0.3300	0.207	0.207	0.216	0.207	0.207	31,949	0.2066	3.13%
2002-10-11	0	0.320	0.320	0.330	0.310	0.310	20,000	6,200	0.3100	0.200	0.200	0.207	0.194	0.194	31,949	0.1941	1.59%
2002-10-10	0	0.315	0.315	0.400	0.310	0.315	138,000	42,870	0.3107	0.197	0.197	0.250	0.194	0.197	220,446	0.1945	0.00%
2002-10-09	0	0.315	0.315	0.330	0.315	0.320	140,000	44,350	0.3168	0.197	0.197	0.207	0.197	0.200	223,641	0.1983	0.00%
2002-10-08	0	0.315	0.310	0.320	0.315	0.330	370,000	120,480	0.3256	0.197	0.194	0.200	0.197	0.207	591,051	0.2038	5.00%
2002-10-07	0	0.300	0.300	0.310	0.300	0.320	608,000	188,900	0.3107	0.188	0.188	0.194	0.188	0.200	971,241	0.1945	-6.25%
2002-10-04	0	0.320	0.320	0.360	0.320	0.320	74,000	23,680	0.3200	0.200	0.200	0.225	0.200	0.200	118,210	0.2003	3.23%
2002-10-03	0	0.310	0.310	0.320	0.310	0.330	471,992	150,938	0.3198	0.194	0.194	0.200	0.194	0.207	753,977	0.2002	-3.12%
2002-10-02	0	0.320	0.310	0.330	-	-	0	0	-	0.200	0.194	0.207	-	-	0	-	0.00%
2002-09-30	0	0.320	0.320	0.370	0.320	0.320	100,000	32,000	0.3200	0.200	0.200	0.232	0.200	0.200	159,744	0.2003	-4.48%
2002-09-27	0	0.335	0.325	0.340	0.330	0.340	508,000	169,160	0.3330	0.210	0.203	0.213	0.207	0.213	811,497	0.2085	-1.47%
2002-09-26	0	0.340	0.335	0.360	0.340	0.340	300,000	102,000	0.3400	0.213	0.210	0.225	0.213	0.213	479,231	0.2128	-8.11%
2002-09-25	0	0.370	0.340	0.370	0.340	0.370	582,000	206,040	0.3540	0.232	0.213	0.232	0.213	0.232	929,707	0.2216	8.82%
2002-09-24	0	0.340	0.340	0.360	0.330	0.330	30,000	9,900	0.3300	0.213	0.213	0.225	0.207	0.207	47,923	0.2066	-10.53%
2002-09-23	0	0.380	0.350	0.380	-	-	0	0	-	0.238	0.219	0.238	-	-	0	-	0.00%
2002-09-20	0	0.380	0.355	0.380	0.340	0.380	600,000	214,640	0.3577	0.238	0.222	0.238	0.213	0.238	958,461	0.2239	0.00%
2002-09-19	0	0.380	0.350	0.380	0.340	0.380	548,000	193,920	0.3539	0.238	0.219	0.238	0.213	0.238	875,395	0.2215	0.00%
2002-09-18	0	0.380	0.340	0.380	-	-	0	0	-	0.238	0.213	0.238	-	-	0	-	0.00%
2002-09-17	0	0.380	0.340	0.380	0.325	0.380	22,000	7,260	0.3300	0.238	0.213	0.238	0.203	0.238	35,144	0.2066	15.15%
2002-09-16	0	0.330	0.330	0.360	0.330	0.340	376,000	126,290	0.3359	0.207	0.207	0.225	0.207	0.213	600,636	0.2103	-8.33%
2002-09-13	0	0.360	0.350	0.380	0.360	0.360	130,000	46,800	0.3600	0.225	0.219	0.238	0.225	0.225	207,667	0.2254	-5.26%
2002-09-12	0	0.380	0.360	0.390	0.360	0.380	426,000	157,000	0.3685	0.238	0.225	0.244	0.225	0.238	680,507	0.2307	-2.56%
2002-09-11	0	0.390	0.390	0.400	-	-	0	0	-	0.244	0.244	0.250	-	-	0	-	11.43%
2002-09-10	0	0.350	0.350	0.380	0.340	0.375	44,000	15,250	0.3466	0.219	0.219	0.238	0.213	0.235	70,287	0.2170	-5.41%
2002-09-09	0	0.370	0.335	-	0.335	0.370	108,000	36,250	0.3356	0.232	0.210	-	0.210	0.232	172,523	0.2101	2.78%
2002-09-06	0	0.360	0.340	0.360	0.340	0.360	166,000	57,200	0.3446	0.225	0.213	0.225	0.213	0.225	265,174	0.2157	0.00%
2002-09-05	0	0.360	0.325	0.360	0.330	0.360	204,000	67,440	0.3306	0.225	0.203	0.225	0.207	0.225	325,877	0.2069	0.00%
2002-09-04	0	0.360	0.335	0.360	0.320	0.360	402,000	137,660	0.3424	0.225	0.210	0.225	0.200	0.225	642,169	0.2144	0.00%
2002-09-03	0	0.360	0.330	0.360	0.320	0.360	130,000	44,660	0.3435	0.225	0.207	0.225	0.200	0.225	207,667	0.2151	2.86%
2002-09-02	0	0.350	0.330	0.360	-	-	0	0	-	0.219	0.207	0.225	-	-	0	-	0.00%
2002-08-30	0	0.350	0.325	0.350	0.320	0.350	52,000	16,700	0.3212	0.219	0.203	0.219	0.200	0.219	83,067	0.2010	0.00%
2002-08-29	0	0.350	0.320	0.350	0.325	0.350	52,000	16,950	0.3260	0.219	0.200	0.219	0.203	0.219	83,067	0.2041	9.38%
2002-08-28	0	0.320	0.310	0.335	0.300	0.335	2,370,000	742,840	0.3134	0.200	0.194	0.210	0.188	0.210	3,785,922	0.1962	-5.88%
2002-08-27	0	0.340	0.340	0.400	0.340	0.350	391,000	136,800	0.3499	0.213	0.213	0.250	0.213	0.219	624,597	0.2190	-12.82%
2002-08-26	1	0.390	-	-	-	-	0	0	-	0.244	-	-	-	-	0	-	0.00%
2002-08-23	0	0.390	0.345	0.350	0.350	0.390	44,000	15,560	0.3536	0.244	0.216	0.219	0.219	0.244	70,287	0.2214	8.33%
2002-08-22	0	0.360	0.325	0.385	-	-	0	0	-	0.225	0.203	0.241	-	-	0	-	0.00%
2002-08-21	0	0.360	0.350	0.370	0.325	0.360	1,377,000	482,110	0.3501	0.225	0.219	0.232	0.203	0.225	2,199,668	0.2192	5.88%
2002-08-20	0	0.340	0.300	0.340	0.300	0.340	120,000	38,320	0.3193	0.213	0.188	0.213	0.188	0.213	191,692	0.1999	9.68%
2002-08-19	0	0.310	0.290	0.320	0.300	0.310	210,000	64,300	0.3062	0.194	0.182	0.200	0.188	0.194	335,461	0.1917	8.77%
2002-08-16	0	0.285	0.280	0.300	0.260	0.300	324,000	91,900	0.2836	0.178	0.175	0.188	0.163	0.188	517,569	0.1776	1.79%
2002-08-15	0	0.280	0.270	0.300	0.280	0.290	910,000	255,100	0.2803	0.175	0.169	0.188	0.175	0.182	1,453,666	0.1755	-9.68%
2002-08-14	0	0.310	0.290	0.320	-	-	0	0	-	0.194	0.182	0.200	-	-	0	-	0.00%
2002-08-13	0	0.310	0.300	0.320	0.300	0.320	200,000	62,800	0.3140	0.194	0.188	0.200	0.188	0.200	319,487	0.1966	3.33%
2002-08-12	0	0.300	0.300	0.305	0.300	0.310	1,004,000	303,620	0.3024	0.188	0.188	0.191	0.188	0.194	1,603,825	0.1893	-11.76%
2002-08-09	0	0.340	0.330	0.340	0.340	0.340	70,000	23,800	0.3400	0.213	0.207	0.213	0.213	0.213	111,820	0.2128	-2.86%
2002-08-08	0	0.350	0.320	0.350	0.310	0.350	222,000	69,880	0.3148	0.219	0.200	0.219	0.194	0.219	354,631	0.1971	12.90%
2002-08-07	0	0.310	0.300	0.325	0.310	0.320	1,550,000	484,500	0.3126	0.194	0.188	0.203	0.194	0.200	2,476,025	0.1957	-4.62%
2002-08-06	0	0.325	0.290	0.340	0.300	0.340	2,046,000	626,870	0.3064	0.203	0.182	0.213	0.188	0.213	3,268,353	0.1918	-7.14%
2002-08-05	0	0.350	0.335	0.350	0.330	0.380	891,500	319,663	0.3586	0.219	0.210	0.219	0.207	0.238	1,424,114	0.2245	-10.26%
2002-08-02	0	0.390	0.390	0.410	0.380	0.385	766,000	305,250	0.3985	0.244	0.244	0.257	0.238	0.241	1,223,635	0.2495	-2.50%
2002-08-01	0	0.400	0.400	0.410	0.375	0.410	107,000	41,990	0.3924	0.250	0.250	0.257	0.235	0.257	170,926	0.2457	0.00%
2002-07-31	0	0.400	0.400	0.440	0.400	0.440	374,000	155,800	0.4166	0.250	0.250	0.275	0.250	0.275	597,441	0.2608	-4.76%
2002-07-30	0	0.420	0.400	0.430	0.370	0.440	346,000	138,830	0.4012	0.263	0.250	0.269	0.232	0.275	552,713	0.2512	10.53%
2002-07-29	0	0.380	0.375	0.390	0.355	0.430	806,000	306,130	0.3798	0.238	0.235	0.244	0.222	0.269	1,287,533	0.2378	-13.64%
2002-07-26	0	0.440	-	0.440	0.450	0.480	172,000	78,780	0.4580	0.275	-	0.275	0.282	0.300	274,759	0.2867	-12.00%
2002-07-25	0	0.500	0.500	0.510	0.450	0.450	150,000	67,500	0.4500	0.313	0.313	0.319	0.282	0.282	239,615	0.2817	-3.85%
2002-07-24	0	0.520	-	0.520	-	-	0	0	-	0.326	-	0.326	-	-	0	-	0.00%
2002-07-23	0	0.520	0.480	0.520	-	-	0	0	-	0.326	0.300	0.326	-	-	0	-	-1.89%
2002-07-22	0	0.530	0.480	0.530	0.480	0.530	508,000	244,240	0.4808	0.332	0.300	0.332	0.300	0.332	811,497	0.3010	-5.36%
2002-07-19	0	0.560	-	0.560	0.560	0.560	100,000	52,400	0.5240	0.351	-	0.351	0.351	0.351	159,744	0.3280	7.69%
2002-07-18	0	0.520	0.485	0.520	0.520	0.540	86,000	45,920	0.5340	0.326	0.304	0.326	0.326	0.338	137,379	0.3343	-1.89%
2002-07-17	0	0.530	0.500	0.540	0.500	0.540	649,000	347,110	0.5348	0.332	0.313	0.338	0.313	0.338	1,036,736	0.3348	-3.64%
2002-07-16	0	0.550	0.540	0.560	0.540	0.550	742,000	406,780	0.5482	0.344	0.338	0.351	0.338	0.344	1,185,297	0.3432	-1.79%
2002-07-15	0	0.560	0.560	0.570	0.550	0.570	1,214,000	679,580	0.5598	0.351	0.351	0.357	0.344	0.357	1,939,286	0.3504	1.82%
2002-07-12	0	0.550	0.550	0.560	0.540	0.560	1,014,000	561,660	0.5539	0.344	0.344	0.351	0.338	0.351	1,619,799	0.3467	-3.51%
2002-07-11	0	0.570	0.550	0.570	0.530	0.580	1,240,000	691,540	0.5577	0.357	0.344	0.357	0.332	0.363	1,980,820	0.3491	3.64%
2002-07-10	0	0.550	0.520	0.550	0.500	0.550	78,000	41,680	0.5344	0.344	0.326	0.344	0.313	0.344	124,600	0.3345	10.00%
2002-07-09	0	0.500	0.490	0.540	0.480	0.500	62,500	30,980	0.4957	0.313	0.307	0.338	0.300	0.313	99,840	0.3103	4.17%
2002-07-08	0	0.480	0.480	0.500	0.470	0.470	10,000	4,700	0.4700	0.300	0.300	0.313	0.294	0.294	15,974	0.2942	0.00%
2002-07-05	0	0.480	0.480	0.495	0.480	0.480	214,000	102,720	0.4800	0.300	0.300	0.310	0.300	0.300	341,851	0.3005	3.23%
2002-07-04	0	0.465	0.465	0.480	0.465	0.480	130,000	61,650	0.4742	0.291	0.291	0.300	0.291	0.300	207,667	0.2969	0.00%
2002-07-03	0	0.465	0.465	0.475	0.460	0.470	182,000	84,870	0.4663	0.291	0.291	0.297	0.288	0.294	290,733	0.2919	0.00%
2002-07-02	0	0.465	0.465	0.480	0.460	0.465	914,000	423,510	0.4634	0.291	0.291	0.300	0.288	0.291	1,460,056	0.2901	1.09%
2002-06-28	0	0.460	0.450	0.470	-	-	0	0	-	0.288	0.282	0.294	-	-	0	-	0.00%
2002-06-27	0	0.460	0.460	0.480	0.450	0.470	296,000	138,100	0.4666	0.288	0.288	0.300	0.282	0.294	472,841	0.2921	2.22%
2002-06-26	0	0.450	0.450	0.455	0.440	0.440	50,000	22,000	0.4400	0.282	0.282	0.285	0.275	0.275	79,872	0.2754	-2.17%
2002-06-25	0	0.460	0.450	0.495	0.460	0.490	1,050,000	491,150	0.4678	0.288	0.282	0.310	0.288	0.307	1,677,307	0.2928	0.00%
2002-06-24	0	0.460	0.460	0.480	0.440	0.450	144,000	64,360	0.4469	0.288	0.288	0.300	0.275	0.282	230,031	0.2798	5.75%
2002-06-21	0	0.435	0.435	0.450	0.435	0.450	830,000	367,150	0.4423	0.272	0.272	0.282	0.272	0.282	1,325,871	0.2769	-4.40%
2002-06-20	0	0.455	0.450	0.455	0.450	0.460	412,000	186,410	0.4525	0.285	0.282	0.285	0.282	0.288	658,143	0.2832	-1.09%
2002-06-19	0	0.460	0.420	0.460	0.430	0.480	1,192,000	540,020	0.4530	0.288	0.263	0.288	0.269	0.300	1,904,143	0.2836	-4.17%
2002-06-18	0	0.480	0.440	0.495	0.450	0.500	1,258,000	611,940	0.4864	0.300	0.275	0.310	0.282	0.313	2,009,574	0.3045	-5.88%
2002-06-17	0	0.510	0.500	0.520	0.500	0.510	410,000	205,900	0.5022	0.319	0.313	0.326	0.313	0.319	654,948	0.3144	-5.56%
2002-06-14	0	0.540	0.530	0.540	0.520	0.570	102,000	53,440	0.5239	0.338	0.332	0.338	0.326	0.357	162,938	0.3280	1.89%
2002-06-13	0	0.530	0.530	0.570	0.530	0.560	462,000	255,880	0.5539	0.332	0.332	0.357	0.332	0.351	738,015	0.3467	-3.64%
2002-06-12	0	0.550	0.540	0.550	0.540	0.560	108,000	59,220	0.5483	0.344	0.338	0.344	0.338	0.351	172,523	0.3433	0.00%
2002-06-11	0	0.550	0.550	0.560	0.540	0.540	632,000	341,280	0.5400	0.344	0.344	0.351	0.338	0.338	1,009,579	0.3380	0.00%
2002-06-10	0	0.550	0.550	0.570	0.550	0.550	384,000	211,200	0.5500	0.344	0.344	0.357	0.344	0.344	613,415	0.3443	0.00%
2002-06-07	0	0.550	0.550	0.570	0.540	0.560	178,000	98,820	0.5552	0.344	0.344	0.357	0.338	0.351	284,343	0.3475	-1.79%
2002-06-06	0	0.560	0.550	0.560	0.560	0.570	1,234,500	697,500	0.5650	0.351	0.344	0.351	0.351	0.357	1,972,034	0.3537	0.00%
2002-06-05	0	0.560	0.540	0.560	0.550	0.560	710,000	395,000	0.5563	0.351	0.338	0.351	0.344	0.351	1,134,179	0.3483	-1.75%
2002-06-04	0	0.570	0.560	0.570	0.520	0.570	868,000	463,380	0.5338	0.357	0.351	0.357	0.326	0.357	1,386,574	0.3342	5.56%
2002-06-03	0	0.540	0.540	0.550	0.530	0.580	2,008,000	1,118,660	0.5571	0.338	0.338	0.344	0.332	0.363	3,207,650	0.3487	-6.90%
2002-05-31	0	0.580	0.570	0.580	0.550	0.590	1,502,000	872,880	0.5811	0.363	0.357	0.363	0.344	0.369	2,399,348	0.3638	-4.92%
2002-05-30	0	0.610	0.600	0.610	0.590	0.620	6,326,000	3,834,940	0.6062	0.382	0.376	0.382	0.369	0.388	10,105,376	0.3795	1.67%
2002-05-29	0	0.600	0.590	0.600	0.570	0.630	5,182,000	3,132,400	0.6045	0.376	0.369	0.376	0.357	0.394	8,277,910	0.3784	3.45%
2002-05-28	0	0.580	0.570	0.580	0.560	0.590	3,597,500	2,056,230	0.5716	0.363	0.357	0.363	0.351	0.369	5,746,774	0.3578	3.57%
2002-05-27	0	0.560	0.560	0.570	0.540	0.580	3,022,000	1,696,200	0.5613	0.351	0.351	0.357	0.338	0.363	4,827,450	0.3514	1.82%
2002-05-24	0	0.550	0.550	0.560	0.500	0.580	8,611,000	4,763,710	0.5532	0.344	0.344	0.351	0.313	0.363	13,755,515	0.3463	12.24%
2002-05-23	0	0.490	0.485	0.495	0.470	0.490	378,000	183,090	0.4844	0.307	0.304	0.310	0.294	0.307	603,831	0.3032	2.08%
2002-05-22	0	0.480	0.475	0.480	0.460	0.480	522,000	245,590	0.4705	0.300	0.297	0.300	0.288	0.300	833,861	0.2945	3.23%
2002-05-21	0	0.465	0.470	0.480	0.465	0.480	485,998	229,879	0.4730	0.291	0.294	0.300	0.291	0.300	776,350	0.2961	-3.12%
2002-05-17	0	0.480	0.465	0.480	0.470	0.480	658,000	312,370	0.4747	0.300	0.291	0.300	0.294	0.300	1,051,112	0.2972	-1.03%
2002-05-16	0	0.485	0.485	0.490	0.485	0.500	976,500	477,040	0.4885	0.304	0.304	0.307	0.304	0.313	1,559,896	0.3058	0.00%
2002-05-15	0	0.485	0.485	0.490	0.480	0.500	2,080,000	1,016,420	0.4887	0.304	0.304	0.307	0.300	0.313	3,322,665	0.3059	0.00%
2002-05-14	0	0.485	0.480	0.485	0.480	0.500	1,140,400	562,814	0.4935	0.304	0.300	0.304	0.300	0.313	1,821,715	0.3089	1.04%
2002-05-13	0	0.480	0.475	0.490	0.460	0.480	620,000	292,910	0.4724	0.300	0.297	0.307	0.288	0.300	990,410	0.2957	3.23%
2002-05-10	0	0.465	0.465	0.470	0.450	0.470	1,778,000	824,270	0.4636	0.291	0.291	0.294	0.282	0.294	2,840,240	0.2902	-1.06%
2002-05-09	0	0.470	0.470	0.480	0.470	0.500	2,064,000	997,000	0.4830	0.294	0.294	0.300	0.294	0.313	3,297,106	0.3024	-6.00%
2002-05-08	0	0.500	0.500	0.510	0.490	0.510	718,000	361,410	0.5034	0.313	0.313	0.319	0.307	0.319	1,146,959	0.3151	0.00%
2002-05-07	0	0.500	0.500	0.510	0.490	0.520	1,520,000	772,680	0.5083	0.313	0.313	0.319	0.307	0.326	2,428,102	0.3182	3.09%
2002-05-06	0	0.485	0.485	0.495	0.480	0.490	972,000	471,600	0.4852	0.304	0.304	0.310	0.300	0.307	1,552,707	0.3037	2.11%
2002-05-03	0	0.475	0.460	0.480	0.460	0.480	216,000	101,250	0.4688	0.297	0.288	0.300	0.288	0.300	345,046	0.2934	-2.06%
2002-05-02	0	0.485	0.460	0.490	0.460	0.485	696,000	331,380	0.4761	0.304	0.288	0.307	0.288	0.304	1,111,815	0.2981	4.30%
2002-04-30	0	0.465	0.465	0.480	0.460	0.460	71,900	33,136	0.4609	0.291	0.291	0.300	0.288	0.288	114,856	0.2885	-3.12%
2002-04-29	0	0.480	0.465	0.490	0.480	0.485	832,000	401,060	0.4820	0.300	0.291	0.307	0.300	0.304	1,329,066	0.3018	0.00%
2002-04-26	0	0.480	0.475	0.485	0.455	0.480	1,276,000	603,590	0.4730	0.300	0.297	0.304	0.285	0.300	2,038,327	0.2961	4.35%
2002-04-25	0	0.460	0.460	0.470	0.460	0.470	1,182,000	552,920	0.4678	0.288	0.288	0.294	0.288	0.294	1,888,169	0.2928	-2.13%
2002-04-24	0	0.470	0.460	0.470	0.450	0.470	1,344,692	620,928	0.4618	0.294	0.288	0.294	0.282	0.294	2,148,058	0.2891	0.00%
2002-04-23	0	0.470	0.470	0.480	0.470	0.480	1,462,000	699,840	0.4787	0.294	0.294	0.300	0.294	0.300	2,335,450	0.2997	-2.08%
2002-04-22	0	0.480	0.475	0.480	0.460	0.480	715,500	339,495	0.4745	0.300	0.297	0.300	0.288	0.300	1,142,965	0.2970	4.35%
2002-04-19	0	0.460	0.460	0.475	0.460	0.475	668,000	309,930	0.4640	0.288	0.288	0.297	0.288	0.297	1,067,087	0.2904	-3.16%
2002-04-18	0	0.475	0.470	0.480	0.455	0.475	492,000	229,500	0.4665	0.297	0.294	0.300	0.285	0.297	785,938	0.2920	5.56%
2002-04-17	0	0.450	0.450	0.480	0.440	0.475	880,000	401,850	0.4566	0.282	0.282	0.300	0.275	0.297	1,405,743	0.2859	-2.17%
2002-04-16	0	0.460	0.455	0.465	0.450	0.465	1,012,000	459,860	0.4544	0.288	0.285	0.291	0.282	0.291	1,616,605	0.2845	2.22%
2002-04-15	0	0.450	0.450	0.460	0.430	0.450	1,717,506	756,053	0.4402	0.282	0.282	0.288	0.269	0.282	2,743,605	0.2756	0.00%
2002-04-12	0	0.450	0.440	0.450	0.440	0.470	3,860,000	1,734,690	0.4494	0.282	0.275	0.282	0.275	0.294	6,166,100	0.2813	-6.25%
2002-04-11	0	0.480	0.480	0.490	0.460	0.500	3,536,000	1,694,830	0.4793	0.300	0.300	0.307	0.288	0.313	5,648,531	0.3000	-5.88%
2002-04-10	0	0.510	0.500	0.510	0.500	0.520	4,055,750	2,079,040	0.5126	0.319	0.313	0.319	0.313	0.326	6,478,798	0.3209	2.00%
2002-04-09	0	0.500	0.500	0.510	0.495	0.550	4,604,000	2,400,580	0.5214	0.313	0.313	0.319	0.310	0.344	7,354,592	0.3264	-9.09%
2002-04-08	0	0.550	0.550	0.560	0.500	0.570	8,061,750	4,353,718	0.5400	0.344	0.344	0.351	0.313	0.357	12,878,124	0.3381	14.58%
2002-04-04	0	0.480	0.480	0.490	0.475	0.480	396,000	190,030	0.4799	0.300	0.300	0.307	0.297	0.300	632,584	0.3004	2.13%
2002-04-03	0	0.470	0.465	0.475	0.430	0.470	434,000	197,750	0.4556	0.294	0.291	0.297	0.269	0.294	693,287	0.2852	4.44%
2002-04-02	0	0.450	0.450	0.460	0.450	0.490	1,868,000	872,240	0.4669	0.282	0.282	0.288	0.282	0.307	2,984,009	0.2923	-8.16%
2002-03-28	0	0.490	0.480	0.490	0.420	0.500	4,902,000	2,297,280	0.4686	0.307	0.300	0.307	0.263	0.313	7,830,628	0.2934	13.95%
2002-03-27	0	0.430	0.420	0.430	0.410	0.430	3,176,000	1,340,210	0.4220	0.269	0.263	0.269	0.257	0.269	5,073,455	0.2642	7.50%
2002-03-26	0	0.400	0.400	0.410	0.370	0.410	2,260,000	900,940	0.3986	0.250	0.250	0.257	0.232	0.257	3,610,204	0.2496	1.27%
2002-03-25	0	0.395	0.385	0.395	0.335	0.395	2,144,000	812,770	0.3791	0.247	0.241	0.247	0.210	0.247	3,424,901	0.2373	17.91%
2002-03-22	0	0.335	0.330	0.350	0.335	0.335	50,750	16,975	0.3345	0.210	0.207	0.219	0.210	0.210	81,070	0.2094	-1.47%
2002-03-21	0	0.340	0.340	0.355	0.340	0.350	870,000	296,480	0.3408	0.213	0.213	0.222	0.213	0.219	1,389,769	0.2133	-1.45%
2002-03-20	0	0.345	0.340	0.350	0.340	0.345	150,000	51,250	0.3417	0.216	0.213	0.219	0.213	0.216	239,615	0.2139	-1.43%
2002-03-19	0	0.350	0.345	0.360	0.345	0.360	640,000	224,150	0.3502	0.219	0.216	0.225	0.216	0.225	1,022,359	0.2192	0.00%
2002-03-18	0	0.350	0.350	0.355	0.340	0.350	486,000	169,800	0.3494	0.219	0.219	0.222	0.213	0.219	776,354	0.2187	2.94%
2002-03-15	0	0.340	0.330	0.360	0.340	0.350	146,500	50,805	0.3468	0.213	0.207	0.225	0.213	0.219	234,024	0.2171	-2.86%
2002-03-14	0	0.350	0.350	0.360	0.350	0.350	354,000	123,900	0.3500	0.219	0.219	0.225	0.219	0.219	565,492	0.2191	-2.78%
2002-03-13	0	0.360	0.350	0.355	0.355	0.360	590,000	210,100	0.3561	0.225	0.219	0.222	0.222	0.225	942,487	0.2229	2.86%
2002-03-12	0	0.350	0.350	0.355	0.350	0.360	522,000	183,700	0.3519	0.219	0.219	0.222	0.219	0.225	833,861	0.2203	0.00%
2002-03-11	0	0.350	0.330	0.360	0.345	0.360	924,000	324,800	0.3515	0.219	0.207	0.225	0.216	0.225	1,476,030	0.2200	2.94%
2002-03-08	0	0.340	0.335	0.340	0.335	0.340	960,000	325,900	0.3395	0.213	0.210	0.213	0.210	0.213	1,533,538	0.2125	3.03%
2002-03-07	0	0.330	0.330	0.335	0.320	0.340	902,000	297,880	0.3302	0.207	0.207	0.210	0.200	0.213	1,440,887	0.2067	0.00%
2002-03-06	0	0.330	0.320	0.330	0.310	0.330	60,000	18,720	0.3120	0.207	0.200	0.207	0.194	0.207	95,846	0.1953	6.45%
2002-03-05	0	0.310	0.310	0.330	0.300	0.330	180,000	56,020	0.3112	0.194	0.194	0.207	0.188	0.207	287,538	0.1948	1.64%
2002-03-04	0	0.305	0.300	0.330	0.305	0.305	34,000	10,370	0.3050	0.191	0.188	0.207	0.191	0.191	54,313	0.1909	1.67%
2002-03-01	0	0.300	0.300	0.335	0.300	0.310	200,000	60,800	0.3040	0.188	0.188	0.210	0.188	0.194	319,487	0.1903	-7.69%
2002-02-28	0	0.325	0.310	0.350	-	-	0	0	-	0.203	0.194	0.219	-	-	0	-	0.00%
2002-02-27	0	0.325	0.325	0.340	0.320	0.320	271,346	86,790	0.3198	0.203	0.203	0.213	0.200	0.200	433,458	0.2002	-1.52%
2002-02-26	0	0.330	0.330	0.350	0.330	0.340	220,000	74,100	0.3368	0.207	0.207	0.219	0.207	0.213	351,436	0.2108	-2.94%
2002-02-25	0	0.340	0.330	0.350	0.340	0.350	942,000	327,370	0.3475	0.213	0.207	0.219	0.213	0.219	1,504,784	0.2176	3.03%
2002-02-22	0	0.330	0.330	0.340	0.330	0.355	554,000	184,100	0.3323	0.207	0.207	0.213	0.207	0.222	884,979	0.2080	-8.33%
2002-02-21	0	0.360	0.340	0.365	0.330	0.365	1,878,000	671,060	0.3573	0.225	0.213	0.228	0.207	0.228	2,999,984	0.2237	9.09%
2002-02-20	0	0.330	0.300	0.330	0.290	0.330	596,000	188,820	0.3168	0.207	0.188	0.207	0.182	0.207	952,071	0.1983	15.79%
2002-02-19	0	0.285	0.285	0.300	0.275	0.285	194,000	54,190	0.2793	0.178	0.178	0.188	0.172	0.178	309,902	0.1749	1.79%
2002-02-18	0	0.280	0.275	0.305	0.275	0.280	200,000	55,510	0.2776	0.175	0.172	0.191	0.172	0.175	319,487	0.1737	1.82%
2002-02-15	0	0.275	0.270	0.305	0.275	0.275	151,000	41,490	0.2748	0.172	0.169	0.191	0.172	0.172	241,213	0.1720	0.00%
2002-02-11	0	0.275	0.275	0.300	0.270	0.270	80,000	21,600	0.2700	0.172	0.172	0.188	0.169	0.169	127,795	0.1690	-1.79%
2002-02-08	0	0.280	0.280	0.300	0.270	0.280	260,000	71,700	0.2758	0.175	0.175	0.188	0.169	0.175	415,333	0.1726	0.00%
2002-02-07	0	0.280	0.280	0.300	0.280	0.305	810,000	242,150	0.2990	0.175	0.175	0.188	0.175	0.191	1,293,923	0.1871	-3.45%
2002-02-06	0	0.290	0.290	0.305	0.236	0.305	1,568,000	454,628	0.2899	0.182	0.182	0.191	0.148	0.191	2,504,779	0.1815	20.83%
2002-02-05	0	0.240	0.239	0.243	0.235	0.240	562,000	133,464	0.2375	0.150	0.150	0.152	0.147	0.150	897,759	0.1487	-2.04%
2002-02-04	0	0.245	0.241	0.245	0.232	0.270	1,440,000	345,170	0.2397	0.153	0.151	0.153	0.145	0.169	2,300,307	0.1501	-15.52%
2002-02-01	1	0.290	-	-	-	-	0	0	-	0.182	-	-	-	-	0	-	0.00%
2002-01-31	0	0.290	0.290	0.300	0.290	0.290	188,000	54,520	0.2900	0.182	0.182	0.188	0.182	0.182	300,318	0.1815	0.00%
2002-01-30	0	0.290	0.290	0.305	0.290	0.290	170,000	49,300	0.2900	0.182	0.182	0.191	0.182	0.182	271,564	0.1815	3.57%
2002-01-29	0	0.280	0.280	0.295	-	-	0	0	-	0.175	0.175	0.185	-	-	0	-	0.00%
2002-01-28	0	0.280	0.280	0.290	0.280	0.280	70,000	19,600	0.2800	0.175	0.175	0.182	0.175	0.175	111,820	0.1753	-5.08%
2002-01-25	0	0.295	0.285	0.295	0.295	0.295	362,000	106,270	0.2936	0.185	0.178	0.185	0.185	0.185	578,272	0.1838	9.26%
2002-01-24	0	0.270	0.270	0.300	0.270	0.270	10,000	2,700	0.2700	0.169	0.169	0.188	0.169	0.169	15,974	0.1690	-3.57%
2002-01-23	0	0.280	0.260	0.290	-	-	0	0	-	0.175	0.163	0.182	-	-	0	-	0.00%
2002-01-22	0	0.280	0.280	0.290	0.280	0.280	20,000	5,600	0.2800	0.175	0.175	0.182	0.175	0.175	31,949	0.1753	0.00%
2002-01-21	0	0.280	0.280	0.300	0.280	0.280	30,000	8,400	0.2800	0.175	0.175	0.188	0.175	0.175	47,923	0.1753	3.70%
2002-01-18	0	0.270	0.270	0.300	0.270	0.270	30,000	8,100	0.2700	0.169	0.169	0.188	0.169	0.169	47,923	0.1690	-3.57%
2002-01-17	0	0.280	0.280	0.300	0.280	0.280	202,000	56,560	0.2800	0.175	0.175	0.188	0.175	0.175	322,682	0.1753	-3.45%
2002-01-16	0	0.290	0.275	0.290	0.290	0.290	168,000	48,720	0.2900	0.182	0.172	0.182	0.182	0.182	268,369	0.1815	0.00%
2002-01-15	0	0.290	0.290	0.305	0.290	0.290	111,000	32,170	0.2898	0.182	0.182	0.191	0.182	0.182	177,315	0.1814	-3.33%
2002-01-14	0	0.300	0.290	0.300	0.290	0.300	141,000	41,990	0.2978	0.188	0.182	0.188	0.182	0.188	225,238	0.1864	0.00%
2002-01-11	0	0.300	0.295	0.305	0.295	0.300	90,000	26,920	0.2991	0.188	0.185	0.191	0.185	0.188	143,769	0.1872	5.26%
2002-01-10	0	0.285	0.285	0.300	0.280	0.280	54,000	15,120	0.2800	0.178	0.178	0.188	0.175	0.175	86,262	0.1753	-1.72%
2002-01-09	0	0.290	0.285	0.305	0.290	0.305	82,000	24,260	0.2959	0.182	0.178	0.191	0.182	0.191	130,990	0.1852	-3.33%
2002-01-08	0	0.300	0.300	0.310	0.290	0.300	150,000	44,700	0.2980	0.188	0.188	0.194	0.182	0.188	239,615	0.1865	-4.76%
2002-01-07	0	0.315	0.300	0.315	0.280	0.315	642,000	192,050	0.2991	0.197	0.188	0.197	0.175	0.197	1,025,553	0.1873	8.62%
2002-01-04	0	0.290	0.290	0.300	0.280	0.280	126,000	35,280	0.2800	0.182	0.182	0.188	0.175	0.175	201,277	0.1753	-3.33%
2002-01-03	0	0.300	0.280	0.305	0.300	0.300	100,000	30,000	0.3000	0.188	0.175	0.191	0.188	0.188	159,744	0.1878	3.45%
2002-01-02	0	0.290	0.280	0.310	-	-	0	0	-	0.182	0.175	0.194	-	-	0	-	0.00%
2001-12-31	0	0.290	0.290	0.310	-	-	0	0	-	0.182	0.182	0.194	-	-	0	-	0.00%
2001-12-28	0	0.290	0.305	0.310	0.280	0.280	2,692	740	0.2749	0.182	0.191	0.194	0.175	0.175	4,300	0.1721	0.00%
2001-12-27	0	0.290	0.280	0.300	0.290	0.290	220,000	63,800	0.2900	0.182	0.175	0.188	0.182	0.182	351,436	0.1815	0.00%
2001-12-24	0	0.290	0.290	0.310	-	-	0	0	-	0.182	0.182	0.194	-	-	0	-	0.00%
2001-12-21	0	0.290	0.290	0.310	-	-	0	0	-	0.182	0.182	0.194	-	-	0	-	0.00%
2001-12-20	0	0.290	0.290	0.320	0.290	0.290	70,000	20,300	0.2900	0.182	0.182	0.200	0.182	0.182	111,820	0.1815	0.00%
2001-12-19	0	0.290	0.290	0.295	0.290	0.295	90,000	26,450	0.2939	0.182	0.182	0.185	0.182	0.185	143,769	0.1840	-1.69%
2001-12-18	0	0.295	-	0.295	0.290	0.295	370,000	109,100	0.2949	0.185	-	0.185	0.182	0.185	591,051	0.1846	1.72%
2001-12-17	0	0.290	0.290	0.310	0.290	0.290	30,000	8,700	0.2900	0.182	0.182	0.194	0.182	0.182	47,923	0.1815	-6.45%
2001-12-14	0	0.310	0.300	0.310	0.285	0.310	614,000	181,410	0.2955	0.194	0.188	0.194	0.178	0.194	980,825	0.1850	6.90%
2001-12-13	0	0.290	0.290	0.300	0.285	0.300	680,000	201,750	0.2967	0.182	0.182	0.188	0.178	0.188	1,086,256	0.1857	-3.33%
2001-12-12	0	0.300	0.295	0.320	0.300	0.315	900,000	275,750	0.3064	0.188	0.185	0.200	0.188	0.197	1,437,692	0.1918	-4.76%
2001-12-11	0	0.315	0.315	0.320	0.295	0.315	216,000	66,220	0.3066	0.197	0.197	0.200	0.185	0.197	345,046	0.1919	5.00%
2001-12-10	0	0.300	0.290	0.305	0.300	0.300	406,000	121,800	0.3000	0.188	0.182	0.191	0.188	0.188	648,559	0.1878	-3.23%
2001-12-07	0	0.310	0.305	0.320	0.305	0.320	874,000	270,200	0.3092	0.194	0.191	0.200	0.191	0.200	1,396,158	0.1935	0.00%
2001-12-06	0	0.310	0.310	0.320	0.310	0.310	480,000	148,800	0.3100	0.194	0.194	0.200	0.194	0.194	766,769	0.1941	-1.59%
2001-12-05	0	0.315	0.315	0.340	0.305	0.315	38,000	11,890	0.3129	0.197	0.197	0.213	0.191	0.197	60,703	0.1959	1.61%
2001-12-04	0	0.310	0.305	0.340	0.310	0.310	200,000	62,000	0.3100	0.194	0.191	0.213	0.194	0.194	319,487	0.1941	0.00%
2001-12-03	0	0.310	0.305	0.340	-	-	0	0	-	0.194	0.191	0.213	-	-	0	-	0.00%
2001-11-30	0	0.310	0.310	0.320	0.310	0.310	70,000	21,700	0.3100	0.194	0.194	0.200	0.194	0.194	111,820	0.1941	-6.06%
2001-11-29	0	0.330	0.310	0.330	-	-	0	0	-	0.207	0.194	0.207	-	-	0	-	0.00%
2001-11-28	0	0.330	0.320	0.330	-	-	0	0	-	0.207	0.200	0.207	-	-	0	-	0.00%
2001-11-27	0	0.330	0.320	0.330	0.320	0.330	308,000	101,040	0.3281	0.207	0.200	0.207	0.200	0.207	492,010	0.2054	-1.49%
2001-11-26	0	0.335	0.335	0.340	0.330	0.345	178,000	59,880	0.3364	0.210	0.210	0.213	0.207	0.216	284,343	0.2106	-1.47%
2001-11-23	0	0.340	0.330	0.340	0.305	0.340	751,000	242,710	0.3232	0.213	0.207	0.213	0.191	0.213	1,199,674	0.2023	4.62%
2001-11-22	0	0.325	0.320	0.345	0.325	0.325	100,000	32,500	0.3250	0.203	0.200	0.216	0.203	0.203	159,744	0.2035	0.00%
2001-11-21	0	0.325	0.325	0.330	0.320	0.320	650,000	208,000	0.3200	0.203	0.203	0.207	0.200	0.200	1,038,333	0.2003	-5.80%
2001-11-20	0	0.345	0.320	0.350	0.315	0.350	194,000	66,700	0.3438	0.216	0.200	0.219	0.197	0.219	309,902	0.2152	1.47%
2001-11-19	0	0.340	0.335	0.350	0.325	0.340	546,000	180,520	0.3306	0.213	0.210	0.219	0.203	0.213	872,200	0.2070	4.62%
2001-11-16	0	0.325	0.320	0.325	0.315	0.325	600,000	193,000	0.3217	0.203	0.200	0.203	0.197	0.203	958,461	0.2014	-2.99%
2001-11-15	0	0.335	0.330	0.380	0.310	0.310	50,000	15,500	0.3100	0.210	0.207	0.238	0.194	0.194	79,872	0.1941	1.52%
2001-11-14	0	0.330	0.325	0.355	-	-	0	0	-	0.207	0.203	0.222	-	-	0	-	0.00%
2001-11-13	0	0.330	0.310	0.340	0.330	0.330	40,000	13,200	0.3300	0.207	0.194	0.213	0.207	0.207	63,897	0.2066	-5.71%
2001-11-12	0	0.350	0.335	0.350	-	-	0	0	-	0.219	0.210	0.219	-	-	0	-	0.00%
2001-11-09	0	0.350	0.335	0.350	0.335	0.350	280,000	97,250	0.3473	0.219	0.210	0.219	0.210	0.219	447,282	0.2174	1.45%
2001-11-08	0	0.345	0.335	0.350	0.335	0.355	460,000	159,100	0.3459	0.216	0.210	0.219	0.210	0.222	734,820	0.2165	-1.43%
2001-11-07	0	0.350	0.350	0.355	0.340	0.355	1,040,000	363,750	0.3498	0.219	0.219	0.222	0.213	0.222	1,661,333	0.2190	0.00%
2001-11-06	0	0.350	0.350	0.355	0.340	0.355	2,010,000	702,080	0.3493	0.219	0.219	0.222	0.213	0.222	3,210,845	0.2187	6.06%
2001-11-05	0	0.330	0.320	0.330	0.310	0.330	290,000	90,450	0.3119	0.207	0.200	0.207	0.194	0.207	463,256	0.1952	1.54%
2001-11-02	0	0.325	0.325	0.330	0.325	0.340	350,000	116,750	0.3336	0.203	0.203	0.207	0.203	0.213	559,102	0.2088	-5.80%
2001-11-01	0	0.345	0.340	0.345	0.340	0.355	1,096,000	382,380	0.3489	0.216	0.213	0.216	0.213	0.222	1,750,789	0.2184	2.99%
2001-10-31	0	0.335	0.335	0.340	0.320	0.330	474,000	154,880	0.3268	0.210	0.210	0.213	0.200	0.207	757,184	0.2045	-1.47%
2001-10-30	0	0.340	0.320	0.340	0.300	0.345	972,000	321,650	0.3309	0.213	0.200	0.213	0.188	0.216	1,552,707	0.2072	17.24%
2001-10-29	0	0.290	0.290	0.320	0.290	0.290	24,000	6,960	0.2900	0.182	0.182	0.200	0.182	0.182	38,338	0.1815	-3.33%
2001-10-26	0	0.300	0.290	0.300	0.300	0.300	110,000	33,000	0.3000	0.188	0.182	0.188	0.188	0.188	175,718	0.1878	-9.09%
2001-10-24	0	0.330	0.300	0.330	0.330	0.330	260,000	85,800	0.3300	0.207	0.188	0.207	0.207	0.207	415,333	0.2066	0.00%
2001-10-23	0	0.330	0.310	0.330	0.300	0.330	350,000	108,000	0.3086	0.207	0.194	0.207	0.188	0.207	559,102	0.1932	10.00%
2001-10-22	0	0.300	0.270	0.300	-	-	0	0	-	0.188	0.169	0.188	-	-	0	-	0.00%
2001-10-19	0	0.300	0.250	0.330	-	-	0	0	-	0.188	0.157	0.207	-	-	0	-	0.00%
2001-10-18	0	0.300	-	0.300	0.300	0.300	530,000	159,000	0.3000	0.188	-	0.188	0.188	0.188	846,641	0.1878	-3.23%
2001-10-17	0	0.310	0.300	0.330	0.310	0.310	50,000	15,500	0.3100	0.194	0.188	0.207	0.194	0.194	79,872	0.1941	0.00%
2001-10-16	0	0.310	0.290	0.310	0.310	0.310	40,000	12,400	0.3100	0.194	0.182	0.194	0.194	0.194	63,897	0.1941	3.33%
2001-10-15	0	0.300	0.300	0.310	0.300	0.300	472,000	141,600	0.3000	0.188	0.188	0.194	0.188	0.188	753,989	0.1878	-4.76%
2001-10-12	0	0.315	0.290	0.315	0.290	0.315	674,000	202,710	0.3008	0.197	0.182	0.197	0.182	0.197	1,076,671	0.1883	-5.97%
2001-10-11	0	0.335	0.325	0.340	0.300	0.335	1,450,000	471,050	0.3249	0.210	0.203	0.213	0.188	0.210	2,316,281	0.2034	8.06%
2001-10-10	0	0.310	0.305	0.310	0.290	0.310	730,000	223,930	0.3068	0.194	0.191	0.194	0.182	0.194	1,166,128	0.1920	1.64%
2001-10-09	0	0.305	0.295	0.300	0.290	0.320	892,000	264,050	0.2960	0.191	0.185	0.188	0.182	0.200	1,424,912	0.1853	8.93%
2001-10-08	0	0.280	0.295	0.300	0.280	0.280	30,000	8,400	0.2800	0.175	0.185	0.188	0.175	0.175	47,923	0.1753	0.00%
2001-10-05	0	0.280	0.280	0.290	0.280	0.280	384,000	107,520	0.2800	0.175	0.175	0.182	0.175	0.175	613,415	0.1753	12.00%
2001-10-04	0	0.250	0.250	0.280	0.250	0.260	202,000	51,500	0.2550	0.157	0.157	0.175	0.157	0.163	322,682	0.1596	0.00%
2001-10-03	0	0.250	0.248	0.250	0.247	0.250	200,000	49,650	0.2483	0.157	0.155	0.157	0.155	0.157	319,487	0.1554	1.21%
2001-09-28	0	0.247	0.247	0.250	0.241	0.247	70,000	17,110	0.2444	0.155	0.155	0.157	0.151	0.155	111,820	0.1530	7.39%
2001-09-27	0	0.230	0.230	0.240	-	-	0	0	-	0.144	0.144	0.150	-	-	0	-	2.22%
2001-09-26	0	0.225	0.225	0.250	0.225	0.230	150,000	34,270	0.2285	0.141	0.141	0.157	0.141	0.144	239,615	0.1430	-4.26%
2001-09-25	0	0.235	-	0.240	0.229	0.240	180,000	42,980	0.2388	0.147	-	0.150	0.143	0.150	287,538	0.1495	0.86%
2001-09-24	0	0.233	0.233	0.240	0.223	0.232	876,000	199,824	0.2281	0.146	0.146	0.150	0.140	0.145	1,399,353	0.1428	2.19%
2001-09-21	0	0.228	-	0.228	-	-	0	0	-	0.143	-	0.143	-	-	0	-	-0.87%
2001-09-20	0	0.230	0.230	0.235	0.224	0.235	408,000	93,350	0.2288	0.144	0.144	0.147	0.140	0.147	651,754	0.1432	0.00%
2001-09-19	0	0.230	0.230	-	0.230	0.230	870,000	200,100	0.2300	0.144	0.144	-	0.144	0.144	1,389,769	0.1440	0.00%
2001-09-18	0	0.230	0.220	0.230	0.210	0.230	318,000	69,040	0.2171	0.144	0.138	0.144	0.131	0.144	507,984	0.1359	-3.36%
2001-09-17	0	0.238	-	0.238	0.239	0.240	180,000	43,170	0.2398	0.149	-	0.149	0.150	0.150	287,538	0.1501	-1.24%
2001-09-14	0	0.241	0.236	0.255	0.236	0.250	374,000	91,710	0.2452	0.151	0.148	0.160	0.148	0.157	597,441	0.1535	-2.82%
2001-09-13	0	0.248	0.248	0.250	0.248	0.250	232,000	57,636	0.2484	0.155	0.155	0.157	0.155	0.157	370,605	0.1555	1.22%
2001-09-12	0	0.245	0.241	0.250	0.240	0.260	800,000	198,270	0.2478	0.153	0.151	0.157	0.150	0.163	1,277,948	0.1551	-16.95%
2001-09-11	0	0.295	0.260	0.295	0.260	0.295	520,000	135,710	0.2610	0.185	0.163	0.185	0.163	0.185	830,666	0.1634	-3.28%
2001-09-10	0	0.305	0.305	0.310	0.270	0.300	10,000	2,760	0.2760	0.191	0.191	0.194	0.169	0.188	15,974	0.1728	1.67%
2001-09-07	0	0.300	0.285	0.300	0.275	0.300	158,000	47,150	0.2984	0.188	0.178	0.188	0.172	0.188	252,395	0.1868	3.45%
2001-09-06	0	0.290	0.290	0.300	0.285	0.285	100,000	28,500	0.2850	0.182	0.182	0.188	0.178	0.178	159,744	0.1784	-3.33%
2001-09-05	0	0.300	0.285	0.300	-	-	0	0	-	0.188	0.178	0.188	-	-	0	-	-1.64%
2001-09-04	0	0.305	0.305	0.330	0.285	0.305	958,000	287,580	0.3002	0.191	0.191	0.207	0.178	0.191	1,530,343	0.1879	1.67%
2001-09-03	0	0.300	0.300	0.310	0.300	0.300	20,000	6,000	0.3000	0.188	0.188	0.194	0.188	0.188	31,949	0.1878	-3.23%
2001-08-31	0	0.310	0.305	0.310	0.310	0.310	10,000	3,100	0.3100	0.194	0.191	0.194	0.194	0.194	15,974	0.1941	3.33%
2001-08-30	0	0.300	0.300	0.330	0.300	0.315	160,000	48,630	0.3039	0.188	0.188	0.207	0.188	0.197	255,590	0.1903	-6.25%
2001-08-29	0	0.320	0.320	0.340	0.320	0.370	42,000	13,590	0.3236	0.200	0.200	0.213	0.200	0.232	67,092	0.2026	1.59%
2001-08-28	0	0.315	0.315	0.325	0.315	0.315	34,000	10,710	0.3150	0.197	0.197	0.203	0.197	0.197	54,313	0.1972	0.00%
2001-08-27	0	0.315	0.315	0.330	-	-	0	0	-	0.197	0.197	0.207	-	-	0	-	0.00%
2001-08-24	0	0.315	0.315	0.330	0.315	0.325	268,000	85,810	0.3202	0.197	0.197	0.207	0.197	0.203	428,113	0.2004	0.00%
2001-08-23	0	0.315	0.315	0.330	0.315	0.335	10,000	3,190	0.3190	0.197	0.197	0.207	0.197	0.210	15,974	0.1997	-4.55%
2001-08-22	0	0.330	0.330	0.335	0.315	0.350	232,000	75,840	0.3269	0.207	0.207	0.210	0.197	0.219	370,605	0.2046	-2.94%
2001-08-21	0	0.340	0.330	0.350	0.310	0.340	230,000	72,200	0.3139	0.213	0.207	0.219	0.194	0.213	367,410	0.1965	3.03%
2001-08-20	0	0.330	0.330	0.350	0.330	0.330	20,000	6,600	0.3300	0.207	0.207	0.219	0.207	0.207	31,949	0.2066	3.13%
2001-08-17	0	0.320	0.320	-	0.320	0.320	50,000	16,000	0.3200	0.200	0.200	-	0.200	0.200	79,872	0.2003	-3.03%
2001-08-16	0	0.330	0.330	0.350	0.330	0.330	116,000	38,280	0.3300	0.207	0.207	0.219	0.207	0.207	185,302	0.2066	-1.49%
2001-08-15	0	0.335	0.335	0.360	0.335	0.345	170,000	57,550	0.3385	0.210	0.210	0.225	0.210	0.216	271,564	0.2119	0.00%
2001-08-14	0	0.335	0.335	0.360	0.330	0.335	280,000	93,500	0.3339	0.210	0.210	0.225	0.207	0.210	447,282	0.2090	1.52%
2001-08-13	0	0.330	0.330	0.350	0.320	0.330	20,000	6,500	0.3250	0.207	0.207	0.219	0.200	0.207	31,949	0.2035	-5.71%
2001-08-10	0	0.350	0.350	0.360	0.320	0.350	145,000	48,370	0.3336	0.219	0.219	0.225	0.200	0.219	231,628	0.2088	6.06%
2001-08-09	0	0.330	0.330	0.340	0.330	0.330	102,000	33,660	0.3300	0.207	0.207	0.213	0.207	0.207	162,938	0.2066	1.54%
2001-08-08	0	0.325	0.325	0.340	0.320	0.330	70,000	22,600	0.3229	0.203	0.203	0.213	0.200	0.207	111,820	0.2021	-1.52%
2001-08-07	0	0.330	0.325	0.350	0.330	0.330	38,000	12,540	0.3300	0.207	0.203	0.219	0.207	0.207	60,703	0.2066	-2.94%
2001-08-06	0	0.340	0.335	0.345	0.330	0.340	174,000	57,920	0.3329	0.213	0.210	0.216	0.207	0.213	277,954	0.2084	-8.11%
2001-08-03	0	0.370	0.350	0.370	0.350	0.385	110,000	40,250	0.3659	0.232	0.219	0.232	0.219	0.241	175,718	0.2291	5.71%
2001-08-02	0	0.350	0.350	0.390	0.340	0.340	20,000	6,800	0.3400	0.219	0.219	0.244	0.213	0.213	31,949	0.2128	-5.41%
2001-08-01	0	0.370	0.370	0.390	0.370	0.390	454,000	168,980	0.3722	0.232	0.232	0.244	0.232	0.244	725,236	0.2330	-7.50%
2001-07-31	0	0.400	0.370	0.400	0.380	0.400	270,000	106,500	0.3944	0.250	0.232	0.250	0.238	0.250	431,308	0.2469	8.11%
2001-07-30	0	0.370	0.370	0.405	0.360	0.380	298,000	110,260	0.3700	0.232	0.232	0.254	0.225	0.238	476,036	0.2316	-7.50%
2001-07-27	0	0.400	0.385	0.400	-	-	0	0	-	0.250	0.241	0.250	-	-	0	-	0.00%
2001-07-26	0	0.400	0.400	0.405	0.385	0.400	692,000	268,500	0.3880	0.250	0.250	0.254	0.241	0.250	1,105,425	0.2429	3.90%
2001-07-24	0	0.385	0.370	0.385	0.360	0.390	344,000	128,980	0.3749	0.241	0.232	0.241	0.225	0.244	549,518	0.2347	4.05%
2001-07-23	0	0.370	0.370	0.380	0.370	0.380	166,000	62,520	0.3766	0.232	0.232	0.238	0.232	0.238	265,174	0.2358	0.00%
2001-07-20	0	0.370	0.365	0.380	0.350	0.370	502,000	181,050	0.3607	0.232	0.228	0.238	0.219	0.232	801,913	0.2258	8.82%
2001-07-19	0	0.340	0.340	0.350	0.325	0.345	386,000	128,780	0.3336	0.213	0.213	0.219	0.203	0.216	616,610	0.2089	-1.45%
2001-07-18	0	0.345	0.345	0.355	0.340	0.360	618,000	218,720	0.3539	0.216	0.216	0.222	0.213	0.225	987,215	0.2216	-2.82%
2001-07-17	0	0.355	0.340	0.355	0.340	0.375	500,000	176,700	0.3534	0.222	0.213	0.222	0.213	0.235	798,718	0.2212	-11.25%
2001-07-16	0	0.400	0.370	0.400	0.365	0.420	1,272,000	497,380	0.3910	0.250	0.232	0.250	0.228	0.263	2,031,938	0.2448	-2.44%
2001-07-13	0	0.410	0.410	0.420	0.400	0.425	308,000	126,530	0.4108	0.257	0.257	0.263	0.250	0.266	492,010	0.2572	0.00%
2001-07-12	0	0.410	-	0.410	0.410	0.410	300,000	123,000	0.4100	0.257	-	0.257	0.257	0.257	479,231	0.2567	-8.89%
2001-07-11	0	0.450	0.430	0.450	0.450	0.450	150,000	67,500	0.4500	0.282	0.269	0.282	0.282	0.282	239,615	0.2817	0.00%
2001-07-10	0	0.450	0.430	0.475	0.450	0.450	30,000	13,500	0.4500	0.282	0.269	0.297	0.282	0.282	47,923	0.2817	4.65%
2001-07-09	0	0.430	0.430	-	0.420	0.430	482,000	206,740	0.4289	0.269	0.269	-	0.263	0.269	769,964	0.2685	0.00%
2001-07-05	0	0.430	0.430	0.450	0.430	0.480	641,250	291,050	0.4539	0.269	0.269	0.282	0.269	0.300	1,024,355	0.2841	-8.51%
2001-07-04	0	0.470	0.465	0.485	0.470	0.490	270,000	127,700	0.4730	0.294	0.291	0.304	0.294	0.307	431,308	0.2961	0.00%
2001-07-03	0	0.470	0.460	0.475	0.430	0.480	1,128,000	512,290	0.4542	0.294	0.288	0.297	0.269	0.300	1,801,907	0.2843	-4.08%
2001-06-29	0	0.490	0.485	0.490	0.480	0.560	2,130,000	1,076,360	0.5053	0.307	0.304	0.307	0.300	0.351	3,402,537	0.3163	-9.26%
2001-06-28	0	0.540	0.510	0.540	0.510	0.540	1,642,000	857,620	0.5223	0.338	0.319	0.338	0.319	0.338	2,622,989	0.3270	1.89%
2001-06-27	0	0.530	0.530	0.540	0.530	0.530	533,000	282,440	0.5299	0.332	0.332	0.338	0.332	0.332	851,433	0.3317	0.00%
2001-06-26	0	0.530	0.530	0.550	0.530	0.570	3,712,000	2,053,900	0.5533	0.332	0.332	0.344	0.332	0.357	5,929,680	0.3464	-1.85%
2001-06-22	0	0.540	0.540	0.550	0.540	0.570	3,190,000	1,771,300	0.5553	0.338	0.338	0.344	0.338	0.357	5,095,819	0.3476	-3.57%
2001-06-21	0	0.560	0.540	0.550	0.520	0.560	4,764,000	2,598,240	0.5454	0.351	0.338	0.344	0.326	0.351	7,610,182	0.3414	5.66%
2001-06-20	0	0.530	0.530	0.540	0.510	0.540	3,558,000	1,870,060	0.5256	0.332	0.332	0.338	0.319	0.338	5,683,675	0.3290	1.92%
2001-06-19	0	0.520	0.510	0.520	0.495	0.520	1,887,000	953,920	0.5055	0.326	0.319	0.326	0.310	0.326	3,014,360	0.3165	-3.70%
2001-06-18	0	0.540	0.540	0.550	0.530	0.600	2,048,000	1,135,680	0.5545	0.338	0.338	0.344	0.332	0.376	3,271,548	0.3471	-6.90%
2001-06-15	0	0.580	0.560	0.590	0.520	0.580	5,122,000	2,816,980	0.5500	0.363	0.351	0.369	0.326	0.363	8,182,064	0.3443	0.00%
2001-06-14	0	0.580	0.570	0.580	0.570	0.670	5,984,000	3,652,680	0.6104	0.363	0.357	0.363	0.357	0.419	9,559,053	0.3821	-12.12%
2001-06-13	0	0.660	0.650	0.660	0.640	0.710	6,436,000	4,298,480	0.6679	0.413	0.407	0.413	0.401	0.444	10,281,094	0.4181	-7.04%
2001-06-12	0	0.710	0.700	0.710	0.670	0.720	10,600,000	7,503,280	0.7079	0.444	0.438	0.444	0.419	0.451	16,932,814	0.4431	4.41%
2001-06-11	0	0.680	0.680	0.690	0.680	0.720	7,036,390	4,963,206	0.7054	0.426	0.426	0.432	0.426	0.451	11,240,178	0.4416	-2.86%
2001-06-08	0	0.700	0.690	0.700	0.690	0.730	9,081,500	6,445,925	0.7098	0.438	0.432	0.438	0.432	0.457	14,507,109	0.4443	0.00%
2001-06-07	0	0.700	0.690	0.700	0.670	0.700	5,084,000	3,465,760	0.6817	0.438	0.432	0.438	0.419	0.438	8,121,361	0.4267	6.06%
2001-06-06	0	0.660	0.650	0.660	0.650	0.720	6,685,750	4,648,005	0.6952	0.413	0.407	0.413	0.407	0.451	10,680,053	0.4352	-2.94%
2001-06-05	0	0.680	0.680	0.700	0.680	0.740	19,936,106	14,216,712	0.7131	0.426	0.426	0.438	0.426	0.463	31,846,640	0.4464	-1.45%
2001-06-04	0	0.690	0.680	0.690	0.660	0.710	13,437,076	9,293,807	0.6917	0.432	0.426	0.432	0.413	0.444	21,464,860	0.4330	4.55%
2001-06-01	0	0.660	0.660	0.670	0.660	0.690	3,912,000	2,630,040	0.6723	0.413	0.413	0.419	0.413	0.432	6,249,167	0.4209	-1.49%
2001-05-31	0	0.670	0.670	0.690	0.660	0.710	8,416,000	5,812,420	0.6906	0.419	0.419	0.432	0.413	0.444	13,444,016	0.4323	-1.47%
2001-05-30	0	0.680	0.670	0.680	0.630	0.680	8,088,000	5,259,400	0.6503	0.426	0.419	0.426	0.394	0.426	12,920,057	0.4071	1.49%
2001-05-29	0	0.670	0.660	0.670	0.650	0.730	14,124,000	9,514,820	0.6737	0.419	0.413	0.419	0.407	0.457	22,562,176	0.4217	-6.94%
2001-05-28	0	0.720	0.710	0.720	0.610	0.720	31,930,922	21,647,199	0.6779	0.451	0.444	0.451	0.382	0.451	51,007,582	0.4244	18.03%
2001-05-25	0	0.610	0.610	0.620	0.560	0.620	13,074,000	7,676,700	0.5872	0.382	0.382	0.388	0.351	0.388	20,884,869	0.3676	10.91%
2001-05-24	0	0.550	0.550	0.560	0.530	0.560	1,360,000	749,000	0.5507	0.344	0.344	0.351	0.332	0.351	2,172,512	0.3448	0.00%
2001-05-23	0	0.550	0.540	0.560	0.540	0.580	8,460,000	4,729,020	0.5590	0.344	0.338	0.351	0.338	0.363	13,514,303	0.3499	1.85%
2001-05-22	0	0.540	0.540	0.550	0.540	0.560	3,828,000	2,111,800	0.5517	0.338	0.338	0.344	0.338	0.351	6,114,982	0.3453	-1.82%
2001-05-21	0	0.550	0.550	0.560	0.520	0.570	6,652,800	3,642,770	0.5476	0.344	0.344	0.351	0.326	0.357	10,627,418	0.3428	0.00%
2001-05-18	0	0.550	0.550	0.560	0.550	0.560	2,692,000	1,487,980	0.5527	0.344	0.344	0.351	0.344	0.351	4,300,296	0.3460	-1.79%
2001-05-17	0	0.560	0.550	0.560	0.540	0.570	4,516,000	2,525,960	0.5593	0.351	0.344	0.351	0.338	0.357	7,214,018	0.3501	1.82%
2001-05-16	0	0.550	0.540	0.550	0.520	0.550	1,870,000	1,006,560	0.5383	0.344	0.338	0.344	0.326	0.344	2,987,204	0.3370	5.77%
2001-05-15	0	0.520	0.520	0.530	0.510	0.540	2,645,288	1,376,198	0.5202	0.326	0.326	0.332	0.319	0.338	4,225,676	0.3257	4.00%
2001-05-14	0	0.500	0.500	0.510	0.500	0.530	1,418,000	723,980	0.5106	0.313	0.313	0.319	0.313	0.332	2,265,163	0.3196	-3.85%
2001-05-11	0	0.520	0.520	0.530	0.510	0.540	2,872,000	1,506,260	0.5245	0.326	0.326	0.332	0.319	0.338	4,587,834	0.3283	0.00%
2001-05-10	0	0.520	0.520	0.530	0.500	0.550	2,478,000	1,289,660	0.5204	0.326	0.326	0.332	0.313	0.344	3,958,445	0.3258	-3.70%
2001-05-09	0	0.540	0.540	0.550	0.530	0.590	2,180,000	1,221,660	0.5604	0.338	0.338	0.344	0.332	0.369	3,482,409	0.3508	-3.57%
2001-05-08	0	0.560	0.550	0.560	0.550	0.580	2,130,000	1,189,600	0.5585	0.351	0.344	0.351	0.344	0.363	3,402,537	0.3496	-1.75%
2001-05-07	0	0.570	0.570	0.580	0.560	0.610	8,641,250	5,107,043	0.5910	0.357	0.357	0.363	0.351	0.382	13,803,838	0.3700	-1.72%
2001-05-04	0	0.580	0.570	0.580	0.550	0.590	3,529,500	2,014,940	0.5709	0.363	0.357	0.363	0.344	0.369	5,638,148	0.3574	1.75%
2001-05-03	0	0.570	0.560	0.570	0.550	0.610	17,682,000	10,308,220	0.5830	0.357	0.351	0.357	0.344	0.382	28,245,851	0.3649	-1.72%
2001-05-02	0	0.580	0.570	0.580	0.510	0.580	9,980,000	5,402,460	0.5413	0.363	0.357	0.363	0.319	0.363	15,942,404	0.3389	16.00%
2001-04-27	0	0.500	0.500	0.510	0.480	0.500	1,418,500	698,760	0.4926	0.313	0.313	0.319	0.300	0.313	2,265,962	0.3084	-3.85%
2001-04-26	0	0.520	0.500	0.520	0.475	0.520	3,700,000	1,838,210	0.4968	0.326	0.313	0.326	0.297	0.326	5,910,511	0.3110	11.83%
2001-04-25	0	0.465	0.465	0.490	0.465	0.520	4,748,000	2,344,780	0.4938	0.291	0.291	0.307	0.291	0.326	7,584,623	0.3091	-10.58%
2001-04-24	0	0.520	0.520	0.530	0.470	0.560	8,318,500	4,404,660	0.5295	0.326	0.326	0.332	0.294	0.351	13,288,266	0.3315	6.12%
2001-04-23	0	0.490	0.485	0.490	0.440	0.500	3,808,000	1,831,540	0.4810	0.307	0.304	0.307	0.275	0.313	6,083,034	0.3011	11.36%
2001-04-20	0	0.440	0.440	0.455	0.420	0.520	4,924,000	2,296,620	0.4664	0.275	0.275	0.285	0.263	0.326	7,865,771	0.2920	-13.73%
2001-04-19	0	0.510	0.510	0.520	0.510	0.550	10,336,000	5,461,660	0.5284	0.319	0.319	0.326	0.319	0.344	16,511,091	0.3308	0.00%
2001-04-18	0	0.510	0.510	0.520	0.440	0.520	9,120,000	4,296,640	0.4711	0.319	0.319	0.326	0.275	0.326	14,568,610	0.2949	20.00%
2001-04-17	0	0.425	0.425	0.430	0.400	0.435	3,164,750	1,341,978	0.4240	0.266	0.266	0.269	0.250	0.272	5,055,483	0.2654	3.66%
2001-04-12	0	0.410	0.400	0.415	0.390	0.410	2,694,000	1,077,930	0.4001	0.257	0.250	0.260	0.244	0.257	4,303,491	0.2505	5.13%
2001-04-11	0	0.390	0.380	0.385	0.380	0.420	4,160,000	1,700,550	0.4088	0.244	0.238	0.241	0.238	0.263	6,645,331	0.2559	-2.50%
2001-04-10	0	0.400	0.400	0.405	0.380	0.405	5,826,000	2,273,360	0.3902	0.250	0.250	0.254	0.238	0.254	9,306,658	0.2443	5.26%
2001-04-09	0	0.380	0.370	0.380	0.370	0.390	1,848,000	705,540	0.3818	0.238	0.232	0.238	0.232	0.244	2,952,060	0.2390	1.33%
2001-04-06	0	0.375	0.375	0.380	0.360	0.390	1,276,000	484,500	0.3797	0.235	0.235	0.238	0.225	0.244	2,038,327	0.2377	7.14%
2001-04-04	0	0.350	0.350	0.370	0.350	0.365	1,160,000	415,200	0.3579	0.219	0.219	0.232	0.219	0.228	1,853,025	0.2241	-7.89%
2001-04-03	0	0.380	0.380	0.385	0.370	0.410	2,958,000	1,158,260	0.3916	0.238	0.238	0.241	0.232	0.257	4,725,214	0.2451	-1.30%
2001-04-02	0	0.385	0.380	0.395	0.360	0.400	2,686,000	1,029,570	0.3833	0.241	0.238	0.247	0.225	0.250	4,290,711	0.2400	6.94%
2001-03-30	0	0.360	0.360	0.365	0.345	0.360	1,400,000	498,390	0.3560	0.225	0.225	0.228	0.216	0.225	2,236,409	0.2229	5.88%
2001-03-29	0	0.340	0.335	0.345	0.335	0.340	466,000	157,460	0.3379	0.213	0.210	0.216	0.210	0.213	744,405	0.2115	1.49%
2001-03-28	0	0.335	0.335	0.340	0.330	0.355	1,110,000	381,750	0.3439	0.210	0.210	0.213	0.207	0.222	1,773,153	0.2153	0.00%
2001-03-27	0	0.335	0.320	0.335	0.330	0.370	904,000	314,280	0.3477	0.210	0.200	0.210	0.207	0.232	1,444,082	0.2176	3.08%
2001-03-26	0	0.325	0.325	0.340	0.320	0.320	308,000	98,560	0.3200	0.203	0.203	0.213	0.200	0.200	492,010	0.2003	6.56%
2001-03-23	0	0.305	0.305	0.330	0.300	0.310	990,000	302,500	0.3056	0.191	0.191	0.207	0.188	0.194	1,581,461	0.1913	1.67%
2001-03-22	0	0.300	0.300	0.310	0.300	0.315	250,000	76,800	0.3072	0.188	0.188	0.194	0.188	0.197	399,359	0.1923	-4.76%
2001-03-21	0	0.315	0.300	0.315	0.300	0.315	330,000	102,250	0.3098	0.197	0.188	0.197	0.188	0.197	527,154	0.1940	5.00%
2001-03-20	0	0.300	0.285	0.300	0.285	0.300	570,000	166,700	0.2925	0.188	0.178	0.188	0.178	0.188	910,538	0.1831	3.45%
2001-03-19	0	0.290	0.290	0.300	0.290	0.305	220,000	64,600	0.2936	0.182	0.182	0.188	0.182	0.191	351,436	0.1838	-6.45%
2001-03-16	0	0.310	0.305	0.310	0.300	0.310	318,000	97,490	0.3066	0.194	0.191	0.194	0.188	0.194	507,984	0.1919	3.33%
2001-03-15	0	0.300	0.290	0.310	0.280	0.310	140,000	42,100	0.3007	0.188	0.182	0.194	0.175	0.194	223,641	0.1882	0.00%
2001-03-14	0	0.300	0.280	0.310	0.300	0.310	250,000	76,500	0.3060	0.188	0.175	0.194	0.188	0.194	399,359	0.1916	-3.23%
2001-03-13	0	0.310	0.300	0.310	0.280	0.310	1,148,000	335,780	0.2925	0.194	0.188	0.194	0.175	0.194	1,833,856	0.1831	3.33%
2001-03-12	0	0.300	0.300	0.325	0.300	0.300	160,000	48,000	0.3000	0.188	0.188	0.203	0.188	0.188	255,590	0.1878	-4.76%
2001-03-09	0	0.315	0.310	0.315	0.310	0.335	1,308,000	419,780	0.3209	0.197	0.194	0.197	0.194	0.210	2,089,445	0.2009	-5.97%
2001-03-08	0	0.335	0.335	0.350	0.330	0.340	204,000	68,200	0.3343	0.210	0.210	0.219	0.207	0.213	325,877	0.2093	0.00%
2001-03-07	0	0.335	0.335	0.345	0.335	0.340	318,000	107,030	0.3366	0.210	0.210	0.216	0.210	0.213	507,984	0.2107	0.00%
2001-03-06	0	0.335	0.335	0.340	0.330	0.335	160,000	53,200	0.3325	0.210	0.210	0.213	0.207	0.210	255,590	0.2081	4.69%
2001-03-05	0	0.320	0.315	0.330	0.300	0.335	250,000	79,610	0.3184	0.200	0.197	0.207	0.188	0.210	399,359	0.1993	-1.54%
2001-03-02	0	0.325	0.325	0.340	0.310	0.330	330,000	108,300	0.3282	0.203	0.203	0.213	0.194	0.207	527,154	0.2054	-1.52%
2001-03-01	0	0.330	0.315	0.330	0.330	0.350	400,000	133,600	0.3340	0.207	0.197	0.207	0.207	0.219	638,974	0.2091	-8.33%
2001-02-28	0	0.360	0.350	0.360	0.330	0.395	1,530,000	540,250	0.3531	0.225	0.219	0.225	0.207	0.247	2,444,076	0.2210	-8.86%
2001-02-27	0	0.395	0.390	0.395	0.390	0.410	2,594,000	1,052,510	0.4057	0.247	0.244	0.247	0.244	0.257	4,143,747	0.2540	-4.82%
2001-02-26	0	0.415	0.415	0.420	0.395	0.425	5,422,000	2,236,190	0.4124	0.260	0.260	0.263	0.247	0.266	8,661,294	0.2582	6.41%
2001-02-23	0	0.390	0.380	0.390	0.330	0.390	3,808,000	1,415,740	0.3718	0.244	0.238	0.244	0.207	0.244	6,083,034	0.2327	20.00%
2001-02-22	0	0.325	0.320	0.325	0.310	0.340	688,000	217,760	0.3165	0.203	0.200	0.203	0.194	0.213	1,099,035	0.1981	-2.99%
2001-02-21	0	0.335	0.335	0.340	0.320	0.380	2,354,000	847,900	0.3602	0.210	0.210	0.213	0.200	0.238	3,760,363	0.2255	-2.90%
2001-02-20	0	0.345	0.340	0.345	0.300	0.345	1,890,000	617,560	0.3268	0.216	0.213	0.216	0.188	0.216	3,019,153	0.2045	18.97%
2001-02-19	0	0.290	0.290	0.300	0.280	0.280	100,000	28,000	0.2800	0.182	0.182	0.188	0.175	0.175	159,744	0.1753	1.75%
2001-02-16	0	0.285	0.275	0.285	-	-	0	0	-	0.178	0.172	0.178	-	-	0	-	0.00%
2001-02-15	0	0.285	0.275	-	-	-	0	0	-	0.178	0.172	-	-	-	0	-	0.00%
2001-02-14	0	0.285	0.285	0.295	0.275	0.295	205,000	59,350	0.2895	0.178	0.178	0.185	0.172	0.185	327,474	0.1812	-3.39%
2001-02-13	0	0.295	0.290	0.295	0.290	0.300	926,000	271,300	0.2930	0.185	0.182	0.185	0.182	0.188	1,479,225	0.1834	1.72%
2001-02-12	0	0.290	0.290	0.300	0.280	0.290	290,000	82,450	0.2843	0.182	0.182	0.188	0.175	0.182	463,256	0.1780	3.57%
2001-02-09	0	0.280	0.280	0.300	0.260	0.280	310,000	85,700	0.2765	0.175	0.175	0.188	0.163	0.175	495,205	0.1731	5.66%
2001-02-08	0	0.265	0.265	0.275	0.265	0.270	130,000	34,950	0.2688	0.166	0.166	0.172	0.166	0.169	207,667	0.1683	-5.36%
2001-02-07	0	0.280	0.280	0.290	0.265	0.280	56,000	15,330	0.2738	0.175	0.175	0.182	0.166	0.175	89,456	0.1714	1.82%
2001-02-06	0	0.275	0.275	0.290	0.260	0.270	140,000	37,100	0.2650	0.172	0.172	0.182	0.163	0.169	223,641	0.1659	5.77%
2001-02-05	0	0.260	0.260	0.270	0.260	0.270	110,000	29,600	0.2691	0.163	0.163	0.169	0.163	0.169	175,718	0.1685	-5.45%
2001-02-02	0	0.275	0.275	0.300	0.275	0.275	30,000	8,250	0.2750	0.172	0.172	0.188	0.172	0.172	47,923	0.1722	-5.17%
2001-02-01	0	0.290	0.270	0.300	0.275	0.290	150,000	42,750	0.2850	0.182	0.169	0.188	0.172	0.182	239,615	0.1784	5.45%
2001-01-31	0	0.275	0.270	0.300	0.275	0.280	120,000	33,100	0.2758	0.172	0.169	0.188	0.172	0.175	191,692	0.1727	5.77%
2001-01-30	0	0.260	0.260	-	0.260	0.260	10,000	2,600	0.2600	0.163	0.163	-	0.163	0.163	15,974	0.1628	-3.70%
2001-01-29	0	0.270	0.270	-	0.260	0.260	10,000	2,600	0.2600	0.169	0.169	-	0.163	0.163	15,974	0.1628	-1.82%
2001-01-23	0	0.275	0.260	-	-	-	0	0	-	0.172	0.163	-	-	-	0	-	0.00%
2001-01-22	0	0.275	0.275	0.295	0.265	0.265	110,000	29,150	0.2650	0.172	0.172	0.185	0.166	0.166	175,718	0.1659	3.77%
2001-01-19	0	0.265	0.265	0.300	0.265	0.265	20,000	5,300	0.2650	0.166	0.166	0.188	0.166	0.166	31,949	0.1659	-5.36%
2001-01-18	0	0.280	0.260	0.295	-	-	0	0	-	0.175	0.163	0.185	-	-	0	-	0.00%
2001-01-17	0	0.280	0.250	0.280	-	-	0	0	-	0.175	0.157	0.175	-	-	0	-	-5.08%
2001-01-16	0	0.295	-	0.300	-	-	0	0	-	0.185	-	0.188	-	-	0	-	0.00%
2001-01-15	0	0.295	0.250	0.295	0.275	0.295	20,000	5,700	0.2850	0.185	0.157	0.185	0.172	0.185	31,949	0.1784	11.32%
2001-01-12	0	0.265	0.260	0.285	0.255	0.265	110,000	29,050	0.2641	0.166	0.163	0.178	0.160	0.166	175,718	0.1653	-1.85%
2001-01-11	0	0.270	0.270	0.280	0.270	0.270	178,000	48,060	0.2700	0.169	0.169	0.175	0.169	0.169	284,343	0.1690	-1.82%
2001-01-10	0	0.275	0.275	0.300	0.275	0.275	10,000	2,750	0.2750	0.172	0.172	0.188	0.172	0.172	15,974	0.1722	-5.17%
2001-01-09	0	0.290	0.290	0.300	0.290	0.300	432,000	127,780	0.2958	0.182	0.182	0.188	0.182	0.188	690,092	0.1852	0.00%
2001-01-08	0	0.290	0.290	0.300	0.285	0.300	100,000	29,200	0.2920	0.182	0.182	0.188	0.178	0.188	159,744	0.1828	3.57%
2001-01-05	0	0.280	0.280	0.295	0.270	0.280	184,000	51,320	0.2789	0.175	0.175	0.185	0.169	0.175	293,928	0.1746	-1.75%
2001-01-04	0	0.285	0.270	0.285	0.250	0.285	328,000	88,880	0.2710	0.178	0.169	0.178	0.157	0.178	523,959	0.1696	5.56%
2001-01-03	0	0.270	0.260	-	-	-	0	0	-	0.169	0.163	-	-	-	0	-	0.00%
2001-01-02	0	0.270	0.270	-	0.270	0.275	380,000	104,400	0.2747	0.169	0.169	-	0.169	0.172	607,025	0.1720	1.89%
2000-12-29	0	0.265	0.265	0.285	0.260	0.265	35,000	9,190	0.2626	0.166	0.166	0.178	0.163	0.166	55,910	0.1644	-1.85%
2000-12-28	0	0.270	0.260	0.270	0.270	0.270	200,000	52,500	0.2625	0.169	0.163	0.169	0.169	0.169	319,487	0.1643	3.85%
2000-12-27	0	0.260	0.260	0.280	0.260	0.270	210,000	55,700	0.2652	0.163	0.163	0.175	0.163	0.169	335,461	0.1660	-7.14%
2000-12-22	0	0.280	0.270	0.300	0.270	0.285	250,000	70,400	0.2816	0.175	0.169	0.188	0.169	0.178	399,359	0.1763	-6.67%
2000-12-21	0	0.300	0.280	0.305	0.285	0.300	610,000	177,100	0.2903	0.188	0.175	0.191	0.178	0.188	974,436	0.1817	5.26%
2000-12-20	0	0.285	0.265	-	-	-	0	0	-	0.178	0.166	-	-	-	0	-	0.00%
2000-12-19	0	0.285	0.285	0.290	0.285	0.285	178,000	50,730	0.2850	0.178	0.178	0.182	0.178	0.178	284,343	0.1784	-5.00%
2000-12-18	0	0.300	0.285	0.310	-	-	0	0	-	0.188	0.178	0.194	-	-	0	-	0.00%
2000-12-15	0	0.300	0.280	0.300	0.295	0.300	70,000	20,950	0.2993	0.188	0.175	0.188	0.185	0.188	111,820	0.1874	3.45%
2000-12-14	0	0.290	0.290	-	0.290	0.300	168,000	49,420	0.2942	0.182	0.182	-	0.182	0.188	268,369	0.1841	3.57%
2000-12-13	0	0.280	0.280	0.300	0.280	0.280	26,000	7,280	0.2800	0.175	0.175	0.188	0.175	0.175	41,533	0.1753	-6.67%
2000-12-12	0	0.300	0.290	0.300	0.285	0.305	320,000	96,100	0.3003	0.188	0.182	0.188	0.178	0.191	511,179	0.1880	5.26%
2000-12-11	0	0.285	0.285	0.295	0.280	0.285	182,000	51,460	0.2827	0.178	0.178	0.185	0.175	0.178	290,733	0.1770	-5.00%
2000-12-08	0	0.300	0.280	0.300	0.300	0.300	14,000	4,200	0.3000	0.188	0.175	0.188	0.188	0.188	22,364	0.1878	7.14%
2000-12-07	0	0.280	0.280	0.300	0.270	0.280	140,000	39,100	0.2793	0.175	0.175	0.188	0.169	0.175	223,641	0.1748	3.70%
2000-12-06	0	0.270	0.270	-	-	-	0	0	-	0.169	0.169	-	-	-	0	-	0.00%
2000-12-05	0	0.270	0.260	-	0.270	0.270	50,000	13,500	0.2700	0.169	0.163	-	0.169	0.169	79,872	0.1690	-1.82%
2000-12-04	0	0.275	0.275	0.300	0.270	0.275	180,000	49,100	0.2728	0.172	0.172	0.188	0.169	0.172	287,538	0.1708	-5.17%
2000-12-01	0	0.290	0.280	0.300	0.290	0.290	20,000	5,800	0.2900	0.182	0.175	0.188	0.182	0.182	31,949	0.1815	0.00%
2000-11-30	0	0.290	0.260	0.300	-	-	0	0	-	0.182	0.163	0.188	-	-	0	-	0.00%
2000-11-29	0	0.290	0.290	0.300	0.270	0.290	310,000	89,860	0.2899	0.182	0.182	0.188	0.169	0.182	495,205	0.1815	0.00%
2000-11-28	0	0.290	0.290	0.305	0.285	0.305	196,692	58,170	0.2957	0.182	0.182	0.191	0.178	0.191	314,203	0.1851	-4.92%
2000-11-27	0	0.305	0.285	0.305	-	-	0	0	-	0.191	0.178	0.191	-	-	0	-	0.00%
2000-11-24	0	0.305	0.305	0.310	0.305	0.305	100,500	30,630	0.3048	0.191	0.191	0.194	0.191	0.191	160,542	0.1908	7.02%
2000-11-23	0	0.285	0.285	0.300	0.285	0.300	54,000	15,690	0.2906	0.178	0.178	0.188	0.178	0.188	86,262	0.1819	-5.00%
2000-11-22	0	0.300	0.300	0.320	0.300	0.300	30,000	9,000	0.3000	0.188	0.188	0.200	0.188	0.188	47,923	0.1878	0.00%
2000-11-21	0	0.300	0.270	0.310	0.300	0.300	30,000	9,000	0.3000	0.188	0.169	0.194	0.188	0.188	47,923	0.1878	3.45%
2000-11-20	0	0.290	0.290	0.310	0.270	0.290	20,000	5,600	0.2800	0.182	0.182	0.194	0.169	0.182	31,949	0.1753	0.00%
2000-11-17	0	0.290	0.290	0.300	0.290	0.295	230,000	67,200	0.2922	0.182	0.182	0.188	0.182	0.185	367,410	0.1829	3.57%
2000-11-16	0	0.280	0.305	0.310	0.280	0.290	54,000	15,620	0.2893	0.175	0.191	0.194	0.175	0.182	86,262	0.1811	-3.45%
2000-11-15	0	0.290	0.290	0.320	0.290	0.320	340,000	101,600	0.2988	0.182	0.182	0.200	0.182	0.200	543,128	0.1871	-3.33%
2000-11-14	0	0.300	0.285	0.305	0.285	0.300	170,000	49,170	0.2892	0.188	0.178	0.191	0.178	0.188	271,564	0.1811	7.14%
2000-11-13	0	0.280	0.280	-	0.270	0.285	218,000	60,570	0.2778	0.175	0.175	-	0.169	0.178	348,241	0.1739	-5.08%
2000-11-10	0	0.295	0.295	0.330	0.295	0.320	140,000	42,350	0.3025	0.185	0.185	0.207	0.185	0.200	223,641	0.1894	-1.67%
2000-11-09	0	0.300	0.290	0.315	0.300	0.320	200,000	62,750	0.3138	0.188	0.182	0.197	0.188	0.200	319,487	0.1964	-1.64%
2000-11-08	0	0.305	0.305	0.325	-	-	0	0	-	0.191	0.191	0.203	-	-	0	-	1.67%
2000-11-07	0	0.300	0.300	0.330	0.300	0.325	152,000	47,220	0.3107	0.188	0.188	0.207	0.188	0.203	242,810	0.1945	-7.69%
2000-11-06	0	0.325	0.310	0.325	0.325	0.330	270,000	88,500	0.3278	0.203	0.194	0.203	0.203	0.207	431,308	0.2052	-1.52%
2000-11-03	0	0.330	0.330	0.345	0.330	0.330	122,000	40,260	0.3300	0.207	0.207	0.216	0.207	0.207	194,887	0.2066	1.54%
2000-11-02	0	0.325	-	0.355	0.325	0.350	140,000	47,800	0.3414	0.203	-	0.222	0.203	0.219	223,641	0.2137	-1.52%
2000-11-01	0	0.330	0.335	0.350	0.320	0.335	376,000	121,860	0.3241	0.207	0.210	0.219	0.200	0.210	600,636	0.2029	11.86%
2000-10-31	0	0.295	0.295	0.300	0.295	0.305	200,000	59,650	0.2983	0.185	0.185	0.188	0.185	0.191	319,487	0.1867	3.51%
2000-10-30	0	0.285	0.285	0.295	0.285	0.285	70,000	19,950	0.2850	0.178	0.178	0.185	0.178	0.178	111,820	0.1784	1.79%
2000-10-27	0	0.280	0.280	-	-	-	0	0	-	0.175	0.175	-	-	-	0	-	0.00%
2000-10-26	0	0.280	0.280	0.300	0.280	0.280	4,000	1,120	0.2800	0.175	0.175	0.188	0.175	0.175	6,390	0.1753	-3.45%
2000-10-25	0	0.290	0.280	0.310	-	-	0	0	-	0.182	0.175	0.194	-	-	0	-	0.00%
2000-10-24	0	0.290	-	0.300	0.290	0.300	270,000	80,500	0.2981	0.182	-	0.188	0.182	0.188	431,308	0.1866	0.00%
2000-10-23	0	0.290	0.270	0.300	-	-	0	0	-	0.182	0.169	0.188	-	-	0	-	0.00%
2000-10-20	0	0.290	0.260	0.290	0.280	0.290	250,000	72,000	0.2880	0.182	0.163	0.182	0.175	0.182	399,359	0.1803	11.54%
2000-10-19	0	0.260	0.260	0.280	0.250	0.260	180,000	46,700	0.2594	0.163	0.163	0.175	0.157	0.163	287,538	0.1624	-7.14%
2000-10-18	0	0.280	0.270	0.280	0.270	0.285	404,000	111,480	0.2759	0.175	0.169	0.175	0.169	0.178	645,364	0.1727	-1.75%
2000-10-17	0	0.285	0.285	0.310	0.285	0.300	150,000	43,350	0.2890	0.178	0.178	0.194	0.178	0.188	239,615	0.1809	-3.39%
2000-10-16	0	0.295	0.295	0.320	0.295	0.305	310,000	93,200	0.3006	0.185	0.185	0.200	0.185	0.191	495,205	0.1882	-3.28%
2000-10-13	0	0.305	0.305	0.310	0.305	0.345	540,000	173,450	0.3212	0.191	0.191	0.194	0.191	0.216	862,615	0.2011	-11.59%
2000-10-12	0	0.345	-	0.345	-	-	0	0	-	0.216	-	0.216	-	-	0	-	-1.43%
2000-10-11	0	0.350	0.320	0.350	0.340	0.350	250,000	85,900	0.3436	0.219	0.200	0.219	0.213	0.219	399,359	0.2151	2.94%
2000-10-10	0	0.340	0.340	0.355	0.340	0.340	100,000	34,000	0.3400	0.213	0.213	0.222	0.213	0.213	159,744	0.2128	0.00%
2000-10-09	0	0.340	0.340	-	0.340	0.360	220,000	78,800	0.3582	0.213	0.213	-	0.213	0.225	351,436	0.2242	-5.56%
2000-10-05	0	0.360	0.355	0.360	0.345	0.360	50,000	17,640	0.3528	0.225	0.222	0.225	0.216	0.225	79,872	0.2209	0.00%
2000-10-04	0	0.360	0.345	0.360	0.360	0.360	350,000	126,000	0.3600	0.225	0.216	0.225	0.225	0.225	559,102	0.2254	-1.37%
2000-10-03	0	0.365	0.345	0.365	0.345	0.365	342,000	118,030	0.3451	0.228	0.216	0.228	0.216	0.228	546,323	0.2160	5.80%
2000-09-29	0	0.345	0.345	-	0.345	0.350	220,000	76,100	0.3459	0.216	0.216	-	0.216	0.219	351,436	0.2165	2.99%
2000-09-28	0	0.335	0.335	0.370	0.335	0.345	152,000	52,420	0.3449	0.210	0.210	0.232	0.210	0.216	242,810	0.2159	-4.29%
2000-09-27	0	0.350	0.345	-	0.340	0.355	130,000	45,250	0.3481	0.219	0.216	-	0.213	0.222	207,667	0.2179	2.94%
2000-09-26	0	0.340	0.340	0.355	0.330	0.350	170,000	57,400	0.3376	0.213	0.213	0.222	0.207	0.219	271,564	0.2114	0.00%
2000-09-25	0	0.340	0.335	0.350	0.330	0.370	300,000	103,700	0.3457	0.213	0.210	0.219	0.207	0.232	479,231	0.2164	-8.11%
2000-09-22	0	0.370	-	0.370	-	-	0	0	-	0.232	-	0.232	-	-	0	-	-1.33%
2000-09-21	0	0.375	-	0.390	0.375	0.400	730,000	288,750	0.3955	0.235	-	0.244	0.235	0.250	1,166,128	0.2476	-5.06%
2000-09-20	0	0.395	0.375	0.395	0.375	0.395	264,000	99,630	0.3774	0.247	0.235	0.247	0.235	0.247	421,723	0.2362	1.28%
2000-09-19	0	0.390	0.375	0.390	0.355	0.390	272,000	100,710	0.3703	0.244	0.235	0.244	0.222	0.244	434,502	0.2318	-3.70%
2000-09-18	0	0.405	-	0.405	-	-	1,000	340	0.3400	0.254	-	0.254	-	-	1,597	0.2128	-1.22%
2000-09-15	0	0.410	-	0.410	0.410	0.410	80,000	32,800	0.4100	0.257	-	0.257	0.257	0.257	127,795	0.2567	0.00%
2000-09-14	0	0.410	0.400	0.410	0.410	0.410	160,000	65,600	0.4100	0.257	0.250	0.257	0.257	0.257	255,590	0.2567	0.00%
2000-09-12	0	0.410	0.390	0.420	0.410	0.410	142,000	58,220	0.4100	0.257	0.244	0.263	0.257	0.257	226,836	0.2567	-4.65%
2000-09-11	0	0.430	0.405	0.430	-	-	0	0	-	0.269	0.254	0.269	-	-	0	-	-4.44%
2000-09-08	0	0.450	-	0.460	-	-	0	0	-	0.282	-	0.288	-	-	0	-	0.00%
2000-09-07	0	0.450	0.440	0.450	0.450	0.450	130,000	58,500	0.4500	0.282	0.275	0.282	0.282	0.282	207,667	0.2817	0.00%
2000-09-06	0	0.450	0.450	0.460	0.450	0.470	468,000	212,200	0.4534	0.282	0.282	0.288	0.282	0.294	747,600	0.2838	-3.23%
2000-09-05	0	0.465	0.465	0.470	0.435	0.465	763,076	343,250	0.4498	0.291	0.291	0.294	0.272	0.291	1,218,965	0.2816	4.49%
2000-09-04	0	0.445	0.445	0.455	0.435	0.445	254,000	111,530	0.4391	0.279	0.279	0.285	0.272	0.279	405,749	0.2749	3.49%
2000-09-01	0	0.430	0.430	0.460	0.430	0.440	256,000	110,740	0.4326	0.269	0.269	0.288	0.269	0.275	408,943	0.2708	-2.27%
2000-08-31	0	0.440	0.430	0.440	0.430	0.450	220,000	97,100	0.4414	0.275	0.269	0.275	0.269	0.282	351,436	0.2763	0.00%
2000-08-30	0	0.440	0.440	0.450	0.440	0.460	156,000	70,330	0.4508	0.275	0.275	0.282	0.275	0.288	249,200	0.2822	-3.30%
2000-08-29	0	0.455	0.455	0.470	0.455	0.460	240,500	110,565	0.4597	0.285	0.285	0.294	0.285	0.288	384,183	0.2878	-1.09%
2000-08-28	0	0.460	0.450	0.460	0.460	0.460	300,000	138,000	0.4600	0.288	0.282	0.288	0.288	0.288	479,231	0.2880	2.22%
2000-08-25	0	0.450	0.450	0.465	0.450	0.460	466,000	211,660	0.4542	0.282	0.282	0.291	0.282	0.288	744,405	0.2843	-4.26%
2000-08-24	0	0.470	0.460	0.480	0.460	0.470	564,000	261,340	0.4634	0.294	0.288	0.300	0.288	0.294	900,954	0.2901	-2.08%
2000-08-23	0	0.480	0.470	0.480	0.485	0.500	930,000	457,350	0.4918	0.300	0.294	0.300	0.304	0.313	1,485,615	0.3079	-1.03%
2000-08-22	0	0.485	0.485	0.490	0.480	0.495	1,510,000	737,680	0.4885	0.304	0.304	0.307	0.300	0.310	2,412,127	0.3058	6.59%
2000-08-21	0	0.455	0.455	0.485	0.455	0.470	152,500	70,475	0.4621	0.285	0.285	0.304	0.285	0.294	243,609	0.2893	-5.21%
2000-08-18	0	0.480	0.470	0.480	0.480	0.480	150,000	72,000	0.4800	0.300	0.294	0.300	0.300	0.300	239,615	0.3005	0.00%
2000-08-17	0	0.480	0.480	0.485	0.480	0.500	764,000	371,170	0.4858	0.300	0.300	0.304	0.300	0.313	1,220,441	0.3041	1.05%
2000-08-16	0	0.475	0.475	0.480	0.465	0.480	502,000	237,500	0.4731	0.297	0.297	0.300	0.291	0.300	801,913	0.2962	-1.04%
2000-08-15	0	0.480	0.465	0.480	0.460	0.480	722,000	335,270	0.4644	0.300	0.291	0.300	0.288	0.300	1,153,348	0.2907	2.13%
2000-08-14	0	0.470	0.470	0.500	0.465	0.470	60,000	28,150	0.4692	0.294	0.294	0.313	0.291	0.294	95,846	0.2937	-2.08%
2000-08-11	0	0.480	0.480	0.490	0.465	0.490	394,000	188,690	0.4789	0.300	0.300	0.307	0.291	0.307	629,390	0.2998	2.13%
2000-08-10	0	0.470	0.470	0.490	0.470	0.490	620,000	302,100	0.4873	0.294	0.294	0.307	0.294	0.307	990,410	0.3050	-4.08%
2000-08-09	0	0.490	0.490	0.495	0.480	0.530	2,050,000	1,026,520	0.5007	0.307	0.307	0.310	0.300	0.332	3,274,742	0.3135	-2.00%
2000-08-08	0	0.500	0.500	0.510	0.500	0.540	4,886,000	2,542,940	0.5205	0.313	0.313	0.319	0.313	0.338	7,805,069	0.3258	0.00%
2000-08-07	0	0.500	0.490	0.500	0.465	0.510	2,742,000	1,358,860	0.4956	0.313	0.307	0.313	0.291	0.319	4,380,168	0.3102	7.53%
2000-08-04	0	0.465	0.465	0.485	0.450	0.490	714,000	337,910	0.4733	0.291	0.291	0.304	0.282	0.307	1,140,569	0.2963	-2.11%
2000-08-03	0	0.475	0.475	0.480	0.450	0.485	958,000	453,240	0.4731	0.297	0.297	0.300	0.282	0.304	1,530,343	0.2962	-1.04%
2000-08-02	0	0.480	0.465	0.500	0.480	0.500	1,016,000	496,700	0.4889	0.300	0.291	0.313	0.300	0.313	1,622,994	0.3060	0.00%
2000-08-01	0	0.480	0.465	0.480	0.440	0.480	976,000	452,980	0.4641	0.300	0.291	0.300	0.275	0.300	1,559,097	0.2905	5.49%
2000-07-31	0	0.455	0.455	0.460	0.420	0.460	725,000	321,960	0.4441	0.285	0.285	0.288	0.263	0.288	1,158,141	0.2780	3.41%
2000-07-28	0	0.440	0.440	0.460	0.440	0.450	214,000	96,160	0.4493	0.275	0.275	0.288	0.275	0.282	341,851	0.2813	-5.38%
2000-07-27	0	0.465	0.465	0.470	0.465	0.490	582,000	276,450	0.4750	0.291	0.291	0.294	0.291	0.307	929,707	0.2974	-7.00%
2000-07-26	0	0.500	0.495	0.500	0.490	0.530	2,260,000	1,148,510	0.5082	0.313	0.310	0.313	0.307	0.332	3,610,204	0.3181	-1.96%
2000-07-25	0	0.510	0.510	0.520	0.480	0.570	3,897,230	2,022,248	0.5189	0.319	0.319	0.326	0.300	0.357	6,225,573	0.3248	-5.56%
2000-07-24	0	0.540	0.540	0.550	0.440	0.550	7,508,500	3,683,575	0.4906	0.338	0.338	0.344	0.275	0.344	11,994,343	0.3071	28.57%
2000-07-21	0	0.420	0.420	0.425	0.415	0.440	3,858,000	1,639,940	0.4251	0.263	0.263	0.266	0.260	0.275	6,162,905	0.2661	7.69%
2000-07-20	0	0.390	0.370	0.390	0.370	0.390	450,000	170,850	0.3797	0.244	0.232	0.244	0.232	0.244	718,846	0.2377	5.41%
2000-07-19	0	0.370	0.370	0.380	0.370	0.380	60,000	22,500	0.3750	0.232	0.232	0.238	0.232	0.238	95,846	0.2348	-3.90%
2000-07-18	0	0.385	0.385	0.390	0.375	0.380	141,346	53,401	0.3778	0.241	0.241	0.244	0.235	0.238	225,791	0.2365	1.32%
2000-07-17	0	0.380	0.380	0.390	0.375	0.380	112,000	42,520	0.3796	0.238	0.238	0.244	0.235	0.238	178,913	0.2377	0.00%
2000-07-14	0	0.380	0.370	0.380	0.365	0.380	68,000	25,030	0.3681	0.238	0.232	0.238	0.228	0.238	108,626	0.2304	4.11%
2000-07-13	0	0.365	0.360	0.365	0.380	0.390	220,000	83,800	0.3809	0.228	0.225	0.228	0.238	0.244	351,436	0.2385	-6.41%
2000-07-12	0	0.390	0.375	0.410	0.360	0.390	290,000	109,360	0.3771	0.244	0.235	0.257	0.225	0.244	463,256	0.2361	1.30%
2000-07-11	0	0.385	0.385	0.400	0.360	0.380	490,000	183,160	0.3738	0.241	0.241	0.250	0.225	0.238	782,743	0.2340	4.05%
2000-07-10	0	0.370	0.365	0.370	0.360	0.370	96,000	35,360	0.3683	0.232	0.228	0.232	0.225	0.232	153,354	0.2306	2.78%
2000-07-07	0	0.360	0.360	0.365	0.360	0.370	114,000	41,760	0.3663	0.225	0.225	0.228	0.225	0.232	182,108	0.2293	-2.70%
2000-07-06	0	0.370	0.365	0.370	0.370	0.380	220,000	82,400	0.3745	0.232	0.228	0.232	0.232	0.238	351,436	0.2345	-2.63%
2000-07-05	0	0.380	0.380	0.390	0.380	0.390	584,000	224,000	0.3836	0.238	0.238	0.244	0.238	0.244	932,902	0.2401	-1.30%
2000-07-04	0	0.385	0.385	0.395	0.385	0.385	40,000	15,400	0.3850	0.241	0.241	0.247	0.241	0.241	63,897	0.2410	-3.75%
2000-07-03	0	0.400	0.380	0.400	0.395	0.400	380,000	150,630	0.3964	0.250	0.238	0.250	0.247	0.250	607,025	0.2481	1.27%
2000-06-30	0	0.395	0.370	0.395	0.370	0.400	612,000	232,360	0.3797	0.247	0.232	0.247	0.232	0.250	977,630	0.2377	3.95%
2000-06-29	0	0.380	0.380	0.385	0.380	0.390	1,488,000	567,140	0.3811	0.238	0.238	0.241	0.238	0.244	2,376,984	0.2386	-3.80%
2000-06-28	0	0.395	0.380	0.400	0.360	0.395	1,160,000	453,340	0.3908	0.247	0.238	0.250	0.225	0.247	1,853,025	0.2446	6.76%
2000-06-27	0	0.370	0.370	0.390	0.370	0.410	800,000	315,150	0.3939	0.232	0.232	0.244	0.232	0.257	1,277,948	0.2466	-7.50%
2000-06-26	0	0.400	0.370	0.405	0.400	0.415	240,000	97,920	0.4080	0.250	0.232	0.254	0.250	0.260	383,384	0.2554	1.27%
2000-06-23	0	0.395	-	0.395	0.390	0.395	370,000	145,950	0.3945	0.247	-	0.247	0.244	0.247	591,051	0.2469	0.00%
2000-06-22	0	0.395	0.360	0.395	0.380	0.395	200,000	76,780	0.3839	0.247	0.225	0.247	0.238	0.247	319,487	0.2403	3.95%
2000-06-21	0	0.380	0.380	0.400	0.380	0.380	90,000	34,200	0.3800	0.238	0.238	0.250	0.238	0.238	143,769	0.2379	-1.30%
2000-06-20	0	0.385	-	0.390	0.385	0.390	170,000	65,750	0.3868	0.241	-	0.244	0.241	0.244	271,564	0.2421	-4.94%
2000-06-19	0	0.405	0.405	0.415	0.395	0.415	768,000	308,950	0.4023	0.254	0.254	0.260	0.247	0.260	1,226,830	0.2518	3.85%
2000-06-16	0	0.390	0.380	0.390	0.375	0.390	1,536,000	588,770	0.3833	0.244	0.238	0.244	0.235	0.244	2,453,661	0.2400	9.86%
2000-06-15	0	0.355	0.355	0.380	0.350	0.355	280,500	98,860	0.3524	0.222	0.222	0.238	0.219	0.222	448,081	0.2206	1.43%
2000-06-14	0	0.350	-	0.350	0.350	0.350	6,000	2,100	0.3500	0.219	-	0.219	0.219	0.219	9,585	0.2191	-1.41%
2000-06-13	0	0.355	0.340	0.355	0.340	0.355	192,000	66,910	0.3485	0.222	0.213	0.222	0.213	0.222	306,708	0.2182	4.41%
2000-06-12	0	0.340	0.340	0.360	0.340	0.340	188,000	63,920	0.3400	0.213	0.213	0.225	0.213	0.213	300,318	0.2128	-1.45%
2000-06-09	0	0.345	0.345	0.355	0.340	0.355	268,000	92,060	0.3435	0.216	0.216	0.222	0.213	0.222	428,113	0.2150	0.00%
2000-06-08	0	0.345	0.330	0.345	0.345	0.345	30,000	10,350	0.3450	0.216	0.207	0.216	0.216	0.216	47,923	0.2160	0.00%
2000-06-07	0	0.345	0.340	0.345	0.340	0.350	96,000	33,140	0.3452	0.216	0.213	0.216	0.213	0.219	153,354	0.2161	1.47%
2000-06-05	0	0.340	0.335	0.340	0.340	0.350	360,000	123,650	0.3435	0.213	0.210	0.213	0.213	0.219	575,077	0.2150	4.62%
2000-06-02	0	0.325	0.325	0.335	0.325	0.335	270,000	89,750	0.3324	0.203	0.203	0.210	0.203	0.210	431,308	0.2081	1.56%
2000-06-01	0	0.320	0.320	0.350	0.320	0.320	230,000	73,600	0.3200	0.200	0.200	0.219	0.200	0.200	367,410	0.2003	-3.03%
2000-05-31	0	0.330	0.330	0.340	0.320	0.335	410,000	135,500	0.3305	0.207	0.207	0.213	0.200	0.210	654,948	0.2069	3.13%
2000-05-30	0	0.320	0.315	0.325	0.310	0.320	680,000	213,900	0.3146	0.200	0.197	0.203	0.194	0.200	1,086,256	0.1969	3.23%
2000-05-29	0	0.310	0.310	0.330	0.310	0.310	120,000	37,200	0.3100	0.194	0.194	0.207	0.194	0.194	191,692	0.1941	0.00%
2000-05-26	0	0.310	0.310	0.330	0.310	0.320	251,000	78,890	0.3143	0.194	0.194	0.207	0.194	0.200	400,956	0.1968	-8.82%
2000-05-25	0	0.340	-	0.340	0.310	0.360	594,000	198,180	0.3336	0.213	-	0.213	0.194	0.225	948,877	0.2089	-8.11%
2000-05-24	0	0.370	-	0.380	0.370	0.370	50,000	18,500	0.3700	0.232	-	0.238	0.232	0.232	79,872	0.2316	-2.63%
2000-05-23	0	0.380	0.380	0.390	0.380	0.390	262,000	100,080	0.3820	0.238	0.238	0.244	0.238	0.244	418,528	0.2391	-2.56%
2000-05-22	0	0.390	0.385	0.400	0.385	0.390	80,000	31,050	0.3881	0.244	0.241	0.250	0.241	0.244	127,795	0.2430	0.00%
2000-05-19	0	0.390	0.390	0.400	0.390	0.400	286,000	112,270	0.3926	0.244	0.244	0.250	0.244	0.250	456,866	0.2457	0.00%
2000-05-18	0	0.390	0.385	0.420	0.390	0.395	240,000	93,850	0.3910	0.244	0.241	0.263	0.244	0.247	383,384	0.2448	-4.88%
2000-05-17	0	0.410	0.405	0.430	0.405	0.440	526,000	222,830	0.4236	0.257	0.254	0.269	0.254	0.275	840,251	0.2652	-4.65%
2000-05-16	0	0.430	0.420	0.430	0.425	0.455	936,000	401,070	0.4285	0.269	0.263	0.269	0.266	0.285	1,495,199	0.2682	1.18%
2000-05-15	0	0.425	0.425	0.430	0.380	0.440	2,028,000	841,560	0.4150	0.266	0.266	0.269	0.238	0.275	3,239,599	0.2598	8.97%
2000-05-12	0	0.390	0.380	0.390	0.370	0.390	210,000	79,300	0.3776	0.244	0.238	0.244	0.232	0.244	335,461	0.2364	0.00%
2000-05-10	0	0.390	0.370	0.380	0.370	0.390	310,000	117,600	0.3794	0.244	0.232	0.238	0.232	0.244	495,205	0.2375	2.63%
2000-05-09	0	0.380	0.380	0.400	0.380	0.400	222,000	85,640	0.3858	0.238	0.238	0.250	0.238	0.250	354,631	0.2415	-2.56%
2000-05-08	0	0.390	0.385	0.400	0.385	0.395	342,000	133,530	0.3904	0.244	0.241	0.250	0.241	0.247	546,323	0.2444	-2.50%
2000-05-05	0	0.400	0.400	0.420	0.395	0.400	148,000	59,150	0.3997	0.250	0.250	0.263	0.247	0.250	236,420	0.2502	0.00%
2000-05-04	0	0.400	0.400	0.410	0.380	0.410	400,000	160,400	0.4010	0.250	0.250	0.257	0.238	0.257	638,974	0.2510	0.00%
2000-05-03	0	0.400	0.400	0.410	0.390	0.400	266,000	103,800	0.3902	0.250	0.250	0.257	0.244	0.250	424,918	0.2443	2.56%
2000-05-02	0	0.390	0.390	0.420	0.390	0.400	420,000	167,000	0.3976	0.244	0.244	0.263	0.244	0.250	670,923	0.2489	-2.50%
2000-04-28	0	0.400	0.380	0.400	0.390	0.400	600,000	238,000	0.3967	0.250	0.238	0.250	0.244	0.250	958,461	0.2483	0.00%
2000-04-27	0	0.400	0.400	0.420	0.400	0.400	170,000	68,000	0.4000	0.250	0.250	0.263	0.250	0.250	271,564	0.2504	0.00%
2000-04-26	0	0.400	0.400	0.430	0.400	0.410	118,000	48,060	0.4073	0.250	0.250	0.269	0.250	0.257	188,497	0.2550	-4.76%
2000-04-25	0	0.420	0.420	0.430	0.420	0.450	1,370,000	593,150	0.4330	0.263	0.263	0.269	0.263	0.282	2,188,486	0.2710	0.00%
2000-04-20	0	0.420	0.410	0.420	0.400	0.420	580,000	239,600	0.4131	0.263	0.257	0.263	0.250	0.263	926,512	0.2586	0.00%
2000-04-19	0	0.420	0.410	0.420	0.405	0.490	1,970,000	860,090	0.4366	0.263	0.257	0.263	0.254	0.307	3,146,948	0.2733	10.53%
2000-04-18	0	0.380	0.370	0.390	0.375	0.390	490,000	186,320	0.3802	0.238	0.232	0.244	0.235	0.244	782,743	0.2380	-3.80%
2000-04-17	0	0.395	-	0.395	-	-	0	0	-	0.247	-	0.247	-	-	0	-	-2.47%
2000-04-14	0	0.405	-	-	-	-	0	0	-	0.254	-	-	-	-	0	-	0.00%
2000-04-13	0	0.405	-	0.420	-	-	0	0	-	0.254	-	0.263	-	-	0	-	0.00%
2000-04-12	0	0.405	0.390	0.410	0.400	0.405	130,000	52,150	0.4012	0.254	0.244	0.257	0.250	0.254	207,667	0.2511	9.46%
2000-04-11	0	0.370	0.395	0.410	0.370	0.380	137,500	51,345	0.3734	0.232	0.247	0.257	0.232	0.238	219,647	0.2338	-7.50%
2000-04-10	0	0.400	0.400	0.425	0.400	0.410	268,000	109,200	0.4075	0.250	0.250	0.266	0.250	0.257	428,113	0.2551	-2.44%
2000-04-07	0	0.410	0.410	0.420	0.410	0.430	334,000	137,320	0.4111	0.257	0.257	0.263	0.257	0.269	533,543	0.2574	-2.38%
2000-04-06	0	0.420	0.420	0.430	0.410	0.450	98,000	41,200	0.4204	0.263	0.263	0.269	0.257	0.282	156,549	0.2632	-2.33%
2000-04-05	0	0.430	0.400	0.450	0.380	0.450	464,000	191,420	0.4125	0.269	0.250	0.282	0.238	0.282	741,210	0.2583	-3.37%
2000-04-03	0	0.445	0.440	0.445	0.440	0.470	336,000	149,840	0.4460	0.279	0.275	0.279	0.275	0.294	536,738	0.2792	-5.32%
2000-03-31	0	0.470	0.445	0.470	0.445	0.470	408,000	184,540	0.4523	0.294	0.279	0.294	0.279	0.294	651,754	0.2831	0.00%
2000-03-30	0	0.470	-	0.470	-	-	0	0	-	0.294	-	0.294	-	-	0	-	-2.08%
2000-03-29	0	0.480	0.460	0.480	0.460	0.490	1,064,324	511,886	0.4809	0.300	0.288	0.300	0.288	0.307	1,700,189	0.3011	1.05%
2000-03-28	0	0.475	0.465	0.475	0.450	0.480	662,500	306,840	0.4632	0.297	0.291	0.297	0.282	0.300	1,058,301	0.2899	3.26%
2000-03-27	0	0.460	0.460	0.470	0.450	0.460	206,000	94,400	0.4583	0.288	0.288	0.294	0.282	0.288	329,072	0.2869	2.22%
2000-03-24	0	0.450	0.450	0.470	0.420	0.465	1,162,000	513,080	0.4415	0.282	0.282	0.294	0.263	0.291	1,856,220	0.2764	1.12%
2000-03-23	0	0.445	0.445	0.460	0.445	0.455	264,000	118,610	0.4493	0.279	0.279	0.288	0.279	0.285	421,723	0.2813	-1.11%
2000-03-22	0	0.450	0.440	0.460	0.410	0.500	492,000	218,840	0.4448	0.282	0.275	0.288	0.257	0.313	785,938	0.2784	1.12%
2000-03-21	0	0.445	0.445	0.465	0.445	0.445	30,000	13,350	0.4450	0.279	0.279	0.291	0.279	0.279	47,923	0.2786	-3.26%
2000-03-20	0	0.460	0.440	0.480	0.440	0.460	48,000	21,320	0.4442	0.288	0.275	0.300	0.275	0.288	76,677	0.2780	4.55%
2000-03-17	0	0.440	0.420	0.460	0.440	0.440	30,000	13,200	0.4400	0.275	0.263	0.288	0.275	0.275	47,923	0.2754	0.00%
2000-03-16	0	0.440	0.440	0.470	0.440	0.470	108,000	48,960	0.4533	0.275	0.275	0.294	0.275	0.294	172,523	0.2838	-4.35%
2000-03-15	0	0.460	0.455	0.460	0.460	0.470	1,176,730	544,559	0.4628	0.288	0.285	0.288	0.288	0.294	1,879,750	0.2897	0.00%
2000-03-14	0	0.460	0.450	0.460	0.450	0.460	326,000	148,400	0.4552	0.288	0.282	0.288	0.282	0.288	520,764	0.2850	2.22%
2000-03-13	0	0.450	0.450	-	0.450	0.460	790,000	357,530	0.4526	0.282	0.282	-	0.282	0.288	1,261,974	0.2833	-1.10%
2000-03-10	0	0.455	0.455	0.475	0.450	0.475	272,000	125,610	0.4618	0.285	0.285	0.297	0.282	0.297	434,502	0.2891	1.11%
2000-03-09	0	0.450	0.450	0.475	0.445	0.475	212,000	96,890	0.4570	0.282	0.282	0.297	0.279	0.297	338,656	0.2861	-5.26%
2000-03-08	0	0.475	0.460	0.475	0.470	0.480	348,383	164,762	0.4729	0.297	0.288	0.297	0.294	0.300	556,519	0.2961	-3.06%
2000-03-07	0	0.490	0.465	0.490	0.460	0.490	368,269	175,842	0.4775	0.307	0.291	0.307	0.288	0.307	588,286	0.2989	0.00%
2000-03-06	0	0.490	0.430	0.490	0.490	0.500	210,000	104,500	0.4976	0.307	0.269	0.307	0.307	0.313	335,461	0.3115	2.08%
2000-03-03	0	0.480	0.470	0.490	0.450	0.520	646,000	316,800	0.4904	0.300	0.294	0.307	0.282	0.326	1,031,943	0.3070	-2.04%
2000-03-02	0	0.490	0.465	0.495	0.450	0.490	692,000	332,020	0.4798	0.307	0.291	0.310	0.282	0.307	1,105,425	0.3004	13.95%
2000-03-01	0	0.430	0.430	-	0.420	0.450	304,800	130,422	0.4279	0.269	0.269	-	0.263	0.282	486,898	0.2679	-4.44%
2000-02-29	0	0.450	0.450	0.480	0.400	0.470	618,000	268,200	0.4340	0.282	0.282	0.300	0.250	0.294	987,215	0.2717	9.76%
2000-02-28	0	0.410	0.410	0.440	0.410	0.450	300,000	128,400	0.4280	0.257	0.257	0.275	0.257	0.282	479,231	0.2679	-10.87%
2000-02-25	0	0.460	-	0.470	0.460	0.500	1,787,500	875,135	0.4896	0.288	-	0.294	0.288	0.313	2,855,416	0.3065	-7.07%
2000-02-24	0	0.495	0.490	0.510	0.495	0.520	940,000	478,100	0.5086	0.310	0.307	0.319	0.310	0.326	1,501,589	0.3184	-2.94%
2000-02-23	0	0.510	0.510	0.520	0.510	0.560	536,000	281,340	0.5249	0.319	0.319	0.326	0.319	0.351	856,225	0.3286	-1.92%
2000-02-22	0	0.520	0.520	0.540	0.510	0.560	1,592,000	850,180	0.5340	0.326	0.326	0.338	0.319	0.351	2,543,117	0.3343	-10.34%
2000-02-21	0	0.580	0.560	0.580	0.550	0.590	1,508,000	857,000	0.5683	0.363	0.351	0.363	0.344	0.369	2,408,932	0.3558	3.57%
2000-02-18	0	0.560	0.560	0.570	0.560	0.600	2,726,000	1,571,860	0.5766	0.351	0.351	0.357	0.351	0.376	4,354,609	0.3610	-1.75%
2000-02-17	0	0.570	0.560	0.580	0.560	0.590	692,000	393,920	0.5692	0.357	0.351	0.363	0.351	0.369	1,105,425	0.3564	0.00%
2000-02-16	0	0.570	0.570	0.590	0.550	0.580	2,033,250	1,155,925	0.5685	0.357	0.357	0.369	0.344	0.363	3,247,985	0.3559	0.00%
2000-02-15	0	0.570	0.570	0.580	0.550	0.580	775,000	442,240	0.5706	0.357	0.357	0.363	0.344	0.363	1,238,012	0.3572	1.79%
2000-02-14	0	0.560	0.560	0.570	0.560	0.590	1,262,000	722,000	0.5721	0.351	0.351	0.357	0.351	0.369	2,015,963	0.3581	-1.75%
2000-02-11	0	0.570	0.570	0.590	0.570	0.590	810,500	468,580	0.5781	0.357	0.357	0.369	0.357	0.369	1,294,721	0.3619	-1.72%
2000-02-10	0	0.580	0.580	0.590	0.570	0.590	1,050,000	605,900	0.5770	0.363	0.363	0.369	0.357	0.369	1,677,307	0.3612	0.00%
2000-02-09	0	0.580	0.580	0.590	0.570	0.610	1,744,000	1,018,820	0.5842	0.363	0.363	0.369	0.357	0.382	2,785,927	0.3657	-1.69%
2000-02-08	0	0.590	0.590	0.600	0.590	0.650	1,176,000	721,660	0.6137	0.369	0.369	0.376	0.369	0.407	1,878,584	0.3842	-4.84%
2000-02-03	0	0.620	0.600	0.620	0.570	0.640	2,604,000	1,596,120	0.6129	0.388	0.376	0.388	0.357	0.401	4,159,722	0.3837	6.90%
2000-02-02	0	0.580	0.570	0.600	0.570	0.600	970,000	570,400	0.5880	0.363	0.357	0.376	0.357	0.376	1,549,512	0.3681	0.00%
2000-02-01	0	0.580	0.570	0.600	0.580	0.580	744,000	431,520	0.5800	0.363	0.357	0.376	0.363	0.363	1,188,492	0.3631	0.00%
2000-01-31	0	0.580	0.580	0.590	0.560	0.590	204,000	118,360	0.5802	0.363	0.363	0.369	0.351	0.369	325,877	0.3632	-1.69%
2000-01-28	0	0.590	0.590	0.600	0.570	0.590	631,230	368,724	0.5841	0.369	0.369	0.376	0.357	0.369	1,008,349	0.3657	-1.67%
2000-01-27	0	0.600	0.570	0.600	0.560	0.610	2,228,000	1,314,800	0.5901	0.376	0.357	0.376	0.351	0.382	3,559,086	0.3694	1.69%
2000-01-26	0	0.590	0.580	0.590	0.580	0.590	546,000	317,780	0.5820	0.369	0.363	0.369	0.363	0.369	872,200	0.3643	3.51%
2000-01-25	0	0.570	0.570	0.580	0.570	0.600	470,038	272,715	0.5802	0.357	0.357	0.363	0.357	0.376	750,855	0.3632	-5.00%
2000-01-24	0	0.600	0.590	0.600	0.570	0.610	760,000	443,260	0.5832	0.376	0.369	0.376	0.357	0.382	1,214,051	0.3651	5.26%
2000-01-21	0	0.570	0.570	0.580	0.560	0.580	394,000	224,360	0.5694	0.357	0.357	0.363	0.351	0.363	629,390	0.3565	-1.72%
2000-01-20	0	0.580	0.570	0.590	0.580	0.620	1,368,000	828,200	0.6054	0.363	0.357	0.369	0.363	0.388	2,185,292	0.3790	-4.92%
2000-01-19	0	0.610	0.600	0.610	0.560	0.620	2,930,000	1,753,980	0.5986	0.382	0.376	0.382	0.351	0.388	4,680,485	0.3747	5.17%
2000-01-18	0	0.580	0.580	0.590	0.570	0.590	294,000	171,680	0.5839	0.363	0.363	0.369	0.357	0.369	469,646	0.3656	1.75%
2000-01-17	0	0.570	0.570	0.590	0.570	0.600	117,500	67,200	0.5719	0.357	0.357	0.369	0.357	0.376	187,699	0.3580	0.00%
2000-01-14	0	0.570	0.560	0.570	0.570	0.600	831,500	477,180	0.5739	0.357	0.351	0.357	0.357	0.376	1,328,267	0.3592	-5.00%
2000-01-13	0	0.600	0.600	0.610	0.570	0.600	1,072,000	632,560	0.5901	0.376	0.376	0.382	0.357	0.376	1,712,451	0.3694	5.26%
2000-01-12	0	0.570	0.570	0.590	0.570	0.600	840,000	488,500	0.5815	0.357	0.357	0.369	0.357	0.376	1,341,846	0.3641	-3.39%
2000-01-11	0	0.590	0.580	0.590	0.580	0.610	546,000	325,040	0.5953	0.369	0.363	0.369	0.363	0.382	872,200	0.3727	-3.28%
2000-01-10	0	0.610	0.610	0.620	0.600	0.630	1,974,000	1,221,440	0.6188	0.382	0.382	0.388	0.376	0.394	3,153,337	0.3873	1.67%
2000-01-07	0	0.600	0.600	0.610	0.580	0.620	3,362,000	2,024,680	0.6022	0.376	0.376	0.382	0.363	0.388	5,370,578	0.3770	3.45%
2000-01-06	0	0.580	0.580	0.590	0.550	0.600	1,816,000	1,048,920	0.5776	0.363	0.363	0.369	0.344	0.376	2,900,943	0.3616	0.00%
2000-01-05	0	0.580	0.570	0.580	0.550	0.600	2,476,000	1,449,740	0.5855	0.363	0.357	0.363	0.344	0.376	3,955,250	0.3665	-9.38%
2000-01-04	0	0.640	0.640	0.660	0.600	0.660	3,729,500	2,384,095	0.6393	0.401	0.401	0.413	0.376	0.413	5,957,635	0.4002	4.92%
2000-01-03	0	0.610	0.600	0.610	0.600	0.620	1,650,000	1,008,640	0.6113	0.382	0.376	0.382	0.376	0.388	2,635,768	0.3827	0.00%
1999-12-30	0	0.610	0.620	0.630	0.580	0.620	1,124,000	675,220	0.6007	0.382	0.388	0.394	0.363	0.388	1,795,517	0.3761	1.67%
1999-12-29	0	0.600	0.600	0.610	0.600	0.630	1,539,500	932,385	0.6056	0.376	0.376	0.382	0.376	0.394	2,459,252	0.3791	-3.23%
1999-12-28	0	0.620	0.620	0.630	0.600	0.630	980,000	607,820	0.6202	0.388	0.388	0.394	0.376	0.394	1,565,487	0.3883	1.64%
1999-12-24	0	0.610	0.610	0.620	0.600	0.620	1,470,000	894,900	0.6088	0.382	0.382	0.388	0.376	0.388	2,348,230	0.3811	-1.61%
1999-12-23	0	0.620	0.610	0.620	0.610	0.660	3,286,000	2,061,180	0.6273	0.388	0.382	0.388	0.382	0.413	5,249,172	0.3927	-3.12%
1999-12-22	0	0.640	0.640	0.650	0.630	0.650	1,498,000	956,220	0.6383	0.401	0.401	0.407	0.394	0.407	2,392,958	0.3996	-1.54%
1999-12-21	0	0.650	0.650	0.660	0.650	0.690	2,044,250	1,359,430	0.6650	0.407	0.407	0.413	0.407	0.432	3,265,557	0.4163	-7.14%
1999-12-20	0	0.700	0.690	0.700	0.660	0.700	1,636,000	1,108,340	0.6775	0.438	0.432	0.438	0.413	0.438	2,613,404	0.4241	7.69%
1999-12-17	0	0.650	0.650	0.660	0.640	0.670	959,250	631,030	0.6578	0.407	0.407	0.413	0.401	0.419	1,532,340	0.4118	1.56%
1999-12-16	0	0.640	0.640	0.650	0.630	0.660	1,110,000	720,700	0.6493	0.401	0.401	0.407	0.394	0.413	1,773,153	0.4065	-1.54%
1999-12-15	0	0.650	0.640	0.650	0.640	0.680	1,479,750	973,650	0.6580	0.407	0.401	0.407	0.401	0.426	2,363,805	0.4119	-2.99%
1999-12-14	0	0.670	0.660	0.670	0.670	0.690	1,784,000	1,204,480	0.6752	0.419	0.413	0.419	0.419	0.432	2,849,825	0.4227	0.00%
1999-12-13	0	0.670	0.670	0.680	0.660	0.700	1,550,500	1,063,250	0.6857	0.419	0.419	0.426	0.413	0.438	2,476,823	0.4293	-1.47%
1999-12-10	0	0.680	0.680	0.690	0.680	0.740	3,622,000	2,523,300	0.6967	0.426	0.426	0.432	0.426	0.463	5,785,911	0.4361	-6.85%
1999-12-09	0	0.730	0.730	0.740	0.650	0.740	12,356,000	8,912,740	0.7213	0.457	0.457	0.463	0.407	0.463	19,737,911	0.4516	10.61%
1999-12-08	0	0.660	0.660	0.670	0.650	0.660	876,000	574,300	0.6556	0.413	0.413	0.419	0.407	0.413	1,399,353	0.4104	-1.49%
1999-12-07	0	0.670	0.660	0.670	0.660	0.670	560,000	371,300	0.6630	0.419	0.413	0.419	0.413	0.419	894,564	0.4151	1.52%
1999-12-06	0	0.660	0.660	0.670	0.640	0.680	3,254,000	2,166,580	0.6658	0.413	0.413	0.419	0.401	0.426	5,198,055	0.4168	1.54%
1999-12-03	0	0.650	0.650	0.660	0.650	0.670	1,538,000	1,009,380	0.6563	0.407	0.407	0.413	0.407	0.419	2,456,856	0.4108	-1.52%
1999-12-02	0	0.660	0.650	0.670	0.650	0.680	1,544,000	1,030,660	0.6675	0.413	0.407	0.419	0.407	0.426	2,466,440	0.4179	-1.49%
1999-12-01	0	0.670	0.650	0.670	0.640	0.690	1,146,000	768,480	0.6706	0.419	0.407	0.419	0.401	0.432	1,830,661	0.4198	1.52%
1999-11-30	0	0.660	0.640	0.660	0.630	0.660	840,000	533,620	0.6353	0.413	0.401	0.413	0.394	0.413	1,341,846	0.3977	3.13%
1999-11-29	0	0.640	0.640	0.650	0.640	0.690	1,464,000	970,500	0.6629	0.401	0.401	0.407	0.401	0.432	2,338,645	0.4150	-1.54%
1999-11-26	0	0.650	0.650	0.670	0.650	0.680	1,236,000	821,740	0.6648	0.407	0.407	0.419	0.407	0.426	1,974,430	0.4162	-1.52%
1999-11-25	0	0.660	0.660	0.670	0.650	0.740	2,628,000	1,804,040	0.6865	0.413	0.413	0.419	0.407	0.463	4,198,060	0.4297	-7.04%
1999-11-24	0	0.710	0.710	0.720	0.700	0.780	15,455,000	11,376,690	0.7361	0.444	0.444	0.451	0.438	0.488	24,688,363	0.4608	0.00%
1999-11-23	0	0.710	0.700	0.720	0.620	0.710	3,570,000	2,428,180	0.6802	0.444	0.438	0.451	0.388	0.444	5,702,844	0.4258	9.23%
1999-11-22	0	0.650	0.650	0.670	0.650	0.680	1,582,000	1,058,700	0.6692	0.407	0.407	0.419	0.407	0.426	2,527,143	0.4189	-2.99%
1999-11-19	0	0.670	0.660	0.670	0.660	0.690	2,020,000	1,363,260	0.6749	0.419	0.413	0.419	0.413	0.432	3,226,819	0.4225	0.00%
1999-11-18	0	0.670	0.670	0.680	0.630	0.720	3,205,250	2,161,953	0.6745	0.419	0.419	0.426	0.394	0.451	5,120,180	0.4222	4.69%
1999-11-17	0	0.640	0.630	0.650	0.610	0.670	1,940,000	1,250,300	0.6445	0.401	0.394	0.407	0.382	0.419	3,099,025	0.4034	-3.03%
1999-11-16	0	0.660	0.650	0.660	0.650	0.700	2,004,000	1,345,800	0.6716	0.413	0.407	0.413	0.407	0.438	3,201,260	0.4204	-5.71%
1999-11-15	0	0.700	0.690	0.700	0.660	0.700	6,217,000	4,212,150	0.6775	0.438	0.432	0.438	0.413	0.438	9,931,255	0.4241	9.38%
1999-11-12	0	0.640	0.640	0.650	0.620	0.640	450,000	287,100	0.6380	0.401	0.401	0.407	0.388	0.401	718,846	0.3994	1.59%
1999-11-11	0	0.630	0.630	0.640	0.630	0.660	580,000	369,300	0.6367	0.394	0.394	0.401	0.394	0.413	926,512	0.3986	-3.08%
1999-11-10	0	0.650	0.640	0.650	0.650	0.670	1,844,000	1,216,600	0.6598	0.407	0.401	0.407	0.407	0.419	2,945,671	0.4130	4.84%
1999-11-09	0	0.620	0.620	0.630	0.620	0.660	1,290,000	819,720	0.6354	0.388	0.388	0.394	0.388	0.413	2,060,692	0.3978	-1.59%
1999-11-08	0	0.630	0.630	0.640	0.630	0.690	1,094,000	712,940	0.6517	0.394	0.394	0.401	0.394	0.432	1,747,594	0.4080	-7.35%
1999-11-05	0	0.680	0.650	0.680	0.660	0.730	2,682,000	1,864,340	0.6951	0.426	0.407	0.426	0.413	0.457	4,284,322	0.4352	-4.23%
1999-11-04	0	0.710	0.710	0.730	0.610	0.730	5,658,000	3,906,960	0.6905	0.444	0.444	0.457	0.382	0.457	9,038,289	0.4323	18.33%
1999-11-03	0	0.600	0.580	0.610	0.580	0.600	480,000	284,000	0.5917	0.376	0.363	0.382	0.363	0.376	766,769	0.3704	-3.23%
1999-11-02	0	0.620	0.590	0.620	-	-	0	0	-	0.388	0.369	0.388	-	-	0	-	0.00%
1999-11-01	0	0.620	0.610	0.620	0.600	0.650	540,000	336,360	0.6229	0.388	0.382	0.388	0.376	0.407	862,615	0.3899	0.00%
1999-10-29	0	0.620	0.620	0.640	0.620	0.650	740,000	466,660	0.6306	0.388	0.388	0.401	0.388	0.407	1,182,102	0.3948	0.00%
1999-10-28	0	0.620	0.580	0.630	0.620	0.660	390,000	250,300	0.6418	0.388	0.363	0.394	0.388	0.413	623,000	0.4018	-3.12%
1999-10-27	0	0.640	0.640	0.650	0.640	0.670	176,000	113,240	0.6434	0.401	0.401	0.407	0.401	0.419	281,149	0.4028	0.00%
1999-10-26	0	0.640	0.620	0.640	0.630	0.660	672,000	434,080	0.6460	0.401	0.388	0.401	0.394	0.413	1,073,477	0.4044	-1.54%
1999-10-25	0	0.650	0.650	0.670	0.630	0.670	498,000	325,940	0.6545	0.407	0.407	0.419	0.394	0.419	795,523	0.4097	-2.99%
1999-10-22	0	0.670	0.670	0.680	0.660	0.680	818,000	548,100	0.6700	0.419	0.419	0.426	0.413	0.426	1,306,702	0.4195	1.52%
1999-10-21	0	0.660	0.650	0.660	0.630	0.670	1,310,000	844,880	0.6449	0.413	0.407	0.413	0.394	0.419	2,092,640	0.4037	6.45%
1999-10-20	0	0.620	0.610	0.630	0.570	0.620	554,000	334,640	0.6040	0.388	0.382	0.394	0.357	0.388	884,979	0.3781	8.77%
1999-10-19	0	0.570	0.540	0.570	0.540	0.570	1,132,000	634,160	0.5602	0.357	0.338	0.357	0.338	0.357	1,808,297	0.3507	-6.56%
1999-10-15	0	0.610	-	0.630	0.610	0.680	886,000	576,520	0.6507	0.382	-	0.394	0.382	0.426	1,415,328	0.4073	-8.96%
1999-10-14	0	0.670	0.670	0.680	0.660	0.680	1,178,000	787,440	0.6685	0.419	0.419	0.426	0.413	0.426	1,881,779	0.4185	-1.47%
1999-10-13	0	0.680	0.680	0.690	0.660	0.680	650,000	438,840	0.6751	0.426	0.426	0.432	0.413	0.426	1,038,333	0.4226	1.49%
1999-10-12	0	0.670	0.670	0.690	0.660	0.730	804,000	568,100	0.7066	0.419	0.419	0.432	0.413	0.457	1,284,338	0.4423	-6.94%
1999-10-11	0	0.720	0.720	0.730	0.700	0.720	708,000	505,000	0.7133	0.451	0.451	0.457	0.438	0.451	1,130,984	0.4465	-1.37%
1999-10-08	0	0.860	0.860	0.870	0.860	0.870	2,614,000	2,263,980	0.8661	0.457	0.457	0.462	0.457	0.462	4,919,313	0.4602	0.00%
1999-10-07	0	0.860	0.860	0.870	0.850	0.870	2,088,000	1,796,960	0.8606	0.457	0.457	0.462	0.452	0.462	3,929,428	0.4573	0.00%
1999-10-06	0	0.860	0.850	0.860	0.850	0.870	1,690,000	1,453,860	0.8603	0.457	0.452	0.457	0.452	0.462	3,180,428	0.4571	1.18%
1999-10-05	0	0.850	0.840	0.850	0.820	0.860	1,994,000	1,688,200	0.8466	0.452	0.446	0.452	0.436	0.457	3,752,529	0.4499	0.00%
1999-10-04	0	0.850	0.850	0.860	0.840	0.870	1,610,730	1,375,544	0.8540	0.452	0.452	0.457	0.446	0.462	3,031,249	0.4538	0.00%
1999-09-30	0	0.850	0.840	0.850	0.840	0.860	1,696,000	1,443,660	0.8512	0.452	0.446	0.452	0.446	0.457	3,191,720	0.4523	-1.16%
1999-09-29	0	0.860	0.850	0.860	0.830	0.860	2,796,000	2,378,860	0.8508	0.457	0.452	0.457	0.441	0.457	5,261,821	0.4521	3.61%
1999-09-28	0	0.830	0.830	0.850	0.830	0.870	3,672,500	3,127,885	0.8517	0.441	0.441	0.452	0.441	0.462	6,911,315	0.4526	-1.19%
1999-09-27	0	0.840	0.840	0.850	0.830	0.890	10,552,000	8,995,040	0.8524	0.446	0.446	0.452	0.441	0.473	19,857,915	0.4530	6.33%
1999-09-24	0	0.790	0.790	0.800	0.780	0.830	2,622,000	2,098,680	0.8004	0.420	0.420	0.425	0.414	0.441	4,934,368	0.4253	0.00%
1999-09-23	0	0.790	0.790	0.800	0.790	0.820	2,758,000	2,228,060	0.8079	0.420	0.420	0.425	0.420	0.436	5,190,308	0.4293	0.00%
1999-09-22	0	0.790	0.780	0.800	0.750	0.800	2,648,000	2,079,040	0.7851	0.420	0.414	0.425	0.399	0.425	4,983,298	0.4172	3.95%
1999-09-21	0	0.760	0.760	0.780	0.760	0.800	2,290,000	1,807,500	0.7893	0.404	0.404	0.414	0.404	0.425	4,309,574	0.4194	-5.00%
1999-09-20	0	0.800	0.790	0.810	0.790	0.820	2,370,000	1,909,600	0.8057	0.425	0.420	0.430	0.420	0.436	4,460,127	0.4281	1.27%
1999-09-17	0	0.790	0.790	0.810	0.790	0.810	2,868,000	2,292,240	0.7992	0.420	0.420	0.430	0.420	0.430	5,397,318	0.4247	-1.25%
1999-09-15	0	0.800	0.800	0.810	0.800	0.840	3,260,000	2,677,100	0.8212	0.425	0.425	0.430	0.425	0.446	6,135,027	0.4364	-4.76%
1999-09-14	0	0.840	0.830	0.840	0.820	0.850	4,348,000	3,642,720	0.8378	0.446	0.441	0.446	0.436	0.452	8,182,545	0.4452	1.20%
1999-09-13	0	0.830	0.830	0.840	0.820	0.860	4,758,000	4,006,860	0.8421	0.441	0.441	0.446	0.436	0.457	8,954,128	0.4475	1.22%
1999-09-10	0	0.820	0.820	0.830	0.820	0.850	4,668,000	3,890,440	0.8334	0.436	0.436	0.441	0.436	0.452	8,784,756	0.4429	0.00%
1999-09-09	0	0.820	0.820	0.830	0.810	0.850	4,648,000	3,875,560	0.8338	0.436	0.436	0.441	0.430	0.452	8,747,118	0.4431	1.23%
1999-09-08	0	0.810	0.810	0.820	0.810	0.850	1,982,500	1,642,505	0.8285	0.430	0.430	0.436	0.430	0.452	3,730,887	0.4402	-2.41%
1999-09-07	0	0.830	0.830	0.840	0.830	0.870	5,221,000	4,450,980	0.8525	0.441	0.441	0.446	0.441	0.462	9,825,453	0.4530	-2.35%
1999-09-06	0	0.850	0.850	0.860	0.850	0.870	5,678,000	4,894,720	0.8621	0.452	0.452	0.457	0.452	0.462	10,685,486	0.4581	1.19%
1999-09-03	0	0.840	0.830	0.840	0.780	0.860	6,010,000	5,035,360	0.8378	0.446	0.441	0.446	0.414	0.457	11,310,280	0.4452	-4.55%
1999-09-02	0	0.880	0.880	0.890	0.850	0.890	4,832,000	4,216,560	0.8726	0.468	0.468	0.473	0.452	0.473	9,093,390	0.4637	0.00%
1999-09-01	0	0.880	0.880	0.890	0.880	0.980	16,558,000	15,282,280	0.9230	0.468	0.468	0.473	0.468	0.521	31,160,667	0.4904	-7.37%
1999-08-31	0	0.950	0.940	0.950	0.820	0.950	19,964,000	18,136,440	0.9085	0.505	0.499	0.505	0.436	0.505	37,570,453	0.4827	9.20%
1999-08-30	0	0.870	0.870	0.880	0.860	0.900	5,416,000	4,779,720	0.8825	0.462	0.462	0.468	0.457	0.478	10,192,425	0.4689	-1.14%
1999-08-27	0	0.880	0.880	0.890	0.870	0.890	8,102,000	7,110,440	0.8776	0.468	0.468	0.473	0.462	0.473	15,247,236	0.4663	0.00%
1999-08-26	0	0.880	0.870	0.880	0.870	0.920	13,303,250	11,894,885	0.8941	0.468	0.462	0.468	0.462	0.489	25,035,520	0.4751	1.15%
1999-08-25	0	0.870	0.870	0.880	0.860	0.900	11,672,000	10,281,460	0.8809	0.462	0.462	0.468	0.457	0.478	21,965,655	0.4681	0.00%
1999-08-24	0	0.870	0.860	0.880	0.840	0.880	3,752,000	3,226,160	0.8599	0.462	0.457	0.468	0.446	0.468	7,060,927	0.4569	3.57%
1999-08-23	0	0.840	0.840	0.850	0.830	0.870	4,052,000	3,450,720	0.8516	0.446	0.446	0.452	0.441	0.462	7,625,500	0.4525	0.00%
1999-08-20	0	0.840	0.840	0.850	0.830	0.940	30,572,000	27,483,500	0.8990	0.446	0.446	0.452	0.441	0.499	57,533,755	0.4777	-3.45%
1999-08-19	0	0.870	0.860	0.880	0.770	0.880	25,040,500	20,630,595	0.8239	0.462	0.457	0.468	0.409	0.468	47,123,970	0.4378	14.47%
1999-08-18	0	0.760	0.750	0.790	0.680	0.760	4,800,000	3,409,900	0.7104	0.404	0.399	0.420	0.361	0.404	9,033,168	0.3775	13.43%
1999-08-17	0	0.670	0.670	0.680	0.670	0.690	1,014,000	687,680	0.6782	0.356	0.356	0.361	0.356	0.367	1,908,257	0.3604	-2.90%
1999-08-16	0	0.690	0.690	0.700	0.690	0.730	2,220,000	1,574,000	0.7090	0.367	0.367	0.372	0.367	0.388	4,177,840	0.3767	0.00%
1999-08-13	0	0.690	0.680	0.690	0.650	0.690	4,446,000	3,006,780	0.6763	0.367	0.361	0.367	0.345	0.367	8,366,972	0.3594	4.55%
1999-08-12	0	0.660	0.660	0.670	0.650	0.680	4,254,000	2,827,360	0.6646	0.351	0.351	0.356	0.345	0.361	8,005,646	0.3532	3.13%
1999-08-11	0	0.640	0.620	0.630	0.610	0.660	2,364,000	1,523,500	0.6445	0.340	0.329	0.335	0.324	0.351	4,448,835	0.3424	-3.03%
1999-08-10	0	0.660	0.650	0.670	0.630	0.770	4,524,000	3,169,360	0.7006	0.351	0.345	0.356	0.335	0.409	8,513,761	0.3723	-12.00%
1999-08-09	0	0.750	0.740	0.750	0.740	0.790	3,042,000	2,305,500	0.7579	0.399	0.393	0.399	0.393	0.420	5,724,771	0.4027	-3.85%
1999-08-06	0	0.780	0.770	0.780	0.760	0.830	16,524,000	13,013,760	0.7876	0.414	0.409	0.414	0.404	0.441	31,096,682	0.4185	2.63%
1999-08-05	1	0.760	-	-	-	-	0	0	-	0.404	-	-	-	-	0	-	0.00%
1999-08-04	0	0.760	0.750	0.760	0.750	0.850	20,724,000	16,843,460	0.8128	0.404	0.399	0.404	0.399	0.452	39,000,705	0.4319	-5.00%
1999-08-03	0	0.800	0.800	0.810	0.690	0.810	20,560,000	15,531,640	0.7554	0.425	0.425	0.430	0.367	0.430	38,692,072	0.4014	14.29%
1999-08-02	0	0.700	0.690	0.700	0.680	0.720	3,081,000	2,148,330	0.6973	0.372	0.367	0.372	0.361	0.383	5,798,165	0.3705	0.00%
1999-07-30	0	0.700	0.700	0.710	0.680	0.730	4,066,000	2,895,400	0.7121	0.372	0.372	0.377	0.361	0.388	7,651,846	0.3784	0.00%
1999-07-29	0	0.700	0.700	0.710	0.670	0.740	10,112,000	7,213,080	0.7133	0.372	0.372	0.377	0.356	0.393	19,029,875	0.3790	4.48%
1999-07-28	0	0.670	0.660	0.670	0.660	0.700	7,344,000	5,054,200	0.6882	0.356	0.351	0.356	0.351	0.372	13,820,748	0.3657	6.35%
1999-07-27	0	0.630	0.620	0.640	0.560	0.650	2,670,000	1,608,140	0.6023	0.335	0.329	0.340	0.298	0.345	5,024,700	0.3200	1.61%
1999-07-26	0	0.620	0.600	0.610	0.610	0.680	3,352,000	2,181,140	0.6507	0.329	0.319	0.324	0.324	0.361	6,308,163	0.3458	-8.82%
1999-07-23	0	0.680	0.670	0.680	0.660	0.700	7,120,000	4,856,400	0.6821	0.361	0.356	0.361	0.351	0.372	13,399,200	0.3624	1.49%
1999-07-22	0	0.670	0.670	0.690	0.640	0.770	13,940,000	9,873,540	0.7083	0.356	0.356	0.367	0.340	0.409	26,233,827	0.3764	-10.67%
1999-07-21	0	0.750	0.740	0.750	0.630	0.790	36,416,000	26,749,940	0.7346	0.399	0.393	0.399	0.335	0.420	68,531,638	0.3903	5.63%
1999-07-20	0	0.710	0.700	0.710	0.560	1.000	40,172,000	30,331,140	0.7550	0.377	0.372	0.377	0.298	0.531	75,600,092	0.4012	-25.26%
1999-07-19	0	0.950	0.940	0.950	0.940	1.070	26,706,000	27,332,740	1.0235	0.505	0.499	0.505	0.499	0.569	50,258,291	0.5438	-9.52%
1999-07-16	0	1.050	1.040	1.050	1.010	1.100	47,933,300	50,448,400	1.0525	0.558	0.553	0.558	0.537	0.585	90,206,161	0.5593	0.96%
1999-07-15	0	1.040	1.040	1.050	0.910	1.050	46,908,000	47,092,040	1.0039	0.553	0.553	0.558	0.484	0.558	88,276,639	0.5335	14.29%
1999-07-14	0	0.910	0.900	0.910	0.900	1.050	37,890,400	37,822,340	0.9982	0.484	0.478	0.484	0.478	0.558	71,306,326	0.5304	-7.14%
1999-07-13	0	0.980	0.980	0.990	0.800	1.010	52,224,000	47,566,880	0.9108	0.521	0.521	0.526	0.425	0.537	98,280,873	0.4840	25.64%
1999-07-12	0	0.780	0.780	0.790	0.760	0.830	8,040,000	6,394,480	0.7953	0.414	0.414	0.420	0.404	0.441	15,130,557	0.4226	4.00%
1999-07-09	0	0.750	0.740	0.750	0.710	0.760	4,460,000	3,275,700	0.7345	0.399	0.393	0.399	0.377	0.404	8,393,319	0.3903	4.17%
1999-07-08	0	0.720	0.720	0.730	0.690	0.780	2,246,000	1,653,640	0.7363	0.383	0.383	0.388	0.367	0.414	4,226,770	0.3912	-2.70%
1999-07-07	0	0.740	0.730	0.760	0.730	0.770	3,962,000	2,964,020	0.7481	0.393	0.388	0.404	0.388	0.409	7,456,128	0.3975	-2.63%
1999-07-06	0	0.760	0.760	0.770	0.750	0.810	6,592,000	5,177,860	0.7855	0.404	0.404	0.409	0.399	0.430	12,405,551	0.4174	-5.00%
1999-07-05	0	0.800	0.800	0.810	0.760	0.850	10,214,500	8,170,715	0.7999	0.425	0.425	0.430	0.404	0.452	19,222,771	0.4251	-3.61%
1999-07-02	0	0.830	0.830	0.840	0.820	0.930	15,056,000	13,178,100	0.8753	0.441	0.441	0.446	0.436	0.494	28,334,038	0.4651	1.22%
1999-06-30	0	0.820	0.810	0.820	0.750	0.840	15,554,000	12,535,060	0.8059	0.436	0.430	0.436	0.399	0.446	29,271,230	0.4282	10.81%
1999-06-29	0	0.740	0.730	0.740	0.650	0.770	20,395,500	14,926,410	0.7318	0.393	0.388	0.393	0.345	0.409	38,382,497	0.3889	17.46%
1999-06-28	0	0.630	0.630	0.640	0.540	0.630	9,510,000	5,551,740	0.5838	0.335	0.335	0.340	0.287	0.335	17,896,965	0.3102	21.15%
1999-06-25	0	0.520	0.520	0.530	0.500	0.540	4,938,300	2,569,921	0.5204	0.276	0.276	0.282	0.266	0.287	9,293,437	0.2765	1.96%
1999-06-24	0	0.510	0.500	0.510	0.485	0.570	18,320,000	9,826,880	0.5364	0.271	0.266	0.271	0.258	0.303	34,476,593	0.2850	7.37%
1999-06-23	0	0.475	0.475	0.480	0.435	0.480	6,550,000	3,001,390	0.4582	0.252	0.252	0.255	0.231	0.255	12,326,511	0.2435	9.20%
1999-06-22	0	0.435	0.435	0.440	0.405	0.440	4,312,500	1,835,585	0.4256	0.231	0.231	0.234	0.215	0.234	8,115,737	0.2262	7.41%
1999-06-21	0	0.405	0.405	0.410	0.390	0.415	3,156,500	1,260,970	0.3995	0.215	0.215	0.218	0.207	0.221	5,940,249	0.2123	1.25%
1999-06-17	0	0.400	0.390	0.405	0.380	0.400	2,580,000	1,008,980	0.3911	0.213	0.207	0.215	0.202	0.213	4,855,328	0.2078	0.00%
1999-06-16	0	0.400	0.400	0.410	0.390	0.410	2,750,000	1,096,530	0.3987	0.213	0.213	0.218	0.207	0.218	5,175,253	0.2119	3.90%
1999-06-15	0	0.385	0.385	0.395	0.380	0.390	1,530,000	593,950	0.3882	0.205	0.205	0.210	0.202	0.207	2,879,322	0.2063	0.00%
1999-06-14	0	0.385	0.380	0.385	0.370	0.390	830,000	319,260	0.3847	0.205	0.202	0.205	0.197	0.207	1,561,985	0.2044	-1.28%
1999-06-11	0	0.390	0.385	0.390	0.370	0.390	1,640,000	632,750	0.3858	0.207	0.205	0.207	0.197	0.207	3,086,333	0.2050	5.41%
1999-06-10	0	0.370	0.370	0.380	0.365	0.380	1,376,000	515,300	0.3745	0.197	0.197	0.202	0.194	0.202	2,589,508	0.1990	1.37%
1999-06-09	0	0.365	0.360	0.370	0.365	0.365	30,000	10,950	0.3650	0.194	0.191	0.197	0.194	0.194	56,457	0.1940	0.00%
1999-06-08	0	0.365	0.360	0.365	0.360	0.365	660,000	239,200	0.3624	0.194	0.191	0.194	0.191	0.194	1,242,061	0.1926	2.82%
1999-06-07	0	0.355	0.355	0.370	0.350	0.355	210,000	74,500	0.3548	0.189	0.189	0.197	0.186	0.189	395,201	0.1885	1.43%
1999-06-04	0	0.350	0.350	0.370	0.350	0.370	1,116,000	403,970	0.3620	0.186	0.186	0.197	0.186	0.197	2,100,212	0.1923	-4.11%
1999-06-03	0	0.365	0.365	0.370	0.365	0.370	184,000	67,660	0.3677	0.194	0.194	0.197	0.194	0.197	346,271	0.1954	0.00%
1999-06-02	0	0.365	0.350	0.370	0.365	0.380	1,110,000	413,750	0.3727	0.194	0.186	0.197	0.194	0.202	2,088,920	0.1981	0.00%
1999-06-01	0	0.365	0.365	0.380	0.365	0.380	460,000	172,450	0.3749	0.194	0.194	0.202	0.194	0.202	865,679	0.1992	1.39%
1999-05-31	0	0.360	0.360	0.375	0.360	0.360	10,000	3,600	0.3600	0.191	0.191	0.199	0.191	0.191	18,819	0.1913	-1.37%
1999-05-28	0	0.365	0.365	0.370	0.355	0.400	952,000	355,720	0.3737	0.194	0.194	0.197	0.189	0.213	1,791,578	0.1986	-1.35%
1999-05-27	0	0.370	0.360	0.370	0.360	0.380	641,000	238,720	0.3724	0.197	0.191	0.197	0.191	0.202	1,206,304	0.1979	0.00%
1999-05-26	0	0.370	0.370	0.380	0.370	0.380	702,500	261,280	0.3719	0.197	0.197	0.202	0.197	0.202	1,322,042	0.1976	0.00%
1999-05-25	0	0.370	0.365	0.380	0.365	0.370	470,000	173,400	0.3689	0.197	0.194	0.202	0.194	0.197	884,498	0.1960	1.37%
1999-05-24	0	0.365	0.365	0.370	0.365	0.370	560,000	206,700	0.3691	0.194	0.194	0.197	0.194	0.197	1,053,870	0.1961	2.82%
1999-05-21	0	0.355	0.355	0.360	0.350	0.365	946,000	338,480	0.3578	0.189	0.189	0.191	0.186	0.194	1,780,287	0.1901	-4.05%
1999-05-20	0	0.370	0.360	0.370	0.345	0.370	434,000	157,340	0.3625	0.197	0.191	0.197	0.183	0.197	816,749	0.1926	5.71%
1999-05-19	0	0.350	0.350	0.360	0.345	0.360	88,000	30,670	0.3485	0.186	0.186	0.191	0.183	0.191	165,608	0.1852	-2.78%
1999-05-18	0	0.360	0.360	0.370	0.330	0.360	270,000	95,180	0.3525	0.191	0.191	0.197	0.175	0.191	508,116	0.1873	0.00%
1999-05-17	0	0.360	0.345	0.360	-	-	0	0	-	0.191	0.183	0.191	-	-	0	-	0.00%
1999-05-14	0	0.360	0.360	0.365	0.350	0.360	508,000	180,220	0.3548	0.191	0.191	0.194	0.186	0.191	956,010	0.1885	0.00%
1999-05-13	0	0.360	0.355	0.370	0.340	0.365	1,202,000	431,070	0.3586	0.191	0.189	0.197	0.181	0.194	2,262,056	0.1906	1.41%
1999-05-12	0	0.355	0.355	0.370	0.355	0.380	1,376,000	503,990	0.3663	0.189	0.189	0.197	0.189	0.202	2,589,508	0.1946	-5.33%
1999-05-11	0	0.375	0.375	0.395	0.370	0.400	963,000	375,480	0.3899	0.199	0.199	0.210	0.197	0.213	1,812,279	0.2072	4.17%
1999-05-10	0	0.360	0.360	0.385	0.360	0.405	1,324,000	516,380	0.3900	0.191	0.191	0.205	0.191	0.215	2,491,649	0.2072	-13.25%
1999-05-07	0	0.415	0.410	0.415	0.415	0.465	2,452,000	1,079,430	0.4402	0.221	0.218	0.221	0.221	0.247	4,614,444	0.2339	-5.68%
1999-05-06	0	0.440	0.435	0.440	0.400	0.445	3,900,000	1,685,360	0.4321	0.234	0.231	0.234	0.213	0.236	7,339,449	0.2296	10.00%
1999-05-05	0	0.400	0.395	0.400	0.380	0.405	1,806,000	705,310	0.3905	0.213	0.210	0.213	0.202	0.215	3,398,730	0.2075	3.90%
1999-05-04	0	0.385	0.385	0.390	0.370	0.390	1,894,000	718,410	0.3793	0.205	0.205	0.207	0.197	0.207	3,564,338	0.2016	2.67%
1999-05-03	0	0.375	0.365	0.375	0.355	0.380	1,170,000	426,950	0.3649	0.199	0.194	0.199	0.189	0.202	2,201,835	0.1939	2.74%
1999-04-30	0	0.365	0.340	0.365	0.320	0.365	298,000	99,190	0.3329	0.194	0.181	0.194	0.170	0.194	560,809	0.1769	7.35%
1999-04-29	0	0.340	-	0.340	0.340	0.360	321,500	111,650	0.3473	0.181	-	0.181	0.181	0.191	605,034	0.1845	-2.86%
1999-04-28	0	0.350	0.335	0.350	0.335	0.370	776,000	268,960	0.3466	0.186	0.178	0.186	0.178	0.197	1,460,362	0.1842	0.00%
1999-04-27	0	0.350	0.350	0.355	0.345	0.370	1,550,000	552,900	0.3567	0.186	0.186	0.189	0.183	0.197	2,916,961	0.1895	-5.41%
1999-04-26	0	0.370	-	0.370	0.370	0.390	425,500	163,160	0.3835	0.197	-	0.197	0.197	0.207	800,753	0.2038	-2.63%
1999-04-23	0	0.380	0.380	0.390	0.375	0.420	3,328,000	1,310,800	0.3939	0.202	0.202	0.207	0.199	0.223	6,262,997	0.2093	5.56%
1999-04-22	0	0.360	0.355	0.360	0.360	0.380	1,754,000	645,820	0.3682	0.191	0.189	0.191	0.191	0.202	3,300,870	0.1957	4.35%
1999-04-21	0	0.345	0.345	0.350	0.340	0.370	1,595,000	562,510	0.3527	0.183	0.183	0.186	0.181	0.197	3,001,647	0.1874	4.55%
1999-04-20	0	0.330	0.305	0.335	0.300	0.335	1,098,000	348,950	0.3178	0.175	0.162	0.178	0.159	0.178	2,066,337	0.1689	8.20%
1999-04-19	0	0.305	0.300	0.305	0.300	0.340	1,644,000	527,040	0.3206	0.162	0.159	0.162	0.159	0.181	3,093,860	0.1704	1.67%
1999-04-16	0	0.300	0.285	0.320	0.260	0.300	666,000	182,020	0.2733	0.159	0.151	0.170	0.138	0.159	1,253,352	0.1452	20.00%
1999-04-15	0	0.250	0.250	0.270	0.248	0.260	220,000	55,820	0.2537	0.133	0.133	0.143	0.132	0.138	414,020	0.1348	2.04%
1999-04-14	0	0.245	0.245	0.260	0.240	0.250	210,000	52,050	0.2479	0.130	0.130	0.138	0.128	0.133	395,201	0.1317	2.08%
1999-04-13	0	0.240	0.240	-	0.236	0.240	148,000	34,854	0.2355	0.128	0.128	-	0.125	0.128	278,523	0.1251	1.69%
1999-04-12	0	0.236	0.236	-	0.235	0.240	402,000	94,820	0.2359	0.125	0.125	-	0.125	0.128	756,528	0.1253	0.43%
1999-04-09	0	0.235	0.232	-	0.234	0.235	260,000	60,900	0.2342	0.125	0.123	-	0.124	0.125	489,297	0.1245	0.00%
1999-04-08	0	0.235	0.232	-	-	-	18,000	4,230	0.2350	0.125	0.123	-	-	-	33,874	0.1249	0.00%
1999-04-07	0	0.235	-	0.235	-	-	0	0	-	0.125	-	0.125	-	-	0	-	0.00%
1999-04-01	0	0.235	0.231	0.235	0.231	0.235	350,000	82,130	0.2347	0.125	0.123	0.125	0.123	0.125	658,669	0.1247	0.00%
1999-03-31	0	0.235	-	0.235	0.235	0.235	30,000	7,050	0.2350	0.125	-	0.125	0.125	0.125	56,457	0.1249	-1.26%
1999-03-30	0	0.238	-	0.238	0.240	0.240	90,000	21,600	0.2400	0.126	-	0.126	0.128	0.128	169,372	0.1275	-0.83%
1999-03-29	0	0.240	-	0.240	-	-	0	0	-	0.128	-	0.128	-	-	0	-	0.00%
1999-03-26	0	0.240	-	0.240	-	-	0	0	-	0.128	-	0.128	-	-	0	-	0.00%
1999-03-25	0	0.240	0.240	-	0.240	0.240	80,000	19,200	0.2400	0.128	0.128	-	0.128	0.128	150,553	0.1275	0.00%
1999-03-24	0	0.240	0.230	0.248	0.239	0.248	250,000	60,290	0.2412	0.128	0.122	0.132	0.127	0.132	470,478	0.1281	-2.04%
1999-03-23	0	0.245	0.245	-	0.228	0.245	618,000	143,276	0.2318	0.130	0.130	-	0.121	0.130	1,163,020	0.1232	6.52%
1999-03-22	0	0.230	0.226	-	0.226	0.230	50,000	11,380	0.2276	0.122	0.120	-	0.120	0.122	94,096	0.1209	0.00%
1999-03-19	0	0.230	-	0.230	0.230	0.230	40,000	9,200	0.2300	0.122	-	0.122	0.122	0.122	75,276	0.1222	0.00%
1999-03-18	0	0.230	-	0.230	0.230	0.230	60,000	13,800	0.2300	0.122	-	0.122	0.122	0.122	112,915	0.1222	0.00%
1999-03-17	0	0.230	-	-	0.230	0.230	70,000	16,100	0.2300	0.122	-	-	0.122	0.122	131,734	0.1222	0.00%
1999-03-16	0	0.230	0.230	0.233	0.230	0.230	96,000	22,080	0.2300	0.122	0.122	0.124	0.122	0.122	180,663	0.1222	4.55%
1999-03-15	0	0.220	0.220	-	0.220	0.221	210,000	46,260	0.2203	0.117	0.117	-	0.117	0.117	395,201	0.1171	0.00%
1999-03-12	0	0.220	0.220	-	0.220	0.220	16,000	3,520	0.2200	0.117	0.117	-	0.117	0.117	30,111	0.1169	0.00%
1999-03-11	0	0.220	0.220	-	0.220	0.220	68,000	14,960	0.2200	0.117	0.117	-	0.117	0.117	127,970	0.1169	0.00%
1999-03-10	0	0.220	0.220	0.230	0.220	0.230	92,000	20,660	0.2246	0.117	0.117	0.122	0.117	0.122	173,136	0.1193	-5.17%
1999-03-09	0	0.232	0.220	0.232	0.220	0.232	352,000	79,280	0.2252	0.123	0.117	0.123	0.117	0.123	662,432	0.1197	3.57%
1999-03-08	0	0.224	0.224	-	0.220	0.220	26,000	5,720	0.2200	0.119	0.119	-	0.117	0.117	48,930	0.1169	1.82%
1999-03-05	0	0.220	0.220	0.234	0.220	0.230	112,000	25,640	0.2289	0.117	0.117	0.124	0.117	0.122	210,774	0.1216	0.00%
1999-03-04	0	0.220	0.220	-	0.220	0.220	26,000	5,720	0.2200	0.117	0.117	-	0.117	0.117	48,930	0.1169	0.00%
1999-03-03	0	0.220	0.220	-	0.220	0.220	112,000	24,640	0.2200	0.117	0.117	-	0.117	0.117	210,774	0.1169	-0.90%
1999-03-02	0	0.222	0.221	0.230	0.220	0.227	306,000	68,240	0.2230	0.118	0.117	0.122	0.117	0.121	575,864	0.1185	0.00%
1999-03-01	0	0.222	0.222	-	0.210	0.220	160,000	35,100	0.2194	0.118	0.118	-	0.112	0.117	301,106	0.1166	5.71%
1999-02-26	0	0.210	0.210	-	0.210	0.210	50,000	10,500	0.2100	0.112	0.112	-	0.112	0.112	94,096	0.1116	0.00%
1999-02-25	0	0.210	0.210	0.214	0.210	0.210	70,000	14,700	0.2100	0.112	0.112	0.114	0.112	0.112	131,734	0.1116	0.00%
1999-02-24	0	0.210	0.210	-	0.205	0.205	110,000	22,550	0.2050	0.112	0.112	-	0.109	0.109	207,010	0.1089	2.44%
1999-02-23	0	0.205	0.205	-	0.205	0.205	30,000	6,150	0.2050	0.109	0.109	-	0.109	0.109	56,457	0.1089	-3.76%
1999-02-22	0	0.213	0.213	-	0.213	0.213	40,000	8,520	0.2130	0.113	0.113	-	0.113	0.113	75,276	0.1132	-5.33%
1999-02-19	0	0.225	0.225	-	0.225	0.225	385,000	86,610	0.2250	0.120	0.120	-	0.120	0.120	724,535	0.1195	-1.32%
1999-02-15	0	0.228	0.225	-	-	-	0	0	-	0.121	0.120	-	-	-	0	-	0.00%
1999-02-12	0	0.228	0.228	-	0.222	0.230	140,000	31,424	0.2245	0.121	0.121	-	0.118	0.122	263,467	0.1193	0.00%
1999-02-11	0	0.228	0.224	0.228	0.228	0.228	100,000	22,800	0.2280	0.121	0.119	0.121	0.121	0.121	188,191	0.1212	1.79%
1999-02-10	0	0.224	0.224	-	-	-	0	0	-	0.119	0.119	-	-	-	0	-	0.00%
1999-02-09	0	0.224	0.224	-	-	-	300,000	67,200	0.2240	0.119	0.119	-	-	-	564,573	0.1190	0.00%
1999-02-08	0	0.224	0.220	0.228	0.224	0.228	150,000	34,000	0.2267	0.119	0.117	0.121	0.119	0.121	282,287	0.1204	-2.61%
1999-02-05	0	0.230	-	0.230	0.226	0.230	100,000	22,944	0.2294	0.122	-	0.122	0.120	0.122	188,191	0.1219	0.00%
1999-02-04	0	0.230	-	-	0.230	0.230	70,000	16,100	0.2300	0.122	-	-	0.122	0.122	131,734	0.1222	0.00%
1999-02-03	0	0.230	-	0.230	-	-	0	0	-	0.122	-	0.122	-	-	0	-	0.00%
1999-02-02	0	0.230	-	0.234	-	-	0	0	-	0.122	-	0.124	-	-	0	-	0.00%
1999-02-01	0	0.230	-	-	-	-	0	0	-	0.122	-	-	-	-	0	-	0.00%
1999-01-29	0	0.230	-	-	0.229	0.230	210,000	48,290	0.2300	0.122	-	-	0.122	0.122	395,201	0.1222	0.44%
1999-01-28	0	0.229	0.229	-	0.229	0.229	20,000	4,580	0.2290	0.122	0.122	-	0.122	0.122	37,638	0.1217	0.00%
1999-01-27	0	0.229	0.229	0.234	0.226	0.234	190,000	43,688	0.2299	0.122	0.122	0.124	0.120	0.124	357,563	0.1222	-0.43%
1999-01-26	0	0.230	0.226	-	0.230	0.230	200,000	46,000	0.2300	0.122	0.120	-	0.122	0.122	376,382	0.1222	0.00%
1999-01-25	0	0.230	0.230	-	0.230	0.230	100,000	23,000	0.2300	0.122	0.122	-	0.122	0.122	188,191	0.1222	0.00%
1999-01-22	0	0.230	0.230	-	0.230	0.230	236,000	54,280	0.2300	0.122	0.122	-	0.122	0.122	444,131	0.1222	-2.54%
1999-01-21	0	0.236	0.236	0.250	0.236	0.240	220,000	52,440	0.2384	0.125	0.125	0.133	0.125	0.128	414,020	0.1267	-4.07%
1999-01-20	0	0.246	-	0.246	0.248	0.250	102,000	25,400	0.2490	0.131	-	0.131	0.132	0.133	191,955	0.1323	-1.60%
1999-01-19	0	0.250	0.250	0.270	0.250	0.260	118,000	29,900	0.2534	0.133	0.133	0.143	0.133	0.138	222,065	0.1346	0.00%
1999-01-18	0	0.250	0.250	0.270	0.250	0.270	110,000	29,500	0.2682	0.133	0.133	0.143	0.133	0.143	207,010	0.1425	0.00%
1999-01-15	0	0.250	0.250	-	0.250	0.250	10,061	2,513	0.2498	0.133	0.133	-	0.133	0.133	18,934	0.1327	0.00%
1999-01-14	0	0.250	-	0.250	0.270	0.270	8,000	2,160	0.2700	0.133	-	0.133	0.143	0.143	15,055	0.1435	-3.85%
1999-01-13	0	0.260	0.250	0.265	0.250	0.270	520,000	132,850	0.2555	0.138	0.133	0.141	0.133	0.143	978,593	0.1358	-11.86%
1999-01-12	0	0.295	0.295	0.300	0.270	0.280	182,000	50,260	0.2762	0.157	0.157	0.159	0.143	0.149	342,508	0.1467	3.51%
1999-01-11	0	0.285	0.285	0.290	0.275	0.295	326,000	94,190	0.2889	0.151	0.151	0.154	0.146	0.157	613,503	0.1535	0.00%
1999-01-08	0	0.285	0.280	0.300	0.270	0.295	392,000	111,450	0.2843	0.151	0.149	0.159	0.143	0.157	737,709	0.1511	-1.72%
1999-01-07	0	0.290	0.280	0.290	0.295	0.300	100,000	29,750	0.2975	0.154	0.149	0.154	0.157	0.159	188,191	0.1581	1.75%
1999-01-06	0	0.285	0.285	0.300	0.280	0.280	50,000	14,000	0.2800	0.151	0.151	0.159	0.149	0.149	94,096	0.1488	1.79%
1999-01-05	0	0.280	0.280	0.295	0.270	0.280	270,000	75,200	0.2785	0.149	0.149	0.157	0.143	0.149	508,116	0.1480	0.00%
1999-01-04	0	0.280	0.270	0.290	-	-	0	0	-	0.149	0.143	0.154	-	-	0	-	0.00%
1998-12-31	0	0.280	0.280	0.295	0.275	0.280	142,000	39,400	0.2775	0.149	0.149	0.157	0.146	0.149	267,231	0.1474	0.00%
1998-12-30	0	0.280	0.280	0.295	0.280	0.300	140,000	41,250	0.2946	0.149	0.149	0.157	0.149	0.159	263,467	0.1566	-6.67%
1998-12-29	0	0.300	0.270	0.310	-	-	0	0	-	0.159	0.143	0.165	-	-	0	-	0.00%
1998-12-28	0	0.300	-	0.310	-	-	0	0	-	0.159	-	0.165	-	-	0	-	0.00%
1998-12-24	0	0.300	0.275	0.300	-	-	0	0	-	0.159	0.146	0.159	-	-	0	-	0.00%
1998-12-23	0	0.300	0.300	0.325	0.275	0.285	268,000	74,400	0.2776	0.159	0.159	0.173	0.146	0.151	504,352	0.1475	3.45%
1998-12-22	0	0.290	0.285	0.300	-	-	0	0	-	0.154	0.151	0.159	-	-	0	-	0.00%
1998-12-21	0	0.290	0.290	0.300	0.290	0.310	624,000	186,200	0.2984	0.154	0.154	0.159	0.154	0.165	1,174,312	0.1586	-3.33%
1998-12-18	0	0.300	0.300	0.310	0.300	0.300	41,801	12,486	0.2987	0.159	0.159	0.165	0.159	0.159	78,666	0.1587	-3.23%
1998-12-17	0	0.310	0.265	0.310	-	-	0	0	-	0.165	0.141	0.165	-	-	0	-	0.00%
1998-12-16	0	0.310	0.300	0.320	0.290	0.310	130,000	39,700	0.3054	0.165	0.159	0.170	0.154	0.165	244,648	0.1623	3.33%
1998-12-15	0	0.300	0.290	0.300	0.290	0.300	372,000	111,180	0.2989	0.159	0.154	0.159	0.154	0.159	700,071	0.1588	0.00%
1998-12-14	0	0.300	0.290	0.310	0.300	0.300	604,321	181,287	0.3000	0.159	0.154	0.165	0.159	0.159	1,137,278	0.1594	-3.23%
1998-12-11	0	0.310	0.310	0.330	0.310	0.320	180,000	57,110	0.3173	0.165	0.165	0.175	0.165	0.170	338,744	0.1686	-4.62%
1998-12-10	0	0.325	0.325	0.345	0.325	0.330	230,000	75,450	0.3280	0.173	0.173	0.183	0.173	0.175	432,839	0.1743	1.56%
1998-12-09	0	0.320	0.320	0.340	0.310	0.320	114,000	36,280	0.3182	0.170	0.170	0.181	0.165	0.170	214,538	0.1691	-3.03%
1998-12-08	0	0.330	0.310	0.335	0.310	0.330	125,000	40,710	0.3257	0.175	0.165	0.178	0.165	0.175	235,239	0.1731	-1.49%
1998-12-07	0	0.335	0.330	0.335	0.335	0.340	416,000	140,280	0.3372	0.178	0.175	0.178	0.178	0.181	782,875	0.1792	3.08%
1998-12-04	0	0.325	0.325	0.350	0.325	0.350	118,000	40,800	0.3458	0.173	0.173	0.186	0.173	0.186	222,065	0.1837	-2.99%
1998-12-03	0	0.335	0.320	0.355	0.335	0.335	220,000	73,200	0.3327	0.178	0.170	0.189	0.178	0.178	414,020	0.1768	4.69%
1998-12-02	0	0.320	0.320	0.335	0.320	0.325	188,000	60,210	0.3203	0.170	0.170	0.178	0.170	0.173	353,799	0.1702	-1.54%
1998-12-01	0	0.325	0.320	0.330	0.310	0.325	468,000	148,480	0.3173	0.173	0.170	0.175	0.165	0.173	880,734	0.1686	-1.52%
1998-11-30	0	0.330	0.330	0.350	0.330	0.340	220,000	73,600	0.3345	0.175	0.175	0.186	0.175	0.181	414,020	0.1778	-8.33%
1998-11-27	0	0.360	0.360	0.365	0.330	0.370	1,712,000	588,590	0.3438	0.191	0.191	0.194	0.175	0.197	3,221,830	0.1827	-5.26%
1998-11-26	0	0.380	0.365	0.380	0.370	0.390	1,226,000	461,090	0.3761	0.202	0.194	0.202	0.197	0.207	2,307,222	0.1998	-2.56%
1998-11-25	0	0.390	0.390	0.400	0.390	0.415	1,624,000	654,310	0.4029	0.207	0.207	0.213	0.207	0.221	3,056,222	0.2141	-4.88%
1998-11-24	0	0.410	0.410	0.415	0.400	0.415	600,000	244,590	0.4077	0.218	0.218	0.221	0.213	0.221	1,129,146	0.2166	1.23%
1998-11-23	0	0.405	0.405	0.410	0.405	0.420	250,000	101,600	0.4064	0.215	0.215	0.218	0.215	0.223	470,478	0.2160	0.00%
1998-11-20	0	0.405	0.405	0.410	0.400	0.420	912,000	376,300	0.4126	0.215	0.215	0.218	0.213	0.223	1,716,302	0.2193	-2.41%
1998-11-19	0	0.415	0.410	0.415	0.410	0.415	686,000	281,120	0.4098	0.221	0.218	0.221	0.218	0.221	1,290,990	0.2178	1.22%
1998-11-18	0	0.410	0.395	0.420	0.410	0.425	488,000	202,320	0.4146	0.218	0.210	0.223	0.218	0.226	918,372	0.2203	0.00%
1998-11-17	0	0.410	0.410	0.420	0.400	0.420	866,000	356,860	0.4121	0.218	0.218	0.223	0.213	0.223	1,629,734	0.2190	-1.20%
1998-11-16	0	0.415	0.415	0.420	0.410	0.420	822,000	339,760	0.4133	0.221	0.221	0.223	0.218	0.223	1,546,930	0.2196	-1.19%
1998-11-13	0	0.420	0.410	0.420	0.405	0.430	1,450,000	600,050	0.4138	0.223	0.218	0.223	0.215	0.228	2,728,770	0.2199	2.44%
1998-11-12	0	0.410	0.410	0.425	0.400	0.435	1,278,000	532,680	0.4168	0.218	0.218	0.226	0.213	0.231	2,405,081	0.2215	-3.53%
1998-11-11	0	0.425	0.425	0.430	0.410	0.440	2,440,000	1,045,800	0.4286	0.226	0.226	0.228	0.218	0.234	4,591,861	0.2278	3.66%
1998-11-10	0	0.410	0.405	0.410	0.390	0.420	1,266,000	512,410	0.4047	0.218	0.215	0.218	0.207	0.223	2,382,498	0.2151	3.80%
1998-11-09	0	0.395	0.395	0.400	0.390	0.420	970,000	394,180	0.4064	0.210	0.210	0.213	0.207	0.223	1,825,453	0.2159	-1.25%
1998-11-06	0	0.400	0.400	0.410	0.390	0.430	1,980,000	804,950	0.4065	0.213	0.213	0.218	0.207	0.228	3,726,182	0.2160	0.00%
1998-11-05	0	0.400	0.400	0.410	0.400	0.455	4,870,000	2,092,880	0.4297	0.213	0.213	0.218	0.213	0.242	9,164,902	0.2284	-4.76%
1998-11-04	0	0.420	0.415	0.420	0.390	0.470	9,760,000	4,150,980	0.4253	0.223	0.221	0.223	0.207	0.250	18,367,443	0.2260	3.70%
1998-11-03	0	0.405	0.405	0.410	0.360	0.405	8,172,000	3,112,620	0.3809	0.215	0.215	0.218	0.191	0.215	15,378,969	0.2024	14.08%
1998-11-02	0	0.355	0.350	0.355	0.330	0.360	2,656,000	922,810	0.3474	0.189	0.186	0.189	0.175	0.191	4,998,353	0.1846	4.41%
1998-10-30	0	0.340	0.340	0.345	0.330	0.345	1,384,000	467,190	0.3376	0.181	0.181	0.183	0.175	0.183	2,604,564	0.1794	1.49%
1998-10-29	0	0.335	0.330	0.340	0.325	0.350	656,000	216,800	0.3305	0.178	0.175	0.181	0.173	0.186	1,234,533	0.1756	-2.90%
1998-10-27	0	0.345	0.345	0.350	0.340	0.360	1,774,000	616,640	0.3476	0.183	0.183	0.186	0.181	0.191	3,338,509	0.1847	-2.82%
1998-10-26	0	0.355	0.355	0.360	0.345	0.370	4,216,000	1,495,990	0.3548	0.189	0.189	0.191	0.183	0.197	7,934,133	0.1886	4.41%
1998-10-23	0	0.340	0.340	0.345	0.315	0.350	5,712,000	1,907,830	0.3340	0.181	0.181	0.183	0.167	0.186	10,749,470	0.1775	11.48%
1998-10-22	0	0.305	0.305	0.315	0.295	0.320	1,208,250	373,695	0.3093	0.162	0.162	0.167	0.157	0.170	2,273,818	0.1643	-1.61%
1998-10-21	0	0.310	0.305	0.310	0.310	0.335	1,026,000	332,210	0.3238	0.165	0.162	0.165	0.165	0.178	1,930,840	0.1721	-3.12%
1998-10-20	0	0.320	0.320	0.340	0.320	0.365	5,703,312	2,005,270	0.3516	0.170	0.170	0.181	0.170	0.194	10,733,120	0.1868	-4.48%
1998-10-19	0	0.335	0.335	0.340	0.295	0.340	4,460,000	1,380,730	0.3096	0.178	0.178	0.181	0.157	0.181	8,393,319	0.1645	13.56%
1998-10-16	0	0.295	0.285	0.295	0.285	0.300	1,204,000	353,350	0.2935	0.157	0.151	0.157	0.151	0.159	2,265,820	0.1559	3.51%
1998-10-15	0	0.285	0.280	0.285	0.275	0.285	250,000	70,400	0.2816	0.151	0.149	0.151	0.146	0.151	470,478	0.1496	0.00%
1998-10-14	0	0.285	0.280	0.285	0.280	0.290	430,000	122,110	0.2840	0.151	0.149	0.151	0.149	0.154	809,221	0.1509	1.79%
1998-10-13	0	0.280	0.275	0.290	0.275	0.300	650,000	183,250	0.2819	0.149	0.146	0.154	0.146	0.159	1,223,242	0.1498	-6.67%
1998-10-12	0	0.300	0.295	0.300	0.280	0.300	1,500,000	444,640	0.2964	0.159	0.157	0.159	0.149	0.159	2,822,865	0.1575	3.45%
1998-10-09	0	0.290	0.275	0.290	0.270	0.290	840,525	235,351	0.2800	0.154	0.146	0.154	0.143	0.154	1,581,792	0.1488	7.41%
1998-10-08	0	0.270	0.270	-	-	-	0	0	-	0.143	0.143	-	-	-	0	-	0.00%
1998-10-07	0	0.270	0.270	0.290	0.270	0.270	168,000	45,360	0.2700	0.143	0.143	0.154	0.143	0.143	316,161	0.1435	-1.82%
1998-10-05	0	0.275	0.260	-	-	-	0	0	-	0.146	0.138	-	-	-	0	-	0.00%
1998-09-30	0	0.275	0.275	-	0.275	0.300	182,000	52,680	0.2895	0.146	0.146	-	0.146	0.159	342,508	0.1538	0.00%
1998-09-29	0	0.275	0.275	0.280	0.275	0.290	1,376,000	388,900	0.2826	0.146	0.146	0.149	0.146	0.154	2,589,508	0.1502	-11.29%
1998-09-28	0	0.310	0.285	0.310	0.275	0.335	2,026,000	633,730	0.3128	0.165	0.151	0.165	0.146	0.178	3,812,750	0.1662	1.64%
1998-09-25	0	0.305	0.305	0.310	0.305	0.315	310,000	95,740	0.3088	0.162	0.162	0.165	0.162	0.167	583,392	0.1641	-3.17%
1998-09-24	0	0.315	0.310	0.315	0.305	0.320	580,000	180,750	0.3116	0.167	0.165	0.167	0.162	0.170	1,091,508	0.1656	3.28%
1998-09-23	0	0.305	0.290	0.305	0.310	0.310	100,000	31,000	0.3100	0.162	0.154	0.162	0.165	0.165	188,191	0.1647	0.00%
1998-09-22	0	0.305	0.305	0.310	0.295	0.305	206,000	61,920	0.3006	0.162	0.162	0.165	0.157	0.162	387,673	0.1597	-1.61%
1998-09-21	0	0.310	0.290	0.310	-	-	0	0	-	0.165	0.154	0.165	-	-	0	-	-1.59%
1998-09-18	0	0.315	0.310	0.315	0.310	0.320	1,140,000	360,700	0.3164	0.167	0.165	0.167	0.165	0.170	2,145,378	0.1681	0.00%
1998-09-17	0	0.315	0.315	0.320	0.315	0.355	2,696,000	898,160	0.3331	0.167	0.167	0.170	0.167	0.189	5,073,630	0.1770	-4.55%
1998-09-16	0	0.330	0.330	0.335	0.325	0.340	2,034,000	674,720	0.3317	0.175	0.175	0.178	0.173	0.181	3,827,805	0.1763	1.54%
1998-09-15	0	0.325	0.315	0.325	0.315	0.330	892,000	285,580	0.3202	0.173	0.167	0.173	0.167	0.175	1,678,664	0.1701	4.84%
1998-09-14	0	0.310	0.305	0.310	0.295	0.310	854,000	259,920	0.3044	0.165	0.162	0.165	0.157	0.165	1,607,151	0.1617	0.00%
1998-09-11	0	0.310	0.300	0.310	0.295	0.315	1,706,000	513,330	0.3009	0.165	0.159	0.165	0.157	0.167	3,210,539	0.1599	-4.62%
1998-09-10	0	0.325	0.315	0.325	0.295	0.330	1,834,000	585,030	0.3190	0.173	0.167	0.173	0.157	0.175	3,451,423	0.1695	10.17%
1998-09-09	0	0.295	0.290	0.300	0.295	0.320	2,566,000	796,970	0.3106	0.157	0.154	0.159	0.157	0.170	4,828,981	0.1650	-4.84%
1998-09-08	0	0.310	0.300	0.310	0.300	0.330	2,246,000	710,720	0.3164	0.165	0.159	0.165	0.159	0.175	4,226,770	0.1681	0.00%
1998-09-07	0	0.310	0.300	0.310	0.300	0.310	2,928,000	896,680	0.3062	0.165	0.159	0.165	0.159	0.165	5,510,233	0.1627	10.71%
1998-09-04	0	0.280	0.275	0.280	0.246	0.280	718,000	197,114	0.2745	0.149	0.146	0.149	0.131	0.149	1,351,211	0.1459	13.82%
1998-09-03	0	0.246	-	0.260	0.246	0.260	126,000	31,700	0.2516	0.131	-	0.138	0.131	0.138	237,121	0.1337	-3.53%
1998-09-02	0	0.255	-	0.260	-	-	0	0	-	0.136	-	0.138	-	-	0	-	0.00%
1998-09-01	0	0.255	0.250	0.255	0.255	0.255	102,000	26,010	0.2550	0.136	0.133	0.136	0.136	0.136	191,955	0.1355	2.00%
1998-08-31	0	0.250	0.250	0.260	0.240	0.240	182,000	43,680	0.2400	0.133	0.133	0.138	0.128	0.128	342,508	0.1275	0.00%
1998-08-28	0	0.250	0.250	0.255	0.220	0.270	1,045,250	265,182	0.2537	0.133	0.133	0.136	0.117	0.143	1,967,067	0.1348	-3.85%
1998-08-27	0	0.260	0.260	0.275	0.260	0.260	6,000	1,560	0.2600	0.138	0.138	0.146	0.138	0.138	11,291	0.1382	-3.70%
1998-08-26	0	0.270	0.270	0.280	0.260	0.270	140,000	37,700	0.2693	0.143	0.143	0.149	0.138	0.143	263,467	0.1431	1.89%
1998-08-25	0	0.265	0.260	0.290	0.260	0.285	1,068,000	286,550	0.2683	0.141	0.138	0.154	0.138	0.151	2,009,880	0.1426	-5.36%
1998-08-24	0	0.280	0.280	0.290	0.280	0.280	390,000	109,200	0.2800	0.149	0.149	0.154	0.149	0.149	733,945	0.1488	0.00%
1998-08-21	0	0.280	0.275	0.285	0.270	0.280	180,000	49,600	0.2756	0.149	0.146	0.151	0.143	0.149	338,744	0.1464	-3.45%
1998-08-20	0	0.290	0.270	0.290	0.280	0.305	900,000	264,400	0.2938	0.154	0.143	0.154	0.149	0.162	1,693,719	0.1561	1.75%
1998-08-19	0	0.285	0.275	0.285	0.270	0.285	170,000	47,700	0.2806	0.151	0.146	0.151	0.143	0.151	319,925	0.1491	5.56%
1998-08-18	0	0.270	0.270	0.300	0.270	0.275	288,000	78,260	0.2717	0.143	0.143	0.159	0.143	0.146	541,990	0.1444	-6.90%
1998-08-14	0	0.290	0.280	0.290	0.270	0.290	514,000	142,470	0.2772	0.154	0.149	0.154	0.143	0.154	967,302	0.1473	7.41%
1998-08-13	0	0.270	0.270	0.280	0.270	0.280	312,000	85,440	0.2738	0.143	0.143	0.149	0.143	0.149	587,156	0.1455	-3.57%
1998-08-12	0	0.280	0.280	0.285	0.280	0.280	30,000	8,400	0.2800	0.149	0.149	0.151	0.149	0.149	56,457	0.1488	-1.75%
1998-08-11	0	0.285	0.285	0.295	0.270	0.290	2,082,000	588,590	0.2827	0.151	0.151	0.157	0.143	0.154	3,918,137	0.1502	0.00%
1998-08-10	0	0.285	0.270	0.295	0.260	0.295	832,000	230,980	0.2776	0.151	0.143	0.157	0.138	0.157	1,565,749	0.1475	5.56%
1998-08-07	0	0.270	0.270	-	0.270	0.285	224,000	60,660	0.2708	0.143	0.143	-	0.143	0.151	421,548	0.1439	-5.26%
1998-08-06	0	0.285	0.260	0.285	0.270	0.285	541,880	150,836	0.2784	0.151	0.138	0.151	0.143	0.151	1,019,769	0.1479	1.79%
1998-08-05	0	0.280	0.280	0.300	0.280	0.300	204,000	58,120	0.2849	0.149	0.149	0.159	0.149	0.159	383,910	0.1514	-6.67%
1998-08-04	0	0.300	0.280	0.300	0.300	0.300	250,000	75,000	0.3000	0.159	0.149	0.159	0.159	0.159	470,478	0.1594	0.00%
1998-08-03	0	0.300	0.295	0.310	0.270	0.300	1,130,000	333,100	0.2948	0.159	0.157	0.165	0.143	0.159	2,126,558	0.1566	1.69%
1998-07-31	0	0.295	0.290	0.300	0.290	0.295	130,000	38,250	0.2942	0.157	0.154	0.159	0.154	0.157	244,648	0.1563	0.00%
1998-07-30	0	0.295	0.290	0.300	0.280	0.300	282,000	81,750	0.2899	0.157	0.154	0.159	0.149	0.159	530,699	0.1540	3.51%
1998-07-29	0	0.285	0.285	0.290	0.280	0.285	940,000	265,400	0.2823	0.151	0.151	0.154	0.149	0.151	1,768,995	0.1500	0.00%
1998-07-28	0	0.285	0.285	0.295	0.280	0.300	456,000	132,810	0.2913	0.151	0.151	0.157	0.149	0.159	858,151	0.1548	-1.72%
1998-07-27	0	0.290	0.280	0.315	0.280	0.305	500,000	148,080	0.2962	0.154	0.149	0.167	0.149	0.162	940,955	0.1574	-7.94%
1998-07-24	0	0.315	0.315	0.320	0.290	0.325	1,100,000	341,100	0.3101	0.167	0.167	0.170	0.154	0.173	2,070,101	0.1648	3.28%
1998-07-23	0	0.305	0.305	0.320	0.300	0.310	624,000	191,010	0.3061	0.162	0.162	0.170	0.159	0.165	1,174,312	0.1627	-6.15%
1998-07-22	0	0.325	0.325	0.330	0.325	0.340	324,000	106,290	0.3281	0.173	0.173	0.175	0.173	0.181	609,739	0.1743	-4.41%
1998-07-21	0	0.340	0.340	0.355	0.340	0.345	318,000	108,620	0.3416	0.181	0.181	0.189	0.181	0.183	598,447	0.1815	-1.45%
1998-07-20	0	0.345	0.340	0.360	0.345	0.345	20,000	6,900	0.3450	0.183	0.181	0.191	0.183	0.183	37,638	0.1833	-1.43%
1998-07-17	0	0.350	0.350	0.360	0.350	0.350	178,000	62,300	0.3500	0.186	0.186	0.191	0.186	0.186	334,980	0.1860	0.00%
1998-07-16	0	0.350	0.350	0.370	0.350	0.365	228,000	80,340	0.3524	0.186	0.186	0.197	0.186	0.194	429,076	0.1872	-1.41%
1998-07-15	0	0.355	0.355	0.370	0.355	0.355	196,000	69,580	0.3550	0.189	0.189	0.197	0.189	0.189	368,854	0.1886	-1.39%
1998-07-14	0	0.360	0.360	0.370	0.340	0.365	1,024,000	363,980	0.3554	0.191	0.191	0.197	0.181	0.194	1,927,076	0.1889	4.35%
1998-07-13	0	0.345	0.335	0.350	0.340	0.350	230,000	79,750	0.3467	0.183	0.178	0.186	0.181	0.186	432,839	0.1842	-2.82%
1998-07-10	0	0.355	0.350	0.360	0.350	0.360	340,000	120,000	0.3529	0.189	0.186	0.191	0.186	0.191	639,849	0.1875	-1.39%
1998-07-09	0	0.360	0.360	0.380	0.360	0.380	240,000	88,080	0.3670	0.191	0.191	0.202	0.191	0.202	451,658	0.1950	-5.26%
1998-07-08	0	0.380	0.365	0.380	0.370	0.380	250,000	92,920	0.3717	0.202	0.194	0.202	0.197	0.202	470,478	0.1975	-1.30%
1998-07-07	0	0.385	0.370	0.385	0.375	0.385	160,000	60,500	0.3781	0.205	0.197	0.205	0.199	0.205	301,106	0.2009	-3.75%
1998-07-06	0	0.400	0.380	0.410	0.380	0.400	92,000	35,850	0.3897	0.213	0.202	0.218	0.202	0.213	173,136	0.2071	0.00%
1998-07-03	0	0.400	0.400	0.420	0.390	0.400	232,000	91,970	0.3964	0.213	0.213	0.223	0.207	0.213	436,603	0.2106	-4.76%
1998-07-02	0	0.420	0.415	0.420	0.420	0.450	654,000	281,310	0.4301	0.223	0.221	0.223	0.223	0.239	1,230,769	0.2286	2.44%
1998-06-30	0	0.410	0.410	0.430	0.410	0.440	540,000	231,800	0.4293	0.218	0.218	0.228	0.218	0.234	1,016,231	0.2281	-3.53%
1998-06-29	0	0.425	0.420	0.430	0.420	0.450	406,000	175,120	0.4313	0.226	0.223	0.228	0.223	0.239	764,055	0.2292	-5.56%
1998-06-26	0	0.450	0.430	0.450	0.440	0.460	280,000	126,570	0.4520	0.239	0.228	0.239	0.234	0.244	526,935	0.2402	2.27%
1998-06-25	0	0.440	0.440	0.450	0.440	0.460	442,000	199,400	0.4511	0.234	0.234	0.239	0.234	0.244	831,804	0.2397	0.00%
1998-06-24	0	0.440	0.435	0.450	0.425	0.440	460,000	199,450	0.4336	0.234	0.231	0.239	0.226	0.234	865,679	0.2304	2.33%
1998-06-23	0	0.430	0.420	0.430	0.420	0.440	800,000	342,410	0.4280	0.228	0.223	0.228	0.223	0.234	1,505,528	0.2274	0.00%
1998-06-22	0	0.450	0.440	0.450	0.440	0.480	1,218,000	561,910	0.4613	0.228	0.223	0.228	0.223	0.244	2,398,779	0.2342	-4.26%
1998-06-19	0	0.470	0.460	0.480	0.420	0.470	838,000	379,900	0.4533	0.239	0.234	0.244	0.213	0.239	1,650,391	0.2302	6.82%
1998-06-18	0	0.440	0.430	0.440	0.420	0.450	3,200,000	1,401,130	0.4379	0.223	0.218	0.223	0.213	0.228	6,302,211	0.2223	10.00%
1998-06-17	0	0.400	0.395	0.420	0.380	0.400	1,284,000	501,270	0.3904	0.203	0.201	0.213	0.193	0.203	2,528,762	0.1982	8.11%
1998-06-16	0	0.370	0.365	0.370	0.365	0.390	1,074,000	407,050	0.3790	0.188	0.185	0.188	0.185	0.198	2,115,179	0.1924	-3.90%
1998-06-15	0	0.385	0.385	0.390	0.385	0.410	270,000	106,820	0.3956	0.195	0.195	0.198	0.195	0.208	531,749	0.2009	-6.10%
1998-06-12	0	0.410	0.410	0.420	0.390	0.420	1,152,000	467,810	0.4061	0.208	0.208	0.213	0.198	0.213	2,268,796	0.2062	2.50%
1998-06-11	0	0.400	0.400	0.410	0.380	0.415	902,000	359,750	0.3988	0.203	0.203	0.208	0.193	0.211	1,776,436	0.2025	0.00%
1998-06-10	0	0.400	0.400	0.420	0.395	0.425	710,000	289,810	0.4082	0.203	0.203	0.213	0.201	0.216	1,398,303	0.2073	-9.09%
1998-06-09	0	0.440	0.410	0.440	0.410	0.470	272,000	120,140	0.4417	0.223	0.208	0.223	0.208	0.239	535,688	0.2243	-6.38%
1998-06-08	0	0.470	0.460	0.485	0.470	0.490	210,000	100,700	0.4795	0.239	0.234	0.246	0.239	0.249	413,583	0.2435	-6.00%
1998-06-05	0	0.500	0.480	0.500	0.480	0.500	276,000	133,100	0.4822	0.254	0.244	0.254	0.244	0.254	543,566	0.2449	4.17%
1998-06-04	0	0.480	0.480	0.500	0.480	0.490	270,000	130,600	0.4837	0.244	0.244	0.254	0.244	0.249	531,749	0.2456	-4.00%
1998-06-03	0	0.500	0.490	0.500	0.475	0.500	860,000	419,950	0.4883	0.254	0.249	0.254	0.241	0.254	1,693,719	0.2479	1.01%
1998-06-02	0	0.495	0.470	0.495	0.470	0.510	116,000	57,020	0.4916	0.251	0.239	0.251	0.239	0.259	228,455	0.2496	-4.81%
1998-06-01	0	0.520	0.520	0.550	0.460	0.520	152,000	71,560	0.4708	0.264	0.264	0.279	0.234	0.264	299,355	0.2390	6.12%
1998-05-29	0	0.490	0.490	0.510	0.470	0.520	172,000	83,580	0.4859	0.249	0.249	0.259	0.239	0.264	338,744	0.2467	0.00%
1998-05-28	0	0.490	0.490	0.500	0.490	0.520	858,000	431,580	0.5030	0.249	0.249	0.254	0.249	0.264	1,689,780	0.2554	-2.00%
1998-05-27	0	0.500	0.500	0.510	0.500	0.500	1,006,000	503,000	0.5000	0.254	0.254	0.259	0.254	0.254	1,981,257	0.2539	-5.66%
1998-05-26	0	0.530	0.520	0.530	0.510	0.530	350,000	183,740	0.5250	0.269	0.264	0.269	0.259	0.269	689,304	0.2666	-1.85%
1998-05-25	0	0.540	0.540	0.550	0.520	0.540	200,000	106,300	0.5315	0.274	0.274	0.279	0.264	0.274	393,888	0.2699	0.00%
1998-05-22	0	0.540	0.530	0.540	0.530	0.540	310,000	166,940	0.5385	0.274	0.269	0.274	0.269	0.274	610,527	0.2734	-1.82%
1998-05-21	0	0.550	0.550	0.570	0.540	0.570	1,792,000	997,380	0.5566	0.279	0.279	0.289	0.274	0.289	3,529,238	0.2826	-3.51%
1998-05-20	0	0.570	0.570	0.600	0.500	0.570	1,526,000	817,960	0.5360	0.289	0.289	0.305	0.254	0.289	3,005,367	0.2722	9.62%
1998-05-19	0	0.520	0.510	0.530	0.500	0.520	1,130,000	570,800	0.5051	0.264	0.259	0.269	0.254	0.264	2,225,468	0.2565	1.96%
1998-05-18	0	0.510	0.500	0.510	0.495	0.510	336,000	168,140	0.5004	0.259	0.254	0.259	0.251	0.259	661,732	0.2541	0.00%
1998-05-15	0	0.510	0.510	0.520	0.500	0.530	932,000	483,980	0.5193	0.259	0.259	0.264	0.254	0.269	1,835,519	0.2637	-5.56%
1998-05-14	0	0.540	0.530	0.540	0.500	0.540	1,838,000	949,860	0.5168	0.274	0.269	0.274	0.254	0.274	3,619,832	0.2624	5.88%
1998-05-13	0	0.510	0.490	0.510	0.500	0.520	1,332,000	678,600	0.5095	0.259	0.249	0.259	0.254	0.264	2,623,295	0.2587	-5.56%
1998-05-12	0	0.540	0.530	0.560	0.520	0.590	1,456,000	794,020	0.5453	0.274	0.269	0.284	0.264	0.300	2,867,506	0.2769	-10.00%
1998-05-11	0	0.600	0.600	0.610	0.600	0.610	244,000	146,900	0.6020	0.305	0.305	0.310	0.305	0.310	480,544	0.3057	-1.64%
1998-05-08	0	0.610	0.600	0.610	0.590	0.630	870,000	521,700	0.5997	0.310	0.305	0.310	0.300	0.320	1,713,413	0.3045	1.67%
1998-05-07	0	0.600	0.600	0.610	0.540	0.610	820,000	475,540	0.5799	0.305	0.305	0.310	0.274	0.310	1,614,941	0.2945	3.45%
1998-05-06	0	0.580	0.570	0.590	0.550	0.590	422,000	244,120	0.5785	0.294	0.289	0.300	0.279	0.300	831,104	0.2937	3.57%
1998-05-05	0	0.560	0.560	0.570	0.560	0.650	998,000	585,620	0.5868	0.284	0.284	0.289	0.284	0.330	1,965,502	0.2979	-11.11%
1998-05-04	0	0.630	0.630	0.650	0.630	0.680	862,000	563,060	0.6532	0.320	0.320	0.330	0.320	0.345	1,697,658	0.3317	-10.00%
1998-05-01	0	0.700	0.690	0.700	0.690	0.700	498,000	345,600	0.6940	0.355	0.350	0.355	0.350	0.355	980,782	0.3524	2.94%
1998-04-30	0	0.680	0.690	0.700	0.680	0.710	826,000	568,560	0.6883	0.345	0.350	0.355	0.345	0.361	1,626,758	0.3495	-6.85%
1998-04-29	0	0.730	0.700	0.730	0.720	0.730	156,000	113,680	0.7287	0.371	0.355	0.371	0.366	0.371	307,233	0.3700	-2.67%
1998-04-28	0	0.750	0.750	-	0.690	0.750	1,452,000	1,032,040	0.7108	0.381	0.381	-	0.350	0.381	2,859,628	0.3609	1.35%
1998-04-27	0	0.740	0.740	0.750	0.730	0.760	744,000	551,800	0.7417	0.376	0.376	0.381	0.371	0.386	1,465,264	0.3766	-3.90%
1998-04-24	0	0.770	0.770	0.780	0.750	0.780	438,000	334,680	0.7641	0.391	0.391	0.396	0.381	0.396	862,615	0.3880	2.67%
1998-04-23	0	0.750	0.750	0.760	0.740	0.760	392,000	293,820	0.7495	0.381	0.381	0.386	0.376	0.386	772,021	0.3806	-2.60%
1998-04-22	0	0.770	0.770	0.790	0.770	0.790	228,000	177,080	0.7767	0.391	0.391	0.401	0.391	0.401	449,033	0.3944	-2.53%
1998-04-21	0	0.790	0.780	0.790	0.780	0.800	826,500	651,565	0.7883	0.401	0.396	0.401	0.396	0.406	1,627,743	0.4003	-2.47%
1998-04-20	0	0.810	0.790	0.810	0.780	0.810	147,000	116,350	0.7915	0.411	0.401	0.411	0.396	0.411	289,508	0.4019	-1.22%
1998-04-17	0	0.820	0.800	0.820	0.750	0.820	476,000	381,280	0.8010	0.416	0.406	0.416	0.381	0.416	937,454	0.4067	5.13%
1998-04-16	0	0.780	0.770	0.790	0.770	0.800	1,244,000	975,500	0.7842	0.396	0.391	0.401	0.391	0.406	2,449,984	0.3982	-1.27%
1998-04-15	0	0.790	0.790	0.800	0.790	0.820	834,000	665,540	0.7980	0.401	0.401	0.406	0.401	0.416	1,642,514	0.4052	-3.66%
1998-04-14	0	0.820	0.810	0.840	0.810	0.850	246,000	201,760	0.8202	0.416	0.411	0.427	0.411	0.432	484,482	0.4164	-1.20%
1998-04-09	0	0.830	0.820	0.840	0.800	0.830	524,000	427,520	0.8159	0.421	0.416	0.427	0.406	0.421	1,031,987	0.4143	3.75%
1998-04-08	0	0.800	0.800	0.810	0.790	0.830	762,000	613,900	0.8056	0.406	0.406	0.411	0.401	0.421	1,500,714	0.4091	1.27%
1998-04-07	0	0.790	0.780	0.790	0.780	0.800	504,000	397,060	0.7878	0.401	0.396	0.401	0.396	0.406	992,598	0.4000	0.00%
1998-04-03	0	0.790	0.790	0.800	0.760	0.800	3,470,000	2,698,500	0.7777	0.401	0.401	0.406	0.386	0.406	6,833,960	0.3949	-3.66%
1998-04-02	0	0.820	0.820	0.830	0.810	0.860	2,048,000	1,704,020	0.8320	0.416	0.416	0.421	0.411	0.437	4,033,415	0.4225	-5.75%
1998-04-01	0	0.870	0.870	0.880	0.860	0.890	608,500	531,780	0.8739	0.442	0.442	0.447	0.437	0.452	1,198,405	0.4437	-2.25%
1998-03-31	0	0.890	0.890	0.900	0.880	0.900	958,000	850,060	0.8873	0.452	0.452	0.457	0.447	0.457	1,886,724	0.4505	1.14%
1998-03-30	0	0.880	0.870	0.880	0.880	0.930	1,530,000	1,384,600	0.9050	0.447	0.442	0.447	0.447	0.472	3,013,244	0.4595	-4.35%
1998-03-27	0	0.920	0.910	0.920	0.910	0.950	1,918,500	1,788,870	0.9324	0.467	0.462	0.467	0.462	0.482	3,778,372	0.4734	-2.13%
1998-03-26	0	0.940	0.940	0.950	0.920	0.960	4,426,538	4,152,108	0.9380	0.477	0.477	0.482	0.467	0.487	8,717,805	0.4763	1.08%
1998-03-25	0	0.930	0.930	0.940	0.910	0.970	7,582,000	7,095,940	0.9359	0.472	0.472	0.477	0.462	0.493	14,932,300	0.4752	3.33%
1998-03-24	0	0.900	0.890	0.900	0.890	0.910	3,114,000	2,808,960	0.9020	0.457	0.452	0.457	0.452	0.462	6,132,839	0.4580	-2.17%
1998-03-23	0	0.920	0.910	0.920	0.910	0.940	4,190,000	3,882,080	0.9265	0.467	0.462	0.467	0.462	0.477	8,251,957	0.4704	1.10%
1998-03-20	0	0.910	0.900	0.910	0.890	0.940	5,224,000	4,757,100	0.9106	0.462	0.457	0.462	0.452	0.477	10,288,359	0.4624	0.00%
1998-03-19	0	0.910	0.900	0.910	0.820	0.910	2,782,000	2,446,580	0.8794	0.462	0.457	0.462	0.416	0.462	5,478,984	0.4465	8.33%
1998-03-18	0	0.840	0.840	0.850	0.830	0.850	614,192	513,506	0.8361	0.427	0.427	0.432	0.421	0.432	1,209,615	0.4245	0.00%
1998-03-17	0	0.840	0.840	0.850	0.840	0.860	472,000	400,120	0.8477	0.427	0.427	0.432	0.427	0.437	929,576	0.4304	2.44%
1998-03-16	0	0.820	0.830	0.850	0.820	0.850	964,000	811,380	0.8417	0.416	0.421	0.432	0.416	0.432	1,898,541	0.4274	-2.38%
1998-03-13	0	0.840	0.840	0.850	0.830	0.880	1,516,000	1,277,700	0.8428	0.427	0.427	0.432	0.421	0.447	2,985,672	0.4279	-1.18%
1998-03-12	0	0.850	0.840	0.850	0.830	0.900	1,788,000	1,540,560	0.8616	0.432	0.427	0.432	0.421	0.457	3,521,360	0.4375	-3.41%
1998-03-11	0	0.880	0.870	0.880	0.880	0.920	930,000	833,720	0.8965	0.447	0.442	0.447	0.447	0.467	1,831,580	0.4552	-2.22%
1998-03-10	0	0.900	0.880	0.900	0.880	0.950	2,720,000	2,489,420	0.9152	0.457	0.447	0.457	0.447	0.482	5,356,879	0.4647	-1.10%
1998-03-09	0	0.910	0.900	0.910	0.860	0.920	1,870,001	1,673,981	0.8952	0.462	0.457	0.462	0.437	0.467	3,682,856	0.4545	3.41%
1998-03-06	0	0.880	0.870	0.880	0.830	0.900	3,647,000	3,197,140	0.8766	0.447	0.442	0.447	0.421	0.457	7,182,551	0.4451	3.53%
1998-03-05	0	0.850	0.850	0.860	0.850	0.970	5,320,000	4,911,160	0.9232	0.432	0.432	0.437	0.432	0.493	10,477,425	0.4687	-15.00%
1998-03-04	0	1.000	1.000	1.010	0.960	1.020	10,504,000	10,456,980	0.9955	0.508	0.508	0.513	0.487	0.518	20,687,006	0.5055	3.09%
1998-03-03	0	0.970	0.960	0.980	0.930	0.990	6,324,000	6,097,560	0.9642	0.493	0.487	0.498	0.472	0.503	12,454,744	0.4896	2.11%
1998-03-02	0	0.950	0.950	0.960	0.900	1.030	22,694,538	22,240,806	0.9800	0.482	0.482	0.487	0.457	0.523	44,695,549	0.4976	5.56%
1998-02-27	0	0.900	0.890	0.900	0.800	0.930	5,291,372	4,668,659	0.8823	0.457	0.452	0.457	0.406	0.472	10,421,044	0.4480	4.65%
1998-02-26	0	0.860	0.850	0.860	0.840	0.890	3,732,000	3,214,080	0.8612	0.437	0.432	0.437	0.427	0.452	7,349,953	0.4373	2.38%
1998-02-25	0	0.840	0.820	0.840	0.820	0.870	3,910,000	3,347,640	0.8562	0.427	0.416	0.427	0.416	0.442	7,700,514	0.4347	0.00%
1998-02-24	0	0.840	0.840	0.850	0.770	0.850	4,622,000	3,798,000	0.8217	0.427	0.427	0.432	0.391	0.432	9,102,755	0.4172	9.09%
1998-02-23	0	0.770	0.770	0.780	0.760	0.790	996,000	772,980	0.7761	0.391	0.391	0.396	0.386	0.401	1,961,563	0.3941	1.32%
1998-02-20	0	0.760	0.750	0.760	0.730	0.770	1,882,000	1,424,700	0.7570	0.386	0.381	0.386	0.371	0.391	3,706,488	0.3844	1.33%
1998-02-19	0	0.750	0.750	0.780	0.750	0.850	2,610,000	2,054,960	0.7873	0.381	0.381	0.396	0.381	0.432	5,140,240	0.3998	-2.60%
1998-02-18	0	0.770	0.770	0.780	0.760	0.810	2,208,000	1,717,220	0.7777	0.391	0.391	0.396	0.386	0.411	4,348,525	0.3949	0.00%
1998-02-17	0	0.770	0.760	0.790	0.770	0.800	1,792,000	1,412,920	0.7885	0.391	0.386	0.401	0.391	0.406	3,529,238	0.4003	0.00%
1998-02-16	0	0.770	0.760	0.770	0.700	0.780	1,574,000	1,148,180	0.7295	0.391	0.386	0.391	0.355	0.396	3,099,900	0.3704	-2.53%
1998-02-13	0	0.790	0.780	0.790	0.770	0.880	2,660,000	2,147,400	0.8073	0.401	0.396	0.401	0.391	0.447	5,238,713	0.4099	-10.23%
1998-02-12	0	0.880	0.850	0.880	0.850	0.900	2,172,000	1,889,880	0.8701	0.447	0.432	0.447	0.432	0.457	4,277,625	0.4418	-1.12%
1998-02-11	0	0.890	0.880	0.890	0.880	0.980	6,212,000	5,773,920	0.9295	0.452	0.447	0.452	0.447	0.498	12,234,166	0.4720	-3.26%
1998-02-10	0	0.920	0.910	0.920	0.860	1.030	7,362,000	6,810,720	0.9251	0.467	0.462	0.467	0.437	0.523	14,499,023	0.4697	-8.00%
1998-02-09	0	1.000	0.990	1.000	0.870	1.000	16,090,000	15,110,240	0.9391	0.508	0.503	0.508	0.442	0.508	31,688,302	0.4768	16.28%
1998-02-06	0	0.860	0.840	0.860	0.800	0.880	11,606,000	9,809,680	0.8452	0.437	0.427	0.437	0.406	0.447	22,857,330	0.4292	8.86%
1998-02-05	0	0.790	0.780	0.790	0.760	0.800	2,184,000	1,680,920	0.7697	0.401	0.396	0.401	0.386	0.406	4,301,259	0.3908	3.95%
1998-02-04	0	0.760	0.750	0.760	0.760	0.900	4,754,000	3,887,120	0.8177	0.386	0.381	0.386	0.386	0.457	9,362,722	0.4152	4.11%
1998-02-03	0	0.730	0.730	0.750	0.600	0.800	7,240,000	5,084,500	0.7023	0.371	0.371	0.381	0.305	0.406	14,258,751	0.3566	21.67%
1998-02-02	0	0.600	0.590	0.620	0.590	0.640	2,964,000	1,825,200	0.6158	0.305	0.300	0.315	0.300	0.325	5,837,423	0.3127	5.26%
1998-01-27	0	0.570	0.560	0.570	0.540	0.580	552,000	311,280	0.5639	0.289	0.284	0.289	0.274	0.294	1,087,131	0.2863	5.56%
1998-01-26	0	0.540	0.530	0.540	0.470	0.580	920,000	471,680	0.5127	0.274	0.269	0.274	0.239	0.294	1,811,886	0.2603	8.00%
1998-01-23	0	0.500	0.480	0.510	0.435	0.510	640,538	311,412	0.4862	0.254	0.244	0.259	0.221	0.259	1,261,502	0.2469	0.00%
1998-01-22	0	0.500	0.480	0.500	0.460	0.500	1,300,000	620,980	0.4777	0.254	0.244	0.254	0.234	0.254	2,560,273	0.2425	-1.96%
1998-01-21	0	0.510	0.510	0.530	0.510	0.590	1,042,000	551,960	0.5297	0.259	0.259	0.269	0.259	0.300	2,052,157	0.2690	-7.27%
1998-01-20	0	0.550	0.540	0.560	0.520	0.580	4,776,000	2,666,400	0.5583	0.279	0.274	0.284	0.264	0.294	9,406,049	0.2835	-6.78%
1998-01-19	0	0.590	0.570	0.590	0.510	0.600	2,804,000	1,510,080	0.5385	0.300	0.289	0.300	0.259	0.305	5,522,312	0.2735	15.69%
1998-01-16	0	0.510	0.510	0.520	0.450	0.520	3,594,000	1,709,410	0.4756	0.259	0.259	0.264	0.228	0.264	7,078,170	0.2415	0.00%
1998-01-15	0	0.510	0.450	0.510	0.430	0.600	2,844,000	1,430,100	0.5028	0.259	0.228	0.259	0.218	0.305	5,601,090	0.2553	-17.74%
1998-01-14	0	0.620	0.600	0.630	0.590	0.640	1,504,000	925,960	0.6157	0.315	0.305	0.320	0.300	0.325	2,962,039	0.3126	5.08%
1998-01-13	0	0.590	0.570	0.610	0.540	0.650	3,476,000	2,123,280	0.6108	0.300	0.289	0.310	0.274	0.330	6,845,776	0.3102	-7.81%
1998-01-12	0	0.640	0.600	0.690	0.600	0.800	996,400	620,844	0.6231	0.325	0.305	0.350	0.305	0.406	1,962,351	0.3164	-24.71%
1998-01-09	0	0.850	0.830	0.870	0.800	0.860	714,000	602,040	0.8432	0.432	0.421	0.442	0.406	0.437	1,406,181	0.4281	-4.49%
1998-01-08	0	0.890	0.810	0.900	0.890	0.950	1,292,000	1,165,060	0.9017	0.452	0.411	0.457	0.452	0.482	2,544,518	0.4579	-5.32%
1998-01-07	0	0.940	0.840	-	0.900	0.960	1,372,000	1,270,740	0.9262	0.477	0.427	-	0.457	0.487	2,702,073	0.4703	-6.00%
1998-01-06	0	1.000	0.990	1.010	0.990	1.010	746,000	746,020	1.0000	0.508	0.503	0.513	0.503	0.513	1,469,203	0.5078	0.00%
1998-01-05	0	1.000	0.990	1.000	1.000	1.030	380,000	383,020	1.0079	0.508	0.503	0.508	0.508	0.523	748,388	0.5118	-2.91%
1998-01-02	0	1.030	1.030	1.050	1.020	1.040	314,000	323,400	1.0299	0.523	0.523	0.533	0.518	0.528	618,404	0.5230	0.00%
1997-12-31	0	1.030	1.030	1.040	1.020	1.070	504,000	522,380	1.0365	0.523	0.523	0.528	0.518	0.543	992,598	0.5263	-1.90%
1997-12-30	0	1.050	1.050	1.060	0.980	1.060	758,000	764,980	1.0092	0.533	0.533	0.538	0.498	0.538	1,492,836	0.5124	5.00%
1997-12-29	0	1.000	1.000	1.010	0.990	1.020	489,000	492,250	1.0066	0.508	0.508	0.513	0.503	0.518	963,057	0.5111	-0.99%
1997-12-24	0	1.010	1.000	1.030	0.970	1.010	372,000	371,300	0.9981	0.513	0.508	0.523	0.493	0.513	732,632	0.5068	1.00%
1997-12-23	0	1.000	1.000	1.030	1.000	1.030	396,000	400,180	1.0106	0.508	0.508	0.523	0.508	0.523	779,899	0.5131	-0.99%
1997-12-22	0	1.010	0.990	1.010	0.990	1.070	2,224,000	2,247,480	1.0106	0.513	0.503	0.513	0.503	0.543	4,380,036	0.5131	-6.48%
1997-12-19	0	1.080	1.070	1.080	1.060	1.080	1,178,000	1,257,680	1.0676	0.548	0.543	0.548	0.538	0.548	2,320,001	0.5421	-1.82%
1997-12-18	0	1.100	1.100	1.120	1.080	1.140	346,000	385,200	1.1133	0.559	0.559	0.569	0.548	0.579	681,427	0.5653	-1.79%
1997-12-17	0	1.120	1.100	1.120	1.090	1.160	846,000	947,140	1.1196	0.569	0.559	0.569	0.553	0.589	1,666,147	0.5685	0.00%
1997-12-16	0	1.120	1.110	1.140	1.120	1.190	922,000	1,054,060	1.1432	0.569	0.564	0.579	0.569	0.604	1,815,824	0.5805	-5.08%
1997-12-15	0	1.180	1.170	1.210	1.170	1.220	358,000	426,840	1.1923	0.599	0.594	0.614	0.594	0.619	705,060	0.6054	-1.67%
1997-12-12	0	1.200	1.200	1.210	1.130	1.210	2,494,000	2,940,520	1.1790	0.609	0.609	0.614	0.574	0.614	4,911,785	0.5987	2.56%
1997-12-11	0	1.170	1.160	1.170	1.150	1.180	1,196,000	1,397,100	1.1681	0.594	0.589	0.594	0.584	0.599	2,355,451	0.5931	-3.31%
1997-12-10	0	1.210	1.210	1.220	1.210	1.260	1,756,000	2,182,180	1.2427	0.614	0.614	0.619	0.614	0.640	3,458,338	0.6310	-6.20%
1997-12-09	0	1.290	1.290	1.300	1.280	1.350	1,626,000	2,133,360	1.3120	0.655	0.655	0.660	0.650	0.685	3,202,311	0.6662	-3.01%
1997-12-08	0	1.330	1.330	1.350	1.300	1.400	3,856,000	5,169,620	1.3407	0.675	0.675	0.685	0.660	0.711	7,594,164	0.6807	4.72%
1997-12-05	0	1.270	1.250	1.270	1.200	1.290	3,038,000	3,774,780	1.2425	0.645	0.635	0.645	0.609	0.655	5,983,161	0.6309	5.83%
1997-12-04	0	1.200	1.180	1.200	1.160	1.220	2,172,000	2,599,360	1.1968	0.609	0.599	0.609	0.589	0.619	4,277,625	0.6077	1.69%
1997-12-03	0	1.180	1.160	1.180	1.150	1.250	2,800,000	3,345,420	1.1948	0.599	0.589	0.599	0.584	0.635	5,514,434	0.6067	0.85%
1997-12-02	0	1.170	1.190	1.200	1.040	1.170	2,349,612	2,584,089	1.0998	0.594	0.604	0.609	0.528	0.594	4,627,422	0.5584	8.33%
1997-12-01	0	1.080	1.080	1.090	1.080	1.150	828,843	908,106	1.0956	0.548	0.548	0.553	0.548	0.584	1,632,357	0.5563	-4.42%
1997-11-28	0	1.130	1.120	1.130	1.120	1.140	1,172,000	1,320,780	1.1269	0.574	0.569	0.574	0.569	0.579	2,308,185	0.5722	-2.59%
1997-11-27	0	1.160	1.160	1.180	1.130	1.200	1,838,000	2,138,540	1.1635	0.589	0.589	0.599	0.574	0.609	3,619,832	0.5908	-3.33%
1997-11-26	0	1.200	1.190	1.240	1.200	1.250	1,242,000	1,520,420	1.2242	0.609	0.604	0.630	0.609	0.635	2,446,045	0.6216	-2.44%
1997-11-25	0	1.230	1.230	1.250	1.210	1.260	310,000	384,760	1.2412	0.625	0.625	0.635	0.614	0.640	610,527	0.6302	-3.15%
1997-11-24	0	1.270	1.260	1.290	1.260	1.300	1,362,250	1,754,105	1.2877	0.645	0.640	0.655	0.640	0.660	2,682,871	0.6538	-2.31%
1997-11-21	0	1.300	1.290	1.300	1.260	1.320	1,312,430	1,691,625	1.2889	0.660	0.655	0.660	0.640	0.670	2,584,753	0.6545	0.00%
1997-11-20	0	1.300	1.270	1.300	1.250	1.350	776,000	997,140	1.2850	0.660	0.645	0.660	0.635	0.685	1,528,286	0.6525	0.00%
1997-11-19	0	1.300	1.280	1.310	1.240	1.310	1,014,000	1,286,640	1.2689	0.660	0.650	0.665	0.630	0.665	1,997,013	0.6443	1.56%
1997-11-18	0	1.280	1.280	1.290	1.280	1.400	2,230,000	2,951,820	1.3237	0.650	0.650	0.655	0.650	0.711	4,391,853	0.6721	-5.88%
1997-11-17	0	1.360	1.350	1.360	1.290	1.380	2,213,000	2,954,680	1.3351	0.691	0.685	0.691	0.655	0.701	4,358,372	0.6779	5.43%
1997-11-14	0	1.290	1.290	1.300	1.280	1.360	3,442,000	4,531,740	1.3166	0.655	0.655	0.660	0.650	0.691	6,778,815	0.6685	0.78%
1997-11-13	0	1.280	1.270	1.280	1.170	1.280	2,474,000	2,999,300	1.2123	0.650	0.645	0.650	0.594	0.650	4,872,397	0.6156	4.07%
1997-11-12	0	1.230	1.230	1.260	1.200	1.330	896,000	1,109,000	1.2377	0.625	0.625	0.640	0.609	0.675	1,764,619	0.6285	-6.82%
1997-11-11	0	1.320	1.320	1.360	1.300	1.420	1,844,000	2,522,900	1.3682	0.670	0.670	0.691	0.660	0.721	3,631,649	0.6947	-3.65%
1997-11-10	0	1.370	1.360	1.370	1.350	1.450	2,622,000	3,648,420	1.3915	0.696	0.691	0.696	0.685	0.736	5,163,874	0.7065	-5.52%
1997-11-07	0	1.450	1.450	1.460	1.330	1.500	3,020,000	4,264,720	1.4122	0.736	0.736	0.741	0.675	0.762	5,947,711	0.7170	-3.33%
1997-11-06	0	1.500	1.500	1.510	1.500	1.690	4,362,000	6,857,320	1.5721	0.762	0.762	0.767	0.762	0.858	8,590,701	0.7982	-7.41%
1997-11-05	0	1.620	1.600	1.620	1.540	1.670	4,156,000	6,636,080	1.5967	0.823	0.812	0.823	0.782	0.848	8,184,996	0.8108	2.53%
1997-11-04	0	1.580	1.560	1.580	1.560	1.860	9,216,000	15,818,840	1.7165	0.802	0.792	0.802	0.792	0.944	18,150,366	0.8715	-6.51%
1997-11-03	0	1.690	1.690	1.710	1.450	1.740	10,412,000	17,424,400	1.6735	0.858	0.858	0.868	0.736	0.883	20,505,818	0.8497	17.36%
1997-10-31	0	1.440	1.450	1.460	1.250	1.470	10,178,000	14,209,040	1.3961	0.731	0.736	0.741	0.635	0.746	20,044,968	0.7089	14.29%
1997-10-30	0	1.260	1.260	1.270	1.180	1.270	3,882,505	4,734,916	1.2196	0.640	0.640	0.645	0.599	0.645	7,646,364	0.6192	5.88%
1997-10-29	0	1.190	1.190	1.200	1.150	1.270	5,844,000	7,019,420	1.2011	0.604	0.604	0.609	0.584	0.645	11,509,412	0.6099	10.19%
1997-10-28	0	1.080	1.080	1.110	1.000	1.150	4,992,000	5,409,540	1.0836	0.548	0.548	0.564	0.508	0.584	9,831,448	0.5502	-17.56%
1997-10-27	0	1.310	1.300	1.310	1.300	1.450	4,888,000	6,616,860	1.3537	0.665	0.660	0.665	0.660	0.736	9,626,627	0.6873	-2.96%
1997-10-24	0	1.350	1.330	1.350	1.130	1.400	8,236,000	10,588,980	1.2857	0.685	0.675	0.685	0.574	0.711	16,220,314	0.6528	17.39%
1997-10-23	0	1.150	1.120	1.170	0.960	1.480	4,978,000	5,740,680	1.1532	0.584	0.569	0.594	0.487	0.751	9,803,876	0.5856	-22.69%
1997-10-22	0	1.500	1.440	1.500	1.470	1.660	5,606,000	8,789,220	1.5678	0.755	0.725	0.755	0.740	0.836	11,133,464	0.7894	-9.64%
1997-10-21	0	1.660	1.620	1.660	1.620	1.830	3,698,000	6,413,320	1.7343	0.836	0.816	0.836	0.816	0.921	7,344,194	0.8733	-7.78%
1997-10-20	0	1.800	1.800	1.810	1.800	1.960	3,994,000	7,458,820	1.8675	0.906	0.906	0.911	0.906	0.987	7,932,047	0.9403	-6.25%
1997-10-17	0	1.920	1.910	1.920	1.740	2.025	7,841,000	14,718,410	1.8771	0.967	0.962	0.967	0.876	1.020	15,572,153	0.9452	9.09%
1997-10-16	0	1.760	1.760	1.790	1.620	1.820	3,788,000	6,469,500	1.7079	0.886	0.886	0.901	0.816	0.916	7,522,933	0.8600	6.67%
1997-10-15	0	1.650	1.630	1.650	1.510	1.930	3,775,000	6,243,340	1.6539	0.831	0.821	0.831	0.760	0.972	7,497,115	0.8328	-13.16%
1997-10-14	0	1.900	1.820	1.860	1.860	2.050	2,342,000	4,667,120	1.9928	0.957	0.916	0.937	0.937	1.032	4,651,190	1.0034	-3.55%
1997-10-13	0	1.970	1.970	1.990	1.900	2.100	2,474,000	4,890,160	1.9766	0.992	0.992	1.002	0.957	1.057	4,913,341	0.9953	-6.19%
1997-10-09	0	2.100	2.075	2.100	2.000	2.200	4,439,575	9,214,564	2.0756	1.057	1.045	1.057	1.007	1.108	8,816,955	1.0451	-7.69%
1997-10-08	0	2.275	2.225	2.275	2.225	2.350	1,637,750	3,737,163	2.2819	1.146	1.120	1.146	1.120	1.183	3,252,556	1.1490	0.00%
1997-10-07	0	2.275	2.275	2.300	2.250	2.350	3,240,000	7,428,400	2.2927	1.146	1.146	1.158	1.133	1.183	6,434,610	1.1544	-3.19%
1997-10-06	0	2.350	2.350	2.375	2.350	2.600	2,634,000	6,424,650	2.4391	1.183	1.183	1.196	1.183	1.309	5,231,100	1.2282	-3.09%
1997-10-03	0	2.425	2.425	2.450	2.375	2.450	2,207,000	5,329,300	2.4147	1.221	1.221	1.234	1.196	1.234	4,383,082	1.2159	1.04%
1997-09-30	0	2.400	2.400	2.425	2.350	2.500	2,038,807	4,919,066	2.4127	1.208	1.208	1.221	1.183	1.259	4,049,052	1.2149	-2.04%
1997-09-29	0	2.450	2.425	2.450	2.400	2.625	3,774,500	9,547,600	2.5295	1.234	1.221	1.234	1.208	1.322	7,496,122	1.2737	-1.01%
1997-09-26	0	2.475	2.450	2.475	2.400	2.550	4,354,000	10,773,050	2.4743	1.246	1.234	1.246	1.208	1.284	8,647,004	1.2459	1.02%
1997-09-25	0	2.450	2.475	2.500	2.200	2.500	7,268,000	17,239,000	2.3719	1.234	1.246	1.259	1.108	1.259	14,434,181	1.1943	16.67%
1997-09-24	0	2.100	2.100	2.150	2.075	2.400	4,616,500	10,416,563	2.2564	1.057	1.057	1.083	1.045	1.208	9,168,326	1.1361	-6.67%
1997-09-23	0	2.250	2.250	2.300	2.225	2.450	3,335,250	7,936,975	2.3797	1.133	1.133	1.158	1.120	1.234	6,623,776	1.1983	-10.00%
1997-09-22	0	2.500	2.500	2.525	2.475	2.675	2,958,000	7,466,750	2.5243	1.259	1.259	1.271	1.246	1.347	5,874,561	1.2710	-6.54%
1997-09-19	0	2.675	2.675	2.700	2.625	2.800	2,417,000	6,509,600	2.6933	1.347	1.347	1.360	1.322	1.410	4,800,140	1.3561	-2.73%
1997-09-18	0	2.750	2.725	2.750	2.600	2.775	4,450,000	11,859,300	2.6650	1.385	1.372	1.385	1.309	1.397	8,837,659	1.3419	-0.90%
1997-09-16	0	2.775	2.750	2.775	2.725	2.875	4,958,000	13,784,950	2.7803	1.397	1.385	1.397	1.372	1.448	9,846,542	1.4000	-1.77%
1997-09-15	0	2.825	2.825	2.850	2.800	3.050	4,643,000	13,432,450	2.8931	1.422	1.422	1.435	1.410	1.536	9,220,955	1.4567	-2.59%
1997-09-12	0	2.900	2.875	2.900	2.800	3.000	4,046,000	11,664,950	2.8831	1.460	1.448	1.460	1.410	1.511	8,035,318	1.4517	0.00%
1997-09-11	0	2.900	2.900	2.925	2.700	2.900	5,638,000	15,814,600	2.8050	1.460	1.460	1.473	1.360	1.460	11,197,016	1.4124	0.87%
1997-09-10	0	2.875	2.875	2.900	2.875	3.200	9,299,134	28,080,094	3.0196	1.448	1.448	1.460	1.448	1.611	18,467,994	1.5205	-4.96%
1997-09-09	0	3.025	3.000	3.025	2.700	3.050	10,431,942	30,126,509	2.8879	1.523	1.511	1.523	1.360	1.536	20,717,740	1.4541	15.24%
1997-09-08	0	2.625	2.600	2.625	2.550	2.675	3,138,000	8,190,000	2.6099	1.322	1.309	1.322	1.284	1.347	6,232,039	1.3142	6.06%
1997-09-05	0	2.475	2.475	2.500	2.300	2.575	4,453,000	10,955,900	2.4603	1.246	1.246	1.259	1.158	1.297	8,843,617	1.2388	-3.88%
1997-09-04	0	2.575	2.575	2.600	2.500	2.900	8,840,000	23,565,700	2.6658	1.297	1.297	1.309	1.259	1.460	17,556,158	1.3423	-8.85%
1997-09-03	0	2.825	2.825	2.850	2.600	2.850	11,318,000	31,176,450	2.7546	1.422	1.422	1.435	1.309	1.435	22,477,443	1.3870	17.71%
1997-09-02	0	2.400	2.400	2.425	2.000	3.050	10,555,000	25,576,750	2.4232	1.208	1.208	1.221	1.007	1.536	20,962,132	1.2201	-17.24%
1997-09-01	0	2.900	2.800	2.900	2.800	3.350	8,403,661	26,393,199	3.1407	1.460	1.410	1.460	1.410	1.687	16,689,593	1.5814	-11.45%
1997-08-29	0	3.275	3.250	3.275	3.150	3.450	11,360,346	37,419,580	3.2939	1.649	1.636	1.649	1.586	1.737	22,561,542	1.6586	-3.68%
1997-08-28	0	3.400	3.350	3.400	3.300	3.625	9,759,250	33,743,063	3.4575	1.712	1.687	1.712	1.662	1.825	19,381,780	1.7410	-4.90%
1997-08-27	0	3.575	3.575	3.600	3.450	3.625	11,956,500	42,271,750	3.5355	1.800	1.800	1.813	1.737	1.825	23,745,498	1.7802	0.00%
1997-08-26	0	3.575	3.575	3.600	3.500	3.925	25,610,066	95,826,021	3.7417	1.800	1.800	1.813	1.762	1.976	50,861,353	1.8841	-4.03%
1997-08-25	0	3.725	3.700	3.725	3.575	3.875	42,572,769	159,694,405	3.7511	1.876	1.863	1.876	1.800	1.951	84,549,124	1.8888	4.93%
1997-08-22	0	3.550	3.550	3.575	3.350	3.625	30,321,250	106,698,688	3.5189	1.788	1.788	1.800	1.687	1.825	60,217,721	1.7719	5.19%
1997-08-21	0	3.375	3.350	3.375	3.325	3.700	37,715,750	134,071,400	3.5548	1.699	1.687	1.699	1.674	1.863	74,903,129	1.7899	0.00%
1997-08-20	0	3.375	3.350	3.375	3.150	3.400	18,193,000	60,134,900	3.3054	1.699	1.687	1.699	1.586	1.712	36,131,129	1.6644	9.76%
1997-08-19	0	3.075	3.050	3.075	3.050	3.250	13,782,806	42,948,457	3.1161	1.548	1.536	1.548	1.536	1.636	27,372,525	1.5690	-6.82%
1997-08-15	0	3.300	3.300	3.325	3.225	3.700	22,930,165	77,958,353	3.3998	1.662	1.662	1.674	1.624	1.863	45,539,095	1.7119	-7.69%
1997-08-14	0	3.575	3.550	3.575	3.500	3.800	64,399,596	236,029,449	3.6651	1.800	1.788	1.800	1.762	1.913	127,897,000	1.8455	7.52%
1997-08-13	0	3.325	3.300	3.325	3.200	3.375	14,404,524	47,237,113	3.2793	1.674	1.662	1.674	1.611	1.699	28,607,251	1.6512	3.91%
1997-08-12	0	3.200	3.175	3.200	3.125	3.300	14,140,000	45,258,300	3.2007	1.611	1.599	1.611	1.574	1.662	28,081,909	1.6117	2.40%
1997-08-11	0	3.125	3.100	3.150	3.000	3.200	5,383,768	16,736,191	3.1086	1.574	1.561	1.586	1.511	1.611	10,692,113	1.5653	0.00%
1997-08-08	0	3.125	3.125	3.150	3.050	3.250	10,073,250	31,647,013	3.1417	1.574	1.574	1.586	1.536	1.636	20,005,381	1.5819	-3.10%
1997-08-07	0	3.225	3.200	3.225	3.175	3.450	17,732,000	58,666,850	3.3085	1.624	1.611	1.624	1.599	1.737	35,215,587	1.6659	-0.77%
1997-08-06	0	3.250	3.225	3.250	3.175	3.275	11,606,224	37,442,971	3.2261	1.636	1.624	1.636	1.599	1.649	23,049,853	1.6244	-0.76%
1997-08-05	0	3.275	3.250	3.275	3.250	3.350	8,950,096	29,394,448	3.2843	1.649	1.636	1.649	1.636	1.687	17,774,808	1.6537	0.77%
1997-08-04	0	3.250	3.250	3.275	3.250	3.475	14,111,500	46,948,800	3.3270	1.636	1.636	1.649	1.636	1.750	28,025,308	1.6752	-4.41%
1997-08-01	0	3.400	3.400	3.425	3.150	3.450	29,326,998	97,028,544	3.3085	1.712	1.712	1.725	1.586	1.737	58,243,146	1.6659	8.80%
1997-07-31	0	3.125	3.100	3.125	3.100	3.275	18,840,262	60,186,961	3.1946	1.574	1.561	1.574	1.561	1.649	37,416,585	1.6086	1.63%
1997-07-30	0	3.075	3.050	3.075	3.000	3.150	8,343,000	25,571,063	3.0650	1.548	1.536	1.548	1.511	1.586	16,569,121	1.5433	3.36%
1997-07-29	0	2.975	2.975	3.000	2.975	3.075	3,987,250	12,016,375	3.0137	1.498	1.498	1.511	1.498	1.548	7,918,641	1.5175	-1.65%
1997-07-28	0	3.025	3.000	3.050	3.000	3.125	4,866,199	14,898,082	3.0615	1.523	1.511	1.536	1.511	1.574	9,664,226	1.5416	-1.63%
1997-07-25	0	3.075	3.075	3.100	3.050	3.225	12,327,384	38,634,902	3.1341	1.548	1.548	1.561	1.536	1.624	24,482,070	1.5781	-1.60%
1997-07-24	0	3.125	3.100	3.125	2.900	3.225	19,425,500	60,527,425	3.1159	1.574	1.561	1.574	1.460	1.624	38,578,863	1.5689	6.84%
1997-07-23	0	2.925	2.875	2.900	2.900	3.000	3,675,250	10,792,163	2.9364	1.473	1.448	1.460	1.460	1.511	7,299,012	1.4786	0.00%
1997-07-22	0	2.925	2.900	2.925	2.875	3.050	3,940,500	11,617,375	2.9482	1.473	1.460	1.473	1.448	1.536	7,825,796	1.4845	-2.50%
1997-07-21	0	3.000	3.000	3.025	2.975	3.050	6,038,000	18,181,150	3.0111	1.511	1.511	1.523	1.498	1.536	11,991,412	1.5162	0.00%
1997-07-18	0	3.000	2.975	3.000	2.975	3.125	14,390,500	43,713,600	3.0377	1.511	1.498	1.511	1.498	1.574	28,579,399	1.5295	-1.64%
1997-07-17	0	3.050	3.025	3.050	3.025	3.175	10,086,000	31,077,775	3.0813	1.536	1.523	1.536	1.523	1.599	20,030,702	1.5515	-1.61%
1997-07-16	0	3.100	3.075	3.100	3.000	3.225	9,736,000	30,517,150	3.1345	1.561	1.548	1.561	1.511	1.624	19,335,606	1.5783	-1.59%
1997-07-15	0	3.150	3.150	3.175	3.100	3.300	11,830,000	37,709,500	3.1876	1.586	1.586	1.599	1.561	1.662	23,494,270	1.6051	0.00%
1997-07-14	0	3.150	3.125	3.150	3.075	3.300	16,365,442	52,137,151	3.1858	1.586	1.574	1.586	1.548	1.662	32,501,616	1.6041	-0.79%
1997-07-11	0	3.175	3.150	3.175	3.075	3.350	24,858,382	80,403,434	3.2345	1.599	1.586	1.599	1.548	1.687	49,368,516	1.6286	2.42%
1997-07-10	0	3.100	3.100	3.125	2.625	3.125	33,633,000	97,991,650	2.9136	1.561	1.561	1.574	1.322	1.574	66,794,826	1.4671	10.71%
1997-07-09	0	2.800	2.800	2.850	2.775	3.450	36,257,500	112,345,900	3.0986	1.410	1.410	1.435	1.397	1.737	72,007,058	1.5602	-17.65%
1997-07-08	0	3.400	3.400	3.425	3.325	3.800	56,542,448	196,433,917	3.4741	1.712	1.712	1.725	1.674	1.913	112,292,777	1.7493	-10.53%
1997-07-07	0	3.800	3.750	3.800	3.675	4.225	128,090,460	503,151,994	3.9281	1.913	1.888	1.913	1.850	2.127	254,386,465	1.9779	3.40%
1997-07-04	0	3.675	3.675	3.700	2.850	3.700	145,836,576	470,927,125	3.2291	1.850	1.850	1.863	1.435	1.863	289,630,086	1.6260	32.43%
1997-07-03	0	2.775	2.750	2.775	2.450	2.875	27,683,192	74,450,730	2.6894	1.397	1.385	1.397	1.234	1.448	54,978,562	1.3542	16.84%
1997-06-27	0	2.375	2.350	2.375	2.275	2.450	3,324,000	7,862,500	2.3654	1.196	1.183	1.196	1.146	1.234	6,601,433	1.1910	0.00%
1997-06-26	0	2.375	2.350	2.375	2.375	2.550	5,055,500	12,258,475	2.4248	1.196	1.183	1.196	1.196	1.284	10,040,176	1.2209	-5.00%
1997-06-25	0	2.500	2.500	2.525	2.350	2.600	9,404,000	23,269,675	2.4744	1.259	1.259	1.271	1.183	1.309	18,676,257	1.2459	8.70%
1997-06-24	0	2.300	2.300	2.325	2.225	2.425	6,606,470	15,271,272	2.3116	1.158	1.158	1.171	1.120	1.221	13,120,388	1.1639	0.00%
1997-06-23	0	2.300	2.275	2.300	2.200	2.450	10,284,262	23,771,050	2.3114	1.158	1.146	1.158	1.108	1.234	20,424,449	1.1639	-6.12%
1997-06-20	0	2.450	2.425	2.450	2.425	2.625	4,192,000	10,491,200	2.5027	1.234	1.221	1.234	1.221	1.322	8,325,273	1.2602	-3.92%
1997-06-19	0	2.550	2.550	2.575	2.525	2.650	5,880,500	15,213,950	2.5872	1.284	1.284	1.297	1.271	1.334	11,678,618	1.3027	-2.86%
1997-06-18	0	2.625	2.600	2.625	2.550	2.625	4,406,500	11,464,300	2.6017	1.322	1.309	1.322	1.284	1.322	8,751,268	1.3100	-0.94%
1997-06-17	0	2.650	2.650	2.675	2.500	2.775	11,860,634	31,134,497	2.6250	1.334	1.334	1.347	1.259	1.397	23,555,109	1.3218	-0.93%
1997-06-16	0	2.675	2.650	2.675	2.300	2.775	12,731,230	33,236,066	2.6106	1.347	1.334	1.347	1.158	1.397	25,284,105	1.3145	16.30%
1997-06-13	0	2.300	2.300	2.325	2.100	2.325	4,760,000	10,509,150	2.2078	1.158	1.158	1.171	1.057	1.171	9,453,316	1.1117	5.75%
1997-06-12	0	2.175	2.150	2.175	2.150	2.500	6,145,000	13,898,600	2.2618	1.095	1.083	1.095	1.083	1.259	12,203,913	1.1389	-14.71%
1997-06-11	0	2.550	2.525	2.550	2.500	2.700	4,408,750	11,466,075	2.6008	1.284	1.271	1.284	1.259	1.360	8,755,737	1.3096	-5.56%
1997-06-10	0	2.700	2.700	2.775	2.650	3.050	2,073,000	5,789,350	2.7927	1.360	1.360	1.397	1.334	1.536	4,116,959	1.4062	-8.47%
1997-06-06	0	2.950	2.900	2.950	2.900	3.100	7,098,000	21,158,900	2.9810	1.485	1.460	1.485	1.460	1.561	14,096,562	1.5010	-2.48%
1997-06-05	0	3.025	3.000	3.025	2.925	3.075	2,754,000	8,257,200	2.9983	1.523	1.511	1.523	1.473	1.548	5,469,418	1.5097	3.42%
1997-06-04	0	2.925	2.900	2.950	2.925	3.075	2,900,000	8,647,000	2.9817	1.473	1.460	1.485	1.473	1.548	5,759,373	1.5014	-2.50%
1997-06-03	0	3.000	2.975	3.000	2.950	3.100	6,262,692	18,920,453	3.0211	1.511	1.498	1.511	1.485	1.561	12,437,648	1.5212	2.56%
1997-06-02	0	2.925	2.875	2.900	2.875	3.050	3,012,250	8,834,475	2.9328	1.473	1.448	1.460	1.448	1.536	5,982,301	1.4768	-2.50%
1997-05-30	0	3.000	2.925	3.000	2.950	3.075	2,898,846	8,754,599	3.0200	1.511	1.473	1.511	1.485	1.548	5,757,081	1.5207	0.00%
1997-05-29	0	3.000	2.975	3.000	2.900	3.100	4,580,000	13,647,913	2.9799	1.511	1.498	1.511	1.460	1.561	9,095,837	1.5005	-2.44%
1997-05-28	0	3.075	3.075	3.100	3.025	3.175	5,508,000	17,124,000	3.1089	1.548	1.548	1.561	1.523	1.599	10,938,837	1.5654	-1.60%
1997-05-27	0	3.125	3.100	3.150	3.125	3.425	6,531,250	21,183,613	3.2434	1.574	1.561	1.586	1.574	1.725	12,971,002	1.6332	-3.85%
1997-05-26	0	3.250	3.225	3.300	3.200	3.550	23,617,460	79,442,499	3.3637	1.636	1.624	1.662	1.611	1.788	46,904,056	1.6937	3.17%
1997-05-23	0	6.400	6.350	6.400	5.900	6.450	19,983,995	124,075,220	6.2087	1.586	1.574	1.586	1.462	1.599	80,635,995	1.5387	9.40%
1997-05-22	0	5.850	5.800	5.900	5.750	6.100	7,174,846	42,532,399	5.9280	1.450	1.437	1.462	1.425	1.512	28,950,710	1.4691	0.86%
1997-05-21	0	5.800	5.800	5.850	5.750	5.850	4,532,000	26,144,600	5.7689	1.437	1.437	1.450	1.425	1.450	18,286,750	1.4297	0.87%
1997-05-20	0	5.750	5.700	5.750	5.700	5.800	5,284,903	30,206,394	5.7156	1.425	1.413	1.425	1.413	1.437	21,324,736	1.4165	0.88%
1997-05-19	0	5.700	5.700	5.750	5.650	5.800	2,242,000	12,674,000	5.6530	1.413	1.413	1.425	1.400	1.437	9,046,534	1.4010	1.79%
1997-05-16	0	5.600	5.600	5.650	5.550	5.700	3,150,085	17,679,368	5.6123	1.388	1.388	1.400	1.375	1.413	12,710,684	1.3909	0.00%
1997-05-15	0	5.600	5.550	5.600	5.550	5.800	2,450,000	13,974,800	5.7040	1.388	1.375	1.388	1.375	1.437	9,885,820	1.4136	-3.45%
1997-05-14	0	5.800	5.750	5.850	5.700	5.900	2,485,192	14,376,160	5.7847	1.437	1.425	1.450	1.413	1.462	10,027,821	1.4336	0.00%
1997-05-13	0	5.800	5.800	5.850	5.750	6.100	4,161,653	24,599,405	5.9110	1.437	1.437	1.450	1.425	1.512	16,792,390	1.4649	-3.33%
1997-05-12	0	6.000	5.900	5.950	5.750	6.150	5,975,979	35,455,708	5.9330	1.487	1.462	1.475	1.425	1.524	24,113,247	1.4704	5.26%
1997-05-09	0	5.700	5.700	5.750	5.650	5.850	2,835,250	16,255,675	5.7334	1.413	1.413	1.425	1.400	1.450	11,440,315	1.4209	-0.87%
1997-05-08	0	5.750	5.750	5.800	5.600	5.850	2,443,596	14,095,961	5.7685	1.425	1.425	1.437	1.388	1.450	9,859,980	1.4296	0.88%
1997-05-07	0	5.700	5.650	5.700	5.650	5.800	2,942,350	16,811,785	5.7137	1.413	1.400	1.413	1.400	1.437	11,872,467	1.4160	0.00%
1997-05-06	0	5.700	5.700	5.750	5.600	5.900	2,754,000	15,766,500	5.7249	1.413	1.413	1.425	1.388	1.462	11,112,469	1.4188	1.79%
1997-05-05	0	5.600	5.600	5.650	5.550	5.750	3,984,000	22,371,163	5.6153	1.388	1.388	1.400	1.375	1.425	16,075,555	1.3916	0.00%
1997-05-02	0	5.600	5.600	5.650	5.600	5.800	4,659,500	26,536,225	5.6951	1.388	1.388	1.400	1.388	1.437	18,801,217	1.4114	0.00%
1997-05-01	0	5.600	5.550	5.650	5.550	5.750	4,346,000	24,368,600	5.6071	1.388	1.375	1.400	1.375	1.425	17,536,235	1.3896	-1.75%
1997-04-30	0	5.700	5.700	5.750	5.650	5.900	4,546,000	26,052,800	5.7309	1.413	1.413	1.425	1.400	1.462	18,343,241	1.4203	0.88%
1997-04-29	0	5.650	5.650	5.700	5.400	5.950	10,006,000	57,179,800	5.7146	1.400	1.400	1.413	1.338	1.475	40,374,498	1.4162	-3.42%
1997-04-28	0	5.850	5.850	5.900	5.750	6.200	26,915,757	160,758,403	5.9727	1.450	1.450	1.462	1.425	1.537	108,605,854	1.4802	4.46%
1997-04-25	0	5.600	5.600	5.650	5.350	5.750	17,866,507	96,770,019	5.4163	1.388	1.388	1.400	1.326	1.425	72,091,870	1.3423	4.67%
1997-04-24	0	5.350	5.300	5.400	5.300	5.450	11,843,643	62,153,774	5.2479	1.326	1.313	1.338	1.313	1.351	47,789,440	1.3006	1.90%
1997-04-23	0	5.250	5.250	5.350	5.100	5.350	17,654,000	91,062,600	5.1582	1.301	1.301	1.326	1.264	1.326	71,234,398	1.2784	5.00%
1997-04-22	0	5.000	5.000	5.050	4.900	5.200	3,738,350	18,853,550	5.0433	1.239	1.239	1.252	1.214	1.289	15,084,350	1.2499	0.50%
1997-04-21	0	4.975	4.975	5.000	4.975	5.250	4,442,850	22,571,890	5.0805	1.233	1.233	1.239	1.233	1.301	17,927,028	1.2591	-2.45%
1997-04-18	0	5.100	5.050	5.100	4.750	5.250	11,214,500	56,285,025	5.0190	1.264	1.252	1.264	1.177	1.301	45,250,830	1.2438	8.51%
1997-04-17	0	4.700	4.675	4.700	4.700	4.800	551,500	2,629,350	4.7676	1.165	1.159	1.165	1.165	1.190	2,225,318	1.1816	-0.53%
1997-04-16	0	4.725	4.650	4.750	4.650	4.750	786,000	3,663,500	4.6609	1.171	1.152	1.177	1.152	1.177	3,171,533	1.1551	1.61%
1997-04-15	0	4.650	4.650	4.700	4.650	4.775	684,000	3,224,450	4.7141	1.152	1.152	1.165	1.152	1.183	2,759,960	1.1683	-2.11%
1997-04-14	0	4.750	4.750	4.775	4.675	4.750	354,000	1,672,600	4.7249	1.177	1.177	1.183	1.159	1.177	1,428,400	1.1710	-2.06%
1997-04-11	0	4.850	4.825	4.850	4.825	4.875	758,000	3,678,450	4.8528	1.202	1.196	1.202	1.196	1.208	3,058,552	1.2027	1.04%
1997-04-10	0	4.800	4.775	4.825	4.775	4.850	317,500	1,523,525	4.7985	1.190	1.183	1.196	1.183	1.202	1,281,122	1.1892	-1.03%
1997-04-09	0	4.850	4.800	4.850	4.825	4.850	226,000	1,094,500	4.8429	1.202	1.190	1.202	1.196	1.202	911,917	1.2002	0.00%
1997-04-08	0	4.850	4.775	4.850	4.650	4.850	426,000	2,030,400	4.7662	1.202	1.183	1.202	1.152	1.202	1,718,922	1.1812	4.86%
1997-04-07	0	4.625	4.625	4.675	4.600	4.650	910,000	4,191,850	4.6064	1.146	1.146	1.159	1.140	1.152	3,671,876	1.1416	0.00%
1997-04-04	0	4.625	4.600	4.650	4.600	4.700	546,000	2,533,000	4.6392	1.146	1.140	1.152	1.140	1.165	2,203,126	1.1497	-0.54%
1997-04-03	0	4.650	4.625	4.700	4.650	4.675	124,000	576,850	4.6520	1.152	1.146	1.165	1.152	1.159	500,344	1.1529	-0.53%
1997-04-02	0	4.675	4.675	4.700	4.675	4.800	374,000	1,755,900	4.6949	1.159	1.159	1.165	1.159	1.190	1,509,101	1.1635	-0.53%
1997-04-01	0	4.700	4.675	4.750	4.675	4.700	226,000	1,061,700	4.6978	1.165	1.159	1.177	1.159	1.165	911,917	1.1643	-2.59%
1997-03-27	0	4.825	4.825	4.850	4.825	4.925	478,000	2,334,000	4.8828	1.196	1.196	1.202	1.196	1.221	1,928,744	1.2101	-1.03%
1997-03-26	0	4.875	4.825	4.875	4.825	4.900	460,038	2,228,829	4.8449	1.208	1.196	1.208	1.196	1.214	1,856,267	1.2007	-0.51%
1997-03-25	0	4.900	4.900	4.925	4.900	5.000	640,000	3,165,850	4.9466	1.214	1.214	1.221	1.214	1.239	2,582,418	1.2259	-0.51%
1997-03-24	0	4.925	4.900	4.925	4.800	4.925	848,250	4,144,575	4.8860	1.221	1.214	1.221	1.190	1.221	3,422,713	1.2109	4.79%
1997-03-21	0	4.700	4.625	4.800	4.450	4.700	1,040,000	4,698,350	4.5176	1.165	1.146	1.190	1.103	1.165	4,196,430	1.1196	3.30%
1997-03-20	0	4.550	4.550	4.625	4.550	5.050	1,208,000	5,795,100	4.7973	1.128	1.128	1.146	1.128	1.252	4,874,315	1.1889	-5.21%
1997-03-19	0	4.800	4.800	4.875	4.800	4.950	1,310,000	6,382,300	4.8720	1.190	1.190	1.208	1.190	1.227	5,285,888	1.2074	-3.52%
1997-03-18	0	4.975	4.950	4.975	4.975	5.150	3,199,442	16,064,738	5.0211	1.233	1.227	1.233	1.233	1.276	12,909,840	1.2444	-0.50%
1997-03-17	0	5.000	4.975	5.050	4.975	5.100	1,258,634	6,317,275	5.0192	1.239	1.233	1.252	1.233	1.264	5,078,624	1.2439	-1.96%
1997-03-14	0	5.100	5.050	5.100	5.100	5.200	1,537,000	7,862,750	5.1156	1.264	1.252	1.264	1.264	1.289	6,201,839	1.2678	-3.77%
1997-03-13	0	5.300	5.250	5.300	5.200	5.300	1,505,875	7,897,938	5.2448	1.313	1.301	1.313	1.289	1.313	6,076,249	1.2998	0.00%
1997-03-12	0	5.300	5.250	5.300	5.250	5.400	1,510,000	8,021,600	5.3123	1.313	1.301	1.313	1.301	1.338	6,092,893	1.3166	-0.93%
1997-03-11	0	5.350	5.350	5.450	5.350	5.500	6,336,038	34,153,396	5.3903	1.326	1.326	1.351	1.326	1.363	25,566,096	1.3359	-1.83%
1997-03-10	0	5.450	5.450	5.500	5.450	5.650	2,411,750	13,277,200	5.5052	1.351	1.351	1.363	1.351	1.400	9,731,481	1.3644	-1.80%
1997-03-07	0	5.550	5.550	5.600	5.500	5.700	3,129,692	17,410,121	5.5629	1.375	1.375	1.388	1.363	1.413	12,628,397	1.3786	-0.89%
1997-03-06	0	5.600	5.600	5.650	5.500	5.900	7,653,942	43,524,500	5.6865	1.388	1.388	1.400	1.363	1.462	30,883,876	1.4093	3.70%
1997-03-05	0	5.400	5.350	5.450	5.100	5.500	11,647,250	60,961,188	5.2340	1.338	1.326	1.351	1.264	1.363	46,996,989	1.2971	8.00%
1997-03-04	0	5.000	5.000	5.100	4.925	5.050	4,942,250	24,617,588	4.9810	1.239	1.239	1.264	1.221	1.252	19,942,121	1.2345	1.52%
1997-03-03	0	4.925	4.900	4.925	4.875	4.950	2,649,250	12,986,288	4.9019	1.221	1.214	1.221	1.208	1.227	10,689,800	1.2148	1.55%
1997-02-28	0	4.850	4.850	4.875	4.800	4.850	2,168,500	10,467,175	4.8269	1.202	1.202	1.208	1.190	1.202	8,749,960	1.1963	0.00%
1997-02-27	0	4.850	4.825	4.850	4.825	4.875	1,382,000	6,690,050	4.8408	1.202	1.196	1.202	1.196	1.208	5,576,410	1.1997	0.00%
1997-02-26	0	4.850	4.850	4.875	4.825	4.875	2,320,346	11,242,434	4.8452	1.202	1.202	1.208	1.196	1.208	9,362,663	1.2008	0.52%
1997-02-25	0	4.825	4.800	4.850	4.675	4.875	3,643,000	17,378,050	4.7703	1.196	1.190	1.202	1.159	1.208	14,699,610	1.1822	2.66%
1997-02-24	0	4.700	4.675	4.725	4.600	4.750	2,203,750	10,300,925	4.6743	1.165	1.159	1.171	1.140	1.177	8,892,195	1.1584	0.00%
1997-02-21	0	4.700	4.675	4.700	4.600	4.700	4,234,500	19,569,588	4.6215	1.165	1.159	1.165	1.140	1.165	17,086,329	1.1453	1.08%
1997-02-20	0	4.650	4.625	4.650	4.500	4.650	3,605,663	16,540,200	4.5873	1.152	1.146	1.152	1.115	1.152	14,548,954	1.1369	1.09%
1997-02-19	0	4.600	4.575	4.600	4.575	4.625	1,728,500	7,950,725	4.5998	1.140	1.134	1.140	1.134	1.146	6,974,547	1.1400	-0.54%
1997-02-18	0	4.625	4.575	4.625	4.500	4.650	5,202,000	23,692,900	4.5546	1.146	1.134	1.146	1.115	1.152	20,990,220	1.1288	-0.54%
1997-02-17	0	4.650	4.625	4.650	4.600	4.775	1,243,750	5,800,663	4.6638	1.152	1.146	1.152	1.140	1.183	5,018,567	1.1558	0.54%
1997-02-14	0	4.625	4.625	4.650	4.550	4.650	1,916,000	8,796,450	4.5910	1.146	1.146	1.152	1.128	1.152	7,731,115	1.1378	-0.54%
1997-02-13	0	4.650	4.650	4.675	4.650	4.775	3,005,000	14,187,363	4.7213	1.152	1.152	1.159	1.152	1.183	12,125,261	1.1701	-2.11%
1997-02-12	0	4.750	4.750	4.775	4.750	4.800	2,008,500	9,562,050	4.7608	1.177	1.177	1.183	1.177	1.190	8,104,355	1.1799	0.00%
1997-02-11	0	4.750	4.750	4.775	4.750	4.875	1,612,878	7,741,127	4.7996	1.177	1.177	1.183	1.177	1.208	6,508,009	1.1895	-2.06%
1997-02-10	0	4.850	4.825	4.850	4.825	4.925	2,855,500	13,859,288	4.8535	1.202	1.196	1.202	1.196	1.221	11,522,025	1.2029	1.04%
1997-02-05	0	4.800	4.750	4.800	4.600	4.800	2,919,250	13,713,144	4.6975	1.190	1.177	1.190	1.140	1.190	11,779,258	1.1642	3.78%
1997-02-04	0	4.625	4.600	4.625	4.600	4.650	2,200,000	10,183,700	4.6290	1.146	1.140	1.146	1.140	1.152	8,877,063	1.1472	0.00%
1997-02-03	0	4.625	4.600	4.650	4.600	4.675	470,250	2,176,213	4.6278	1.146	1.140	1.152	1.140	1.159	1,897,472	1.1469	-0.54%
1997-01-31	0	4.650	4.625	4.650	4.625	4.675	963,500	4,469,500	4.6388	1.152	1.146	1.152	1.146	1.159	3,887,750	1.1496	1.09%
1997-01-30	0	4.600	4.600	4.625	4.600	4.725	5,286,500	24,458,100	4.6265	1.140	1.140	1.146	1.140	1.171	21,331,180	1.1466	-1.08%
1997-01-29	0	4.650	4.650	4.675	4.625	4.700	1,665,250	7,757,169	4.6583	1.152	1.152	1.159	1.146	1.165	6,719,332	1.1545	-0.53%
1997-01-28	0	4.675	4.650	4.675	4.675	4.800	2,908,000	13,710,450	4.7147	1.159	1.152	1.159	1.159	1.190	11,733,864	1.1685	0.54%
1997-01-27	0	4.650	4.625	4.650	4.625	4.750	2,380,000	11,098,300	4.6632	1.152	1.146	1.152	1.146	1.177	9,603,368	1.1557	0.00%
1997-01-24	0	4.650	4.650	4.675	4.650	4.775	4,112,268	19,316,619	4.6973	1.152	1.152	1.159	1.152	1.183	16,593,120	1.1641	-1.59%
1997-01-23	0	4.725	4.725	4.750	4.700	4.850	10,488,250	49,599,750	4.7291	1.171	1.171	1.177	1.165	1.202	42,320,390	1.1720	0.53%
1997-01-22	0	4.700	4.675	4.700	4.675	4.975	15,562,000	75,348,200	4.8418	1.165	1.159	1.165	1.159	1.233	62,793,118	1.1999	-3.59%
1997-01-21	0	4.875	4.875	4.900	4.550	4.925	14,614,498	68,937,697	4.7171	1.208	1.208	1.214	1.128	1.221	58,969,920	1.1690	3.17%
1997-01-20	0	4.725	4.675	4.725	4.675	4.900	18,666,421	89,030,115	4.7695	1.171	1.159	1.171	1.159	1.214	75,319,546	1.1820	1.61%
1997-01-17	0	4.650	4.650	4.675	4.450	4.650	20,991,000	95,528,513	4.5509	1.152	1.152	1.159	1.103	1.152	84,699,289	1.1279	6.90%
1997-01-16	0	4.350	4.350	4.400	4.200	4.450	19,979,710	85,498,634	4.2793	1.078	1.078	1.090	1.041	1.103	80,618,705	1.0605	4.82%
1997-01-15	1	4.150	-	-	-	-	0	0	-	1.028	-	-	-	-	0	-	0.00%
1997-01-14	1	4.150	-	-	-	-	0	0	-	1.028	-	-	-	-	0	-	0.00%
1997-01-13	0	4.150	4.125	4.150	4.100	4.300	3,671,346	15,298,451	4.1670	1.028	1.022	1.028	1.016	1.066	14,813,987	1.0327	1.22%
1997-01-10	0	4.100	4.100	4.150	4.100	4.250	5,798,750	24,083,038	4.1531	1.016	1.016	1.028	1.016	1.053	23,398,123	1.0293	0.61%
1997-01-09	0	4.075	4.025	4.100	3.975	4.175	3,516,750	14,382,675	4.0898	1.010	0.998	1.016	0.985	1.035	14,190,187	1.0136	-1.21%
1997-01-08	0	4.125	4.125	4.175	4.100	4.350	11,713,250	48,840,850	4.1697	1.022	1.022	1.035	1.016	1.078	47,263,301	1.0334	0.61%
1997-01-07	0	4.100	4.075	4.100	4.050	4.550	25,956,500	109,682,600	4.2256	1.016	1.010	1.016	1.004	1.128	104,735,224	1.0472	12.33%
1997-01-06	1	3.650	-	-	-	-	0	0	-	0.905	-	-	-	-	0	-	0.00%
1997-01-03	0	3.650	3.650	3.725	3.500	3.700	5,417,500	19,123,050	3.5299	0.905	0.905	0.923	0.867	0.917	21,859,768	0.8748	7.35%
1997-01-02	0	3.400	3.350	3.525	3.325	3.450	385,000	1,298,225	3.3720	0.843	0.830	0.874	0.824	0.855	1,553,486	0.8357	0.74%
1996-12-31	0	3.375	3.275	3.375	3.200	3.400	756,000	2,499,650	3.3064	0.836	0.812	0.836	0.793	0.843	3,050,482	0.8194	-0.74%
1996-12-30	0	3.400	3.400	3.425	3.250	3.425	801,250	2,661,550	3.3217	0.843	0.843	0.849	0.805	0.849	3,233,067	0.8232	3.03%
1996-12-27	0	3.300	3.300	3.400	3.150	3.300	564,000	1,824,163	3.2343	0.818	0.818	0.843	0.781	0.818	2,275,756	0.8016	6.45%
1996-12-24	0	3.100	3.075	3.200	3.025	3.150	478,000	1,464,150	3.0631	0.768	0.762	0.793	0.750	0.781	1,928,744	0.7591	0.00%
1996-12-23	0	3.100	3.100	3.200	3.050	3.200	48,153	147,644	3.0661	0.768	0.768	0.793	0.756	0.793	194,299	0.7599	-0.80%
1996-12-20	0	3.125	3.100	3.125	3.125	3.250	280,000	882,500	3.1518	0.774	0.768	0.774	0.774	0.805	1,129,808	0.7811	0.00%
1996-12-19	0	3.125	3.125	3.175	3.125	3.150	135,500	426,038	3.1442	0.774	0.774	0.787	0.774	0.781	546,746	0.7792	-1.57%
1996-12-18	0	3.175	3.100	3.200	3.075	3.200	143,000	450,000	3.1469	0.787	0.768	0.793	0.762	0.793	577,009	0.7799	-0.78%
1996-12-17	0	3.200	3.150	3.200	3.150	3.200	255,557	813,049	3.1815	0.793	0.781	0.793	0.781	0.793	1,031,180	0.7885	1.59%
1996-12-16	0	3.150	3.150	3.200	3.150	3.175	40,000	126,250	3.1563	0.781	0.781	0.793	0.781	0.787	161,401	0.7822	-2.33%
1996-12-13	0	3.225	3.100	3.225	3.200	3.250	46,000	148,500	3.2283	0.799	0.768	0.799	0.793	0.805	185,611	0.8001	0.00%
1996-12-12	0	3.225	3.175	3.225	3.200	3.225	248,000	794,350	3.2030	0.799	0.787	0.799	0.793	0.799	1,000,687	0.7938	-0.77%
1996-12-11	0	3.250	3.200	3.250	3.100	3.300	1,256,000	4,000,450	3.1851	0.805	0.793	0.805	0.768	0.818	5,067,996	0.7894	0.00%
1996-12-10	0	3.250	3.250	3.275	3.250	3.300	467,384	1,527,640	3.2685	0.805	0.805	0.812	0.805	0.818	1,885,908	0.8100	0.78%
1996-12-09	0	3.225	3.200	3.275	3.200	3.225	134,000	431,050	3.2168	0.799	0.793	0.812	0.793	0.799	540,694	0.7972	0.00%
1996-12-06	0	3.225	3.050	3.300	3.150	3.250	446,000	1,434,450	3.2163	0.799	0.756	0.818	0.781	0.805	1,799,623	0.7971	0.00%
1996-12-05	0	3.225	3.200	3.275	3.175	3.275	540,250	1,742,275	3.2249	0.799	0.793	0.812	0.787	0.812	2,179,924	0.7992	-0.77%
1996-12-04	0	3.250	3.225	3.275	3.250	3.275	250,500	819,313	3.2707	0.805	0.799	0.812	0.805	0.812	1,010,775	0.8106	-0.76%
1996-12-03	0	3.275	3.250	3.325	3.200	3.350	982,500	3,248,075	3.3059	0.812	0.805	0.824	0.793	0.830	3,964,416	0.8193	0.77%
1996-12-02	0	3.250	3.250	-	3.225	3.300	646,247	2,093,822	3.2400	0.805	0.805	-	0.799	0.818	2,607,625	0.8030	-1.52%
1996-11-29	0	3.300	3.275	3.300	3.275	3.375	66,000	217,000	3.2879	0.818	0.812	0.818	0.812	0.836	266,312	0.8148	-2.22%
1996-11-28	0	3.375	3.375	3.400	3.375	3.500	470,500	1,620,375	3.4439	0.836	0.836	0.843	0.836	0.867	1,898,481	0.8535	-2.17%
1996-11-27	0	3.450	3.450	3.500	3.425	3.600	1,725,037	6,007,001	3.4822	0.855	0.855	0.867	0.849	0.892	6,960,574	0.8630	-2.82%
1996-11-26	0	3.550	3.525	3.550	3.500	3.600	2,346,250	8,250,538	3.5165	0.880	0.874	0.880	0.867	0.892	9,467,186	0.8715	1.43%
1996-11-25	0	3.500	3.475	3.525	3.400	3.550	2,721,500	9,496,781	3.4895	0.867	0.861	0.874	0.843	0.880	10,981,331	0.8648	3.70%
1996-11-22	0	3.375	3.350	3.400	3.350	3.400	356,000	1,201,550	3.3751	0.836	0.830	0.843	0.830	0.843	1,436,470	0.8365	0.75%
1996-11-21	0	3.350	3.325	3.375	3.300	3.375	836,000	2,799,600	3.3488	0.830	0.824	0.836	0.818	0.836	3,373,284	0.8299	3.08%
1996-11-20	0	3.250	3.250	3.275	3.225	3.325	246,500	805,631	3.2683	0.805	0.805	0.812	0.799	0.824	994,635	0.8100	-0.76%
1996-11-19	0	3.275	3.275	3.300	3.275	3.350	221,250	729,906	3.2990	0.812	0.812	0.818	0.812	0.830	892,750	0.8176	0.00%
1996-11-18	0	3.275	3.250	3.350	3.200	3.275	157,250	509,856	3.2423	0.812	0.805	0.830	0.793	0.812	634,508	0.8035	0.77%
1996-11-15	0	3.250	3.225	3.250	3.200	3.250	197,230	637,063	3.2301	0.805	0.799	0.805	0.793	0.805	795,829	0.8005	1.56%
1996-11-14	0	3.200	3.200	3.250	3.200	3.250	147,000	473,600	3.2218	0.793	0.793	0.805	0.793	0.805	593,149	0.7984	-1.54%
1996-11-13	0	3.250	3.200	3.250	3.250	3.250	72,000	234,000	3.2500	0.805	0.793	0.805	0.805	0.805	290,522	0.8054	-1.52%
1996-11-12	0	3.300	3.225	3.325	3.300	3.300	40,000	132,000	3.3000	0.818	0.799	0.824	0.818	0.818	161,401	0.8178	-2.22%
1996-11-11	0	3.375	3.300	3.375	3.375	3.375	121,250	409,063	3.3737	0.836	0.818	0.836	0.836	0.836	489,247	0.8361	-1.46%
1996-11-08	0	3.425	3.400	3.425	3.400	3.475	764,326	2,630,376	3.4414	0.849	0.843	0.849	0.843	0.861	3,084,077	0.8529	-2.14%
1996-11-07	0	3.500	3.450	3.500	3.400	3.500	854,500	2,956,425	3.4598	0.867	0.855	0.867	0.843	0.867	3,447,932	0.8574	0.72%
1996-11-06	0	3.475	3.400	3.500	3.425	3.475	636,250	2,191,125	3.4438	0.861	0.843	0.867	0.849	0.861	2,567,287	0.8535	0.72%
1996-11-05	0	3.450	3.425	3.450	3.375	3.450	430,500	1,467,525	3.4089	0.855	0.849	0.855	0.836	0.855	1,737,080	0.8448	2.22%
1996-11-04	0	3.375	3.350	3.400	3.350	3.450	728,000	2,469,450	3.3921	0.836	0.830	0.843	0.830	0.855	2,937,501	0.8407	-0.74%
1996-11-01	0	3.400	3.375	3.400	3.150	3.425	1,647,250	5,463,613	3.3168	0.843	0.836	0.843	0.781	0.849	6,646,701	0.8220	6.25%
1996-10-31	0	3.200	3.200	3.225	3.200	3.275	113,750	368,200	3.2369	0.793	0.793	0.799	0.793	0.812	458,985	0.8022	0.00%
1996-10-30	0	3.200	3.175	3.225	3.175	3.225	318,500	1,016,700	3.1922	0.793	0.787	0.799	0.787	0.799	1,285,157	0.7911	0.00%
1996-10-29	0	3.200	3.175	3.200	3.150	3.225	224,844	719,477	3.1999	0.793	0.787	0.793	0.781	0.799	907,252	0.7930	0.79%
1996-10-28	0	3.175	3.175	3.250	3.175	3.300	416,000	1,336,100	3.2118	0.787	0.787	0.805	0.787	0.818	1,678,572	0.7960	0.00%
1996-10-25	0	3.175	3.175	3.250	3.175	3.250	438,000	1,404,650	3.2070	0.787	0.787	0.805	0.787	0.805	1,767,343	0.7948	-0.78%
1996-10-24	0	3.200	3.200	3.225	3.175	3.225	329,000	1,057,200	3.2134	0.793	0.793	0.799	0.787	0.799	1,327,524	0.7964	-0.78%
1996-10-23	0	3.250	3.250	3.275	3.250	3.350	708,000	2,331,650	3.2933	0.799	0.799	0.805	0.799	0.824	2,878,946	0.8099	0.00%
1996-10-22	0	3.250	3.250	3.275	3.250	3.325	364,000	1,193,000	3.2775	0.799	0.799	0.805	0.799	0.818	1,480,136	0.8060	-2.26%
1996-10-18	0	3.325	3.275	3.350	3.275	3.350	691,884	2,284,097	3.3013	0.818	0.805	0.824	0.805	0.824	2,813,413	0.8119	-0.75%
1996-10-17	0	3.350	3.350	3.375	3.300	3.400	1,595,750	5,297,444	3.3197	0.824	0.824	0.830	0.812	0.836	6,488,811	0.8164	0.00%
1996-10-16	0	3.350	3.350	3.375	3.350	3.500	1,657,000	5,656,900	3.4139	0.824	0.824	0.830	0.824	0.861	6,737,872	0.8396	0.75%
1996-10-15	0	3.325	3.325	3.375	3.100	3.350	1,350,500	4,415,600	3.2696	0.818	0.818	0.830	0.762	0.824	5,491,549	0.8041	9.02%
1996-10-14	0	3.050	3.025	3.050	3.025	3.100	464,000	1,414,950	3.0495	0.750	0.744	0.750	0.744	0.762	1,886,767	0.7499	0.00%
1996-10-11	0	3.050	2.975	3.050	2.850	3.050	321,230	958,983	2.9853	0.750	0.732	0.750	0.701	0.750	1,306,220	0.7342	1.67%
1996-10-10	0	3.000	2.950	3.000	2.975	3.000	174,000	521,600	2.9977	0.738	0.725	0.738	0.732	0.738	707,538	0.7372	-2.44%
1996-10-09	0	3.075	3.025	3.075	3.000	3.125	262,692	798,457	3.0395	0.756	0.744	0.756	0.738	0.769	1,068,187	0.7475	0.82%
1996-10-08	0	3.050	3.000	3.050	3.000	3.075	399,000	1,209,100	3.0303	0.750	0.738	0.750	0.738	0.756	1,622,457	0.7452	5.17%
1996-10-07	0	2.900	2.900	3.000	2.900	3.025	600,000	1,767,400	2.9457	0.713	0.713	0.738	0.713	0.744	2,439,785	0.7244	1.75%
1996-10-04	0	2.850	2.800	2.850	2.800	3.150	2,541,500	7,649,275	3.0097	0.701	0.689	0.701	0.689	0.775	10,334,522	0.7402	-6.56%
1996-10-03	0	3.050	-	3.150	3.025	3.325	819,422	2,642,161	3.2244	0.750	-	0.775	0.744	0.818	3,332,022	0.7930	-8.96%
1996-10-02	0	3.350	3.350	3.375	3.350	3.375	354,692	1,182,464	3.3338	0.824	0.824	0.830	0.824	0.830	1,442,287	0.8199	0.75%
1996-10-01	0	3.325	3.325	3.400	3.325	3.400	150,000	503,150	3.3543	0.818	0.818	0.836	0.818	0.836	609,946	0.8249	0.76%
1996-09-30	0	3.300	3.300	3.400	3.275	3.525	417,346	1,428,854	3.4237	0.812	0.812	0.836	0.805	0.867	1,697,057	0.8420	-4.35%
1996-09-27	0	3.450	3.425	3.500	3.400	3.500	104,000	359,250	3.4543	0.848	0.842	0.861	0.836	0.861	422,896	0.8495	0.00%
1996-09-26	0	3.450	3.425	3.500	3.400	3.450	499,499	1,708,572	3.4206	0.848	0.842	0.861	0.836	0.848	2,031,117	0.8412	0.73%
1996-09-25	0	3.425	3.425	3.475	3.425	3.500	204,251	707,129	3.4621	0.842	0.842	0.855	0.842	0.861	830,547	0.8514	-1.44%
1996-09-24	0	3.475	3.450	-	3.425	3.475	381,000	1,313,250	3.4469	0.855	0.848	-	0.842	0.855	1,549,263	0.8477	1.46%
1996-09-23	0	3.425	3.425	3.525	3.300	3.475	238,500	818,400	3.4314	0.842	0.842	0.867	0.812	0.855	969,814	0.8439	-2.84%
1996-09-20	0	3.525	3.500	3.550	3.500	3.525	316,000	1,106,750	3.5024	0.867	0.861	0.873	0.861	0.867	1,284,953	0.8613	1.44%
1996-09-19	0	3.475	3.450	3.500	3.475	3.500	198,009	688,303	3.4761	0.855	0.848	0.861	0.855	0.861	805,166	0.8549	-0.71%
1996-09-18	0	3.500	3.475	3.525	3.500	3.550	38,250	134,338	3.5121	0.861	0.855	0.867	0.861	0.873	155,536	0.8637	0.00%
1996-09-17	0	3.500	3.500	3.575	3.475	3.600	950,000	3,327,700	3.5028	0.861	0.861	0.879	0.855	0.885	3,862,993	0.8614	-3.45%
1996-09-16	0	3.625	3.600	3.625	3.625	3.700	446,250	1,629,575	3.6517	0.891	0.885	0.891	0.891	0.910	1,814,590	0.8980	-2.03%
1996-09-13	0	3.700	3.700	3.725	3.650	3.700	205,403	758,111	3.6908	0.910	0.910	0.916	0.898	0.910	835,232	0.9077	1.37%
1996-09-12	0	3.650	3.650	3.675	3.650	3.700	1,216,000	4,447,950	3.6579	0.898	0.898	0.904	0.898	0.910	4,944,631	0.8996	-1.35%
1996-09-11	0	3.700	3.675	3.700	3.650	3.725	279,575	1,028,113	3.6774	0.910	0.904	0.910	0.898	0.916	1,136,838	0.9044	0.68%
1996-09-10	0	3.675	3.675	3.725	3.675	3.825	1,050,057	3,935,111	3.7475	0.904	0.904	0.916	0.904	0.941	4,269,855	0.9216	-3.92%
1996-09-09	0	3.825	3.800	3.825	3.825	3.900	671,250	2,601,056	3.8749	0.941	0.935	0.941	0.941	0.959	2,729,509	0.9529	-1.29%
1996-09-06	0	3.875	3.850	3.875	3.750	3.975	1,790,000	6,944,200	3.8794	0.953	0.947	0.953	0.922	0.978	7,278,691	0.9540	0.65%
1996-09-05	0	3.850	3.825	3.850	3.700	3.850	2,478,538	9,381,035	3.7849	0.947	0.941	0.947	0.910	0.947	10,078,499	0.9308	4.05%
1996-09-04	0	3.700	3.700	3.725	3.600	3.725	1,593,000	5,821,850	3.6546	0.910	0.910	0.916	0.885	0.916	6,477,629	0.8988	2.07%
1996-09-03	0	3.625	3.575	3.625	3.575	3.700	380,800	1,391,510	3.6542	0.891	0.879	0.891	0.879	0.910	1,548,450	0.8986	0.69%
1996-09-02	0	3.600	3.500	3.625	3.575	3.625	202,000	727,950	3.6037	0.885	0.861	0.891	0.879	0.891	821,394	0.8862	0.00%
1996-08-30	0	3.600	3.525	3.625	3.525	3.625	613,825	2,210,268	3.6008	0.885	0.867	0.891	0.867	0.891	2,496,002	0.8855	1.41%
1996-08-29	0	3.550	3.500	3.675	3.550	3.650	240,000	864,500	3.6021	0.873	0.861	0.904	0.873	0.898	975,914	0.8858	-2.74%
1996-08-28	0	3.650	3.600	3.650	3.625	3.650	697,250	2,542,856	3.6470	0.898	0.885	0.898	0.891	0.898	2,835,233	0.8969	0.69%
1996-08-27	0	3.625	3.625	3.700	3.600	3.650	154,750	559,750	3.6171	0.891	0.891	0.910	0.885	0.898	629,261	0.8895	-0.68%
1996-08-23	0	3.650	3.600	3.675	3.425	3.650	803,875	2,792,481	3.4738	0.898	0.885	0.904	0.842	0.898	3,268,803	0.8543	7.35%
1996-08-22	0	3.400	3.400	3.425	3.400	3.450	450,000	1,534,650	3.4103	0.836	0.836	0.842	0.836	0.848	1,829,839	0.8387	-1.45%
1996-08-21	0	3.450	3.425	3.450	3.375	3.475	711,000	2,443,675	3.4370	0.848	0.842	0.848	0.830	0.855	2,891,145	0.8452	-0.72%
1996-08-20	0	3.475	3.450	3.500	3.475	3.475	48,000	166,800	3.4750	0.855	0.848	0.861	0.855	0.855	195,183	0.8546	-0.71%
1996-08-19	0	3.500	3.475	3.500	3.475	3.500	97,000	338,700	3.4918	0.861	0.855	0.861	0.855	0.861	394,432	0.8587	0.72%
1996-08-16	0	3.475	3.425	3.525	3.475	3.500	81,250	283,406	3.4881	0.855	0.842	0.867	0.855	0.861	330,388	0.8578	-0.71%
1996-08-15	0	3.500	3.475	3.525	3.475	3.550	95,750	335,175	3.5005	0.861	0.855	0.867	0.855	0.873	389,349	0.8609	0.00%
1996-08-14	0	3.500	3.475	3.500	3.500	3.500	152,000	532,000	3.5000	0.861	0.855	0.861	0.861	0.861	618,079	0.8607	0.00%
1996-08-13	0	3.500	3.475	3.500	3.500	3.600	820,692	2,895,620	3.5283	0.861	0.855	0.861	0.861	0.885	3,337,186	0.8677	-2.10%
1996-08-12	0	3.575	3.575	3.625	3.575	3.600	344,000	1,238,050	3.5990	0.879	0.879	0.891	0.879	0.885	1,398,810	0.8851	-1.38%
1996-08-09	0	3.625	3.600	3.625	3.600	3.625	394,750	1,424,550	3.6087	0.891	0.885	0.891	0.885	0.891	1,605,175	0.8875	0.69%
1996-08-08	0	3.600	3.550	3.600	3.575	3.650	828,000	2,968,800	3.5855	0.885	0.873	0.885	0.879	0.898	3,366,903	0.8818	-0.69%
1996-08-07	0	3.625	3.625	3.650	3.500	3.725	1,448,500	5,093,925	3.5167	0.891	0.891	0.898	0.861	0.916	5,890,047	0.8648	-2.68%
1996-08-06	0	3.725	3.725	3.750	3.725	3.750	235,960	879,200	3.7261	0.916	0.916	0.922	0.916	0.922	959,486	0.9163	-1.32%
1996-08-05	0	3.775	3.725	3.775	3.725	3.775	345,634	1,296,113	3.7500	0.928	0.916	0.928	0.916	0.928	1,405,454	0.9222	1.34%
1996-08-02	0	3.725	3.725	3.750	3.725	3.775	548,000	2,054,300	3.7487	0.916	0.916	0.922	0.916	0.928	2,228,337	0.9219	0.00%
1996-08-01	0	3.725	3.700	3.750	3.700	3.775	890,000	3,309,750	3.7188	0.916	0.910	0.922	0.910	0.928	3,619,014	0.9145	-1.32%
1996-07-31	0	3.775	3.775	3.800	3.725	3.800	570,000	2,132,550	3.7413	0.928	0.928	0.935	0.916	0.935	2,317,796	0.9201	2.72%
1996-07-30	0	3.675	3.650	3.700	3.625	3.725	946,000	3,478,050	3.6766	0.904	0.898	0.910	0.891	0.916	3,846,727	0.9042	2.80%
1996-07-29	0	3.575	3.550	3.600	3.475	3.575	1,466,000	5,138,550	3.5052	0.879	0.873	0.885	0.855	0.879	5,961,208	0.8620	3.62%
1996-07-26	0	3.450	3.450	3.500	3.400	3.500	440,000	1,510,625	3.4332	0.848	0.848	0.861	0.836	0.861	1,789,176	0.8443	-1.43%
1996-07-25	0	3.500	3.475	3.575	3.475	3.500	212,000	741,250	3.4965	0.861	0.855	0.879	0.855	0.861	862,057	0.8599	1.45%
1996-07-24	0	3.450	3.425	3.450	3.350	3.550	779,250	2,668,481	3.4244	0.848	0.842	0.848	0.824	0.873	3,168,671	0.8421	2.99%
1996-07-23	0	3.350	3.350	3.375	3.350	3.650	948,000	3,302,250	3.4834	0.824	0.824	0.830	0.824	0.898	3,854,860	0.8566	-8.22%
1996-07-22	0	3.650	3.650	3.675	3.625	3.775	726,000	2,662,600	3.6675	0.898	0.898	0.904	0.891	0.928	2,952,140	0.9019	-3.95%
1996-07-19	0	3.800	3.775	3.825	3.800	3.825	903,375	3,450,469	3.8195	0.935	0.928	0.941	0.935	0.941	3,673,401	0.9393	0.00%
1996-07-18	0	3.800	3.800	3.825	3.650	3.850	1,892,250	7,121,213	3.7634	0.935	0.935	0.941	0.898	0.947	7,694,471	0.9255	0.00%
1996-07-17	0	3.800	3.800	3.850	3.800	3.975	1,048,418	4,067,857	3.8800	0.935	0.935	0.947	0.935	0.978	4,263,191	0.9542	-3.80%
1996-07-16	0	3.950	3.900	3.950	3.925	4.050	714,500	2,840,475	3.9755	0.971	0.959	0.971	0.965	0.996	2,905,377	0.9777	-2.47%
1996-07-15	0	4.050	4.025	4.050	4.025	4.125	2,725,037	11,049,758	4.0549	0.996	0.990	0.996	0.990	1.014	11,080,840	0.9972	0.62%
1996-07-12	0	4.025	4.025	4.050	3.925	4.050	3,858,388	15,439,699	4.0016	0.990	0.990	0.996	0.965	0.996	15,689,394	0.9841	-0.62%
1996-07-11	0	4.050	4.025	4.050	4.050	4.050	2,203,250	8,846,444	4.0152	0.996	0.990	0.996	0.996	0.996	8,959,093	0.9874	0.00%
1996-07-10	0	4.050	4.050	4.075	3.925	4.075	5,221,884	20,934,048	4.0089	0.996	0.996	1.002	0.965	1.002	21,233,789	0.9859	3.18%
1996-07-09	0	3.925	3.900	3.950	3.800	4.000	1,932,384	7,535,171	3.8994	0.965	0.959	0.971	0.935	0.984	7,857,669	0.9590	2.61%
1996-07-08	0	3.825	3.775	3.825	3.775	3.850	852,000	3,239,900	3.8027	0.941	0.928	0.941	0.928	0.947	3,464,494	0.9352	-1.29%
1996-07-05	0	3.875	3.875	3.900	3.775	3.925	3,215,750	12,364,288	3.8449	0.953	0.953	0.959	0.928	0.965	13,076,230	0.9456	1.97%
1996-07-04	0	3.800	3.800	3.850	3.800	3.850	1,140,000	4,371,300	3.8345	0.935	0.935	0.947	0.935	0.947	4,635,591	0.9430	-1.94%
1996-07-03	0	3.875	3.850	3.875	3.825	3.900	1,043,921	4,031,908	3.8623	0.953	0.947	0.953	0.941	0.959	4,244,904	0.9498	-0.64%
1996-07-02	0	3.900	3.875	3.900	3.900	3.950	2,736,961	10,667,610	3.8976	0.959	0.953	0.959	0.959	0.971	11,129,327	0.9585	0.00%
1996-07-01	0	3.900	3.875	3.900	3.825	3.925	1,674,750	6,507,581	3.8857	0.959	0.953	0.959	0.941	0.965	6,810,049	0.9556	-0.64%
1996-06-28	0	3.925	3.900	3.925	3.725	3.925	2,890,498	11,018,506	3.8120	0.965	0.959	0.965	0.916	0.965	11,753,655	0.9375	5.37%
1996-06-27	0	3.725	3.725	3.750	3.650	3.750	1,650,211	6,097,210	3.6948	0.916	0.916	0.922	0.898	0.922	6,710,266	0.9086	1.36%
1996-06-26	0	3.675	3.650	3.675	3.500	3.675	1,949,000	7,052,688	3.6186	0.904	0.898	0.904	0.861	0.904	7,925,234	0.8899	5.00%
1996-06-25	0	3.500	3.475	3.500	3.475	3.550	606,750	2,124,319	3.5011	0.861	0.855	0.861	0.855	0.873	2,467,232	0.8610	0.00%
1996-06-24	0	3.500	3.475	3.525	3.350	3.600	3,194,269	11,132,665	3.4852	0.861	0.855	0.867	0.824	0.885	12,988,882	0.8571	3.70%
1996-06-21	0	3.375	3.375	3.400	3.200	3.400	1,496,288	4,994,922	3.3382	0.830	0.830	0.836	0.787	0.836	6,084,368	0.8209	3.05%
1996-06-19	0	3.275	3.250	3.300	3.275	3.275	214,000	700,850	3.2750	0.805	0.799	0.812	0.805	0.805	870,190	0.8054	-1.50%
1996-06-18	0	3.325	3.300	3.350	3.325	3.375	610,500	2,045,925	3.3512	0.818	0.812	0.824	0.818	0.830	2,482,481	0.8241	-1.48%
1996-06-14	0	3.375	3.350	3.375	3.350	3.425	388,287	1,313,354	3.3824	0.830	0.824	0.830	0.824	0.842	1,578,895	0.8318	-1.46%
1996-06-13	0	3.425	3.375	3.425	3.375	3.450	908,000	3,084,050	3.3965	0.842	0.830	0.842	0.830	0.848	3,692,208	0.8353	-0.72%
1996-06-12	0	3.450	3.425	3.450	3.275	3.450	3,488,250	11,768,875	3.3739	0.848	0.842	0.848	0.805	0.848	14,184,299	0.8297	6.15%
1996-06-11	0	3.250	3.225	3.275	3.225	3.300	740,192	2,396,295	3.2374	0.799	0.793	0.805	0.793	0.812	3,009,849	0.7962	0.78%
1996-06-10	0	3.225	3.200	3.225	3.175	3.275	547,000	1,766,338	3.2291	0.793	0.787	0.793	0.781	0.805	2,224,271	0.7941	0.00%
1996-06-07	0	3.225	3.225	3.250	3.175	3.300	1,432,096	4,627,868	3.2315	0.793	0.793	0.799	0.781	0.812	5,823,344	0.7947	0.00%
1996-06-06	0	3.225	3.200	3.250	3.175	3.250	3,144,250	10,088,956	3.2087	0.793	0.787	0.799	0.781	0.799	12,785,489	0.7891	0.78%
1996-06-05	0	3.200	3.200	3.225	3.175	3.350	3,160,750	10,168,950	3.2173	0.787	0.787	0.793	0.781	0.824	12,852,583	0.7912	-4.48%
1996-06-04	0	3.350	3.325	3.350	3.250	3.475	3,601,250	12,109,275	3.3625	0.824	0.818	0.824	0.799	0.855	14,643,792	0.8269	3.08%
1996-06-03	0	3.250	3.225	3.275	3.100	3.300	2,598,500	8,379,963	3.2249	0.799	0.793	0.805	0.762	0.812	10,566,301	0.7931	2.36%
1996-05-31	0	3.175	3.125	3.200	2.975	3.175	2,595,750	7,913,513	3.0486	0.781	0.769	0.787	0.732	0.781	10,555,119	0.7497	5.83%
1996-05-30	0	3.000	3.000	3.025	2.975	3.025	1,688,922	5,077,978	3.0066	0.738	0.738	0.744	0.732	0.744	6,867,677	0.7394	0.00%
1996-05-29	0	3.000	3.000	3.025	2.850	3.000	3,153,125	9,373,425	2.9727	0.738	0.738	0.744	0.701	0.738	12,821,578	0.7311	4.35%
1996-05-28	0	2.875	2.825	2.875	2.800	2.875	687,250	1,945,694	2.8311	0.707	0.695	0.707	0.689	0.707	2,794,570	0.6962	0.88%
1996-05-27	0	2.850	2.825	2.850	2.825	2.950	2,158,000	6,244,150	2.8935	0.701	0.695	0.701	0.695	0.725	8,775,093	0.7116	0.00%
1996-05-24	0	2.850	2.850	2.875	2.600	2.850	7,887,000	21,476,860	2.7231	0.701	0.701	0.707	0.639	0.701	32,070,972	0.6697	5.56%
1996-05-23	0	2.700	2.675	2.725	2.550	2.750	3,044,000	7,982,400	2.6223	0.664	0.658	0.670	0.627	0.676	12,377,842	0.6449	5.88%
1996-05-22	0	2.550	2.525	2.575	2.400	2.550	179,692	454,979	2.5320	0.627	0.621	0.633	0.590	0.627	730,683	0.6227	0.99%
1996-05-21	0	2.525	2.475	2.550	2.475	2.525	54,000	134,450	2.4898	0.621	0.609	0.627	0.609	0.621	219,581	0.6123	1.00%
1996-05-20	0	2.500	2.500	2.550	2.500	2.600	115,000	298,400	2.5948	0.615	0.615	0.627	0.615	0.639	467,625	0.6381	-2.91%
1996-05-17	0	2.575	-	2.575	2.575	2.575	110,500	284,463	2.5743	0.633	-	0.633	0.633	0.633	449,327	0.6331	0.00%
1996-05-16	0	2.575	2.500	2.600	2.500	2.575	108,500	275,325	2.5376	0.633	0.615	0.639	0.615	0.633	441,194	0.6240	1.98%
1996-05-15	0	2.525	-	2.550	2.500	2.525	24,000	60,500	2.5208	0.621	-	0.627	0.615	0.621	97,591	0.6199	3.06%
1996-05-14	0	2.500	-	2.550	2.500	2.550	176,807	445,637	2.5205	0.603	-	0.615	0.603	0.615	733,624	0.6074	-1.96%
1996-05-13	0	2.550	-	2.600	2.550	2.550	170,000	431,000	2.5353	0.615	-	0.627	0.615	0.615	705,380	0.6110	2.00%
1996-05-10	0	2.500	-	2.500	2.550	2.550	30,000	76,500	2.5500	0.603	-	0.603	0.615	0.615	124,479	0.6146	-1.96%
1996-05-09	0	2.550	2.500	2.600	2.550	2.550	62,000	158,100	2.5500	0.615	0.603	0.627	0.615	0.615	257,256	0.6146	0.00%
1996-05-08	0	2.550	-	2.600	2.550	2.550	162,000	413,100	2.5500	0.615	-	0.627	0.615	0.615	672,186	0.6146	-3.77%
1996-05-07	0	2.650	2.550	2.650	-	-	301,250	798,063	2.6492	0.639	0.615	0.639	-	-	1,249,975	0.6385	0.00%
1996-05-06	0	2.650	2.525	2.650	-	-	0	0	-	0.639	0.609	0.639	-	-	0	-	0.00%
1996-05-03	0	2.650	2.600	2.650	2.600	2.650	110,000	286,500	2.6045	0.639	0.627	0.639	0.627	0.639	456,422	0.6277	0.00%
1996-05-02	0	2.650	2.600	2.700	2.650	2.725	200,000	533,750	2.6688	0.639	0.627	0.651	0.639	0.657	829,859	0.6432	1.92%
1996-05-01	0	2.600	2.575	2.675	2.600	2.675	174,000	453,900	2.6086	0.627	0.621	0.645	0.627	0.645	721,977	0.6287	-1.89%
1996-04-30	0	2.650	2.600	2.675	2.575	2.650	130,000	339,000	2.6077	0.639	0.627	0.645	0.621	0.639	539,408	0.6285	0.95%
1996-04-29	0	2.625	2.500	2.650	2.600	2.675	111,500	294,625	2.6424	0.633	0.603	0.639	0.627	0.645	462,646	0.6368	-2.78%
1996-04-26	0	2.700	2.700	2.725	2.650	2.775	566,000	1,542,150	2.7246	0.651	0.651	0.657	0.639	0.669	2,348,500	0.6567	1.89%
1996-04-25	0	2.650	2.550	2.700	2.500	2.650	118,000	311,850	2.6428	0.639	0.615	0.651	0.603	0.639	489,617	0.6369	1.92%
1996-04-24	0	2.600	2.500	2.600	2.600	2.600	101,346	263,298	2.5980	0.627	0.603	0.627	0.627	0.627	420,514	0.6261	1.96%
1996-04-23	0	2.550	2.550	2.650	2.550	2.675	164,000	436,400	2.6610	0.615	0.615	0.639	0.615	0.645	680,484	0.6413	-5.56%
1996-04-22	0	2.700	2.575	2.700	2.675	2.700	452,000	1,214,600	2.6872	0.651	0.621	0.651	0.645	0.651	1,875,481	0.6476	-0.92%
1996-04-19	0	2.725	2.700	2.750	2.725	2.725	200,000	545,000	2.7250	0.657	0.651	0.663	0.657	0.657	829,859	0.6567	0.00%
1996-04-18	0	2.725	2.700	2.725	2.700	2.750	100,000	271,750	2.7175	0.657	0.651	0.657	0.651	0.663	414,929	0.6549	-0.91%
1996-04-17	0	2.750	2.725	2.775	2.750	2.800	444,000	1,226,500	2.7624	0.663	0.657	0.669	0.663	0.675	1,842,287	0.6657	0.00%
1996-04-16	0	2.750	2.650	-	2.675	2.750	548,018	1,477,558	2.6962	0.663	0.639	-	0.645	0.663	2,273,888	0.6498	0.00%
1996-04-15	0	2.750	2.700	2.750	2.700	2.750	254,000	687,500	2.7067	0.663	0.651	0.663	0.651	0.663	1,053,921	0.6523	0.00%
1996-04-12	0	2.750	2.700	2.775	2.700	2.750	475,211	1,283,888	2.7017	0.663	0.651	0.669	0.651	0.663	1,971,790	0.6511	0.00%
1996-04-11	0	2.750	2.675	2.750	2.700	2.750	322,000	872,150	2.7085	0.663	0.645	0.663	0.651	0.663	1,336,073	0.6528	2.80%
1996-04-10	0	2.675	2.675	2.725	2.675	2.700	390,000	1,047,000	2.6846	0.645	0.645	0.657	0.645	0.651	1,618,225	0.6470	-1.83%
1996-04-09	0	2.725	2.675	2.725	2.700	2.725	521,250	1,407,688	2.7006	0.657	0.645	0.657	0.651	0.657	2,162,819	0.6509	-0.91%
1996-04-03	0	2.750	2.675	2.750	2.675	2.775	398,000	1,090,200	2.7392	0.663	0.645	0.663	0.645	0.669	1,651,419	0.6602	1.85%
1996-04-02	0	2.700	2.625	2.700	2.625	2.700	1,083,750	2,876,156	2.6539	0.651	0.633	0.651	0.633	0.651	4,496,797	0.6396	3.85%
1996-04-01	0	2.600	2.600	2.650	2.600	2.625	244,730	637,039	2.6030	0.627	0.627	0.639	0.627	0.633	1,015,457	0.6273	-0.95%
1996-03-29	0	2.625	2.600	2.650	2.600	2.650	88,000	230,300	2.6170	0.633	0.627	0.639	0.627	0.639	365,138	0.6307	0.00%
1996-03-28	0	2.625	2.575	2.625	2.600	2.650	352,000	924,050	2.6251	0.633	0.621	0.633	0.627	0.639	1,460,551	0.6327	0.00%
1996-03-27	0	2.625	2.625	2.675	2.600	2.650	750,000	1,962,250	2.6163	0.633	0.633	0.645	0.627	0.639	3,111,970	0.6305	0.96%
1996-03-26	0	2.600	2.600	2.700	2.600	2.725	550,000	1,469,050	2.6710	0.627	0.627	0.651	0.627	0.657	2,282,112	0.6437	-1.89%
1996-03-25	0	2.650	2.650	2.700	2.650	2.725	416,500	1,116,975	2.6818	0.639	0.639	0.651	0.639	0.657	1,728,181	0.6463	-1.85%
1996-03-22	0	2.700	2.700	2.750	2.700	2.750	1,132,250	3,069,988	2.7114	0.651	0.651	0.663	0.651	0.663	4,698,038	0.6535	-0.92%
1996-03-21	0	2.725	2.700	2.750	2.700	2.775	1,486,692	4,058,015	2.7296	0.657	0.651	0.663	0.651	0.669	6,168,722	0.6578	-2.68%
1996-03-20	0	2.800	2.775	2.800	2.675	2.850	1,190,000	3,277,500	2.7542	0.675	0.669	0.675	0.645	0.687	4,937,660	0.6638	1.82%
1996-03-19	0	2.750	2.750	2.800	2.575	2.775	2,569,000	6,960,400	2.7094	0.663	0.663	0.675	0.621	0.669	10,659,536	0.6530	7.84%
1996-03-18	0	2.550	2.500	2.550	2.525	2.650	918,692	2,335,594	2.5423	0.615	0.603	0.615	0.609	0.639	3,811,923	0.6127	0.99%
1996-03-15	0	2.525	2.400	2.550	2.350	2.525	252,000	619,400	2.4579	0.609	0.578	0.615	0.566	0.609	1,045,622	0.5924	3.06%
1996-03-14	0	2.450	2.375	-	2.350	2.550	751,250	1,777,000	2.3654	0.590	0.572	-	0.566	0.615	3,117,157	0.5701	4.26%
1996-03-13	0	2.350	2.300	2.350	2.300	2.400	388,000	901,100	2.3224	0.566	0.554	0.566	0.554	0.578	1,609,926	0.5597	-3.09%
1996-03-12	0	2.425	2.400	2.450	2.375	2.450	823,286	1,984,773	2.4108	0.584	0.578	0.590	0.572	0.590	3,416,056	0.5810	3.19%
1996-03-11	0	2.350	2.300	2.425	2.275	2.400	1,690,000	3,949,550	2.3370	0.566	0.554	0.584	0.548	0.578	7,012,307	0.5632	-7.84%
1996-03-08	0	2.550	2.500	2.575	2.450	2.550	2,113,000	5,280,450	2.4990	0.615	0.603	0.621	0.590	0.615	8,767,458	0.6023	3.03%
1996-03-07	0	2.475	2.475	2.500	2.425	2.475	974,000	2,404,100	2.4683	0.596	0.596	0.603	0.584	0.596	4,041,412	0.5949	-2.94%
1996-03-06	0	2.550	2.500	2.550	2.475	2.650	1,640,500	4,116,600	2.5094	0.615	0.603	0.615	0.596	0.639	6,806,917	0.6048	0.00%
1996-03-05	0	2.550	2.525	2.550	2.525	2.600	340,730	870,652	2.5553	0.615	0.609	0.615	0.609	0.627	1,413,789	0.6158	0.99%
1996-03-04	0	2.525	2.525	2.600	2.525	2.575	330,000	839,900	2.5452	0.609	0.609	0.627	0.609	0.621	1,369,267	0.6134	1.00%
1996-03-01	0	2.500	2.500	2.525	2.500	2.550	764,000	1,915,250	2.5069	0.603	0.603	0.609	0.603	0.615	3,170,061	0.6042	-1.96%
1996-02-29	0	2.550	2.500	2.550	2.500	2.550	951,250	2,387,888	2.5103	0.615	0.603	0.615	0.603	0.615	3,947,016	0.6050	-0.97%
1996-02-28	0	2.575	2.575	2.625	2.550	2.600	527,250	1,362,913	2.5849	0.621	0.621	0.633	0.615	0.627	2,187,715	0.6230	0.98%
1996-02-27	0	2.550	2.525	2.575	2.500	2.600	381,846	974,647	2.5525	0.615	0.609	0.621	0.603	0.627	1,584,391	0.6152	2.00%
1996-02-26	0	2.500	2.500	2.550	2.475	2.575	1,355,343	3,367,006	2.4842	0.603	0.603	0.615	0.596	0.621	5,623,716	0.5987	-1.96%
1996-02-23	0	2.550	2.525	2.600	2.500	2.600	892,500	2,303,288	2.5807	0.615	0.609	0.627	0.603	0.627	3,703,245	0.6220	0.00%
1996-02-22	0	2.550	2.475	2.575	2.450	2.550	962,000	2,372,800	2.4665	0.615	0.596	0.621	0.590	0.615	3,991,621	0.5944	3.03%
1996-02-16	0	2.475	2.475	2.500	2.450	2.500	2,020,500	4,991,625	2.4705	0.596	0.596	0.603	0.590	0.603	8,383,648	0.5954	3.12%
1996-02-15	0	2.400	2.350	2.450	2.325	2.400	482,000	1,133,950	2.3526	0.578	0.566	0.590	0.560	0.578	1,999,960	0.5670	0.00%
1996-02-14	0	2.400	2.300	2.400	2.275	2.400	474,000	1,097,950	2.3164	0.578	0.554	0.578	0.548	0.578	1,966,765	0.5583	5.49%
1996-02-13	0	2.275	2.275	2.300	2.150	2.425	1,058,000	2,334,000	2.2060	0.548	0.548	0.554	0.518	0.584	4,389,953	0.5317	-2.15%
1996-02-12	0	2.325	2.275	2.350	2.200	2.325	669,000	1,540,575	2.3028	0.560	0.548	0.566	0.530	0.560	2,775,878	0.5550	5.68%
1996-02-09	0	2.200	2.100	2.200	2.050	2.200	660,250	1,390,056	2.1053	0.530	0.506	0.530	0.494	0.530	2,739,571	0.5074	8.64%
1996-02-08	0	2.025	2.025	2.050	2.000	2.050	476,500	969,020	2.0336	0.488	0.488	0.494	0.482	0.494	1,977,139	0.4901	-1.22%
1996-02-07	0	2.050	2.025	2.075	2.050	2.075	474,750	982,478	2.0695	0.494	0.488	0.500	0.494	0.500	1,969,877	0.4988	-1.20%
1996-02-06	0	2.075	2.050	2.075	2.075	2.125	589,000	1,229,350	2.0872	0.500	0.494	0.500	0.500	0.512	2,443,934	0.5030	-2.35%
1996-02-05	0	2.125	2.100	2.125	2.100	2.125	226,000	477,600	2.1133	0.512	0.506	0.512	0.506	0.512	937,740	0.5093	1.19%
1996-02-02	0	2.100	2.025	2.125	2.050	2.150	419,500	885,180	2.1101	0.506	0.488	0.512	0.494	0.518	1,740,629	0.5085	1.20%
1996-02-01	0	2.075	2.075	2.100	1.960	2.075	200,000	405,410	2.0271	0.500	0.500	0.506	0.472	0.500	829,859	0.4885	3.75%
1996-01-31	0	2.000	1.970	2.050	1.940	2.000	282,000	557,580	1.9772	0.482	0.475	0.494	0.468	0.482	1,170,101	0.4765	0.00%
1996-01-30	0	2.000	1.980	2.025	1.960	2.000	555,250	1,096,180	1.9742	0.482	0.477	0.488	0.472	0.482	2,303,895	0.4758	0.00%
1996-01-29	0	2.000	1.990	2.000	2.000	2.000	131,615	263,069	1.9988	0.482	0.480	0.482	0.482	0.482	546,109	0.4817	0.00%
1996-01-26	0	2.000	2.000	2.100	1.980	2.050	435,000	867,430	1.9941	0.482	0.482	0.506	0.477	0.494	1,804,943	0.4806	-2.44%
1996-01-25	0	2.050	2.025	2.100	2.000	2.150	531,000	1,104,300	2.0797	0.494	0.488	0.506	0.482	0.518	2,203,275	0.5012	1.23%
1996-01-24	0	2.050	2.050	2.075	2.000	2.050	240,921	487,867	2.0250	0.488	0.488	0.494	0.476	0.488	1,011,993	0.4821	1.23%
1996-01-23	0	2.025	2.025	2.100	2.025	2.225	910,313	1,918,145	2.1071	0.482	0.482	0.500	0.482	0.530	3,823,788	0.5016	-5.81%
1996-01-22	0	2.150	2.075	2.150	2.100	2.200	1,524,620	3,265,823	2.1421	0.512	0.494	0.512	0.500	0.524	6,404,196	0.5100	3.61%
1996-01-19	0	2.075	2.025	2.100	1.950	2.075	698,000	1,389,890	1.9912	0.494	0.482	0.500	0.464	0.494	2,931,963	0.4740	8.07%
1996-01-18	0	1.920	1.900	1.950	1.900	1.940	426,000	816,560	1.9168	0.457	0.452	0.464	0.452	0.462	1,789,421	0.4563	0.00%
1996-01-17	0	1.920	1.880	1.930	1.840	1.930	179,000	340,210	1.9006	0.457	0.448	0.459	0.438	0.459	751,893	0.4525	-0.52%
1996-01-16	0	1.930	1.900	1.940	1.900	1.930	400,500	768,660	1.9193	0.459	0.452	0.462	0.452	0.459	1,682,308	0.4569	0.52%
1996-01-15	0	1.920	1.870	1.930	1.900	1.930	446,000	855,340	1.9178	0.457	0.445	0.459	0.452	0.459	1,873,432	0.4566	1.05%
1996-01-12	0	1.900	1.890	1.900	1.840	1.930	528,000	995,120	1.8847	0.452	0.450	0.452	0.438	0.459	2,217,874	0.4487	3.26%
1996-01-11	0	1.840	1.840	1.850	1.830	1.840	215,000	395,220	1.8382	0.438	0.438	0.440	0.436	0.438	903,112	0.4376	-1.60%
1996-01-10	0	1.870	1.860	1.870	1.800	1.870	1,614,000	2,971,280	1.8409	0.445	0.443	0.445	0.429	0.445	6,779,639	0.4383	3.89%
1996-01-09	0	1.800	1.760	1.810	1.680	1.800	603,557	1,059,182	1.7549	0.429	0.419	0.431	0.400	0.429	2,535,253	0.4178	7.78%
1996-01-08	0	1.670	1.640	1.700	1.660	1.740	422,000	715,540	1.6956	0.398	0.390	0.405	0.395	0.414	1,772,619	0.4037	-1.76%
1996-01-05	0	1.700	1.700	1.710	1.610	1.720	354,826	598,022	1.6854	0.405	0.405	0.407	0.383	0.409	1,490,454	0.4012	4.94%
1996-01-04	0	1.620	1.610	1.680	1.600	1.640	298,500	483,550	1.6199	0.386	0.383	0.400	0.381	0.390	1,253,855	0.3857	1.25%
1996-01-03	0	1.600	1.600	1.670	1.580	1.580	10,000	15,800	1.5800	0.381	0.381	0.398	0.376	0.376	42,005	0.3761	0.00%
1996-01-02	0	1.600	1.600	1.650	1.600	1.610	71,250	114,038	1.6005	0.381	0.381	0.393	0.381	0.383	299,287	0.3810	0.00%
1995-12-29	0	1.600	1.580	1.640	1.580	1.640	111,250	179,613	1.6145	0.381	0.376	0.390	0.376	0.390	467,308	0.3844	0.00%
1995-12-28	0	1.600	1.580	1.630	1.600	1.620	150,000	241,600	1.6107	0.381	0.376	0.388	0.381	0.386	630,078	0.3834	1.27%
1995-12-27	0	1.580	-	1.620	1.580	1.580	20,000	31,600	1.5800	0.376	-	0.386	0.376	0.376	84,010	0.3761	-1.25%
1995-12-22	0	1.600	1.570	1.640	-	-	0	0	-	0.381	0.374	0.390	-	-	0	-	0.00%
1995-12-21	0	1.600	-	1.600	1.600	1.600	50,000	80,000	1.6000	0.381	-	0.381	0.381	0.381	210,026	0.3809	0.00%
1995-12-20	0	1.600	1.550	1.610	1.600	1.600	30,000	48,000	1.6000	0.381	0.369	0.383	0.381	0.381	126,016	0.3809	0.63%
1995-12-19	0	1.590	1.560	-	1.590	1.590	10,500	16,650	1.5857	0.379	0.371	-	0.379	0.379	44,105	0.3775	-0.62%
1995-12-18	0	1.600	1.580	1.600	1.600	1.600	120,000	192,000	1.6000	0.381	0.376	0.381	0.381	0.381	504,062	0.3809	0.00%
1995-12-15	0	1.600	1.600	1.640	1.600	1.630	270,000	432,600	1.6022	0.381	0.381	0.390	0.381	0.388	1,134,140	0.3814	-1.84%
1995-12-14	0	1.630	1.630	1.650	1.630	1.630	48,000	78,240	1.6300	0.388	0.388	0.393	0.388	0.388	201,625	0.3880	-1.81%
1995-12-13	0	1.660	1.640	1.660	1.650	1.660	105,000	173,680	1.6541	0.395	0.390	0.395	0.393	0.395	441,055	0.3938	1.84%
1995-12-12	0	1.630	1.620	1.660	1.630	1.630	50,000	81,500	1.6300	0.388	0.386	0.395	0.388	0.388	210,026	0.3880	-0.61%
1995-12-11	0	1.640	1.640	1.660	1.640	1.640	20,000	32,800	1.6400	0.390	0.390	0.395	0.390	0.390	84,010	0.3904	-0.61%
1995-12-08	0	1.650	1.630	1.650	1.620	1.650	65,250	105,738	1.6205	0.393	0.388	0.393	0.386	0.393	274,084	0.3858	1.23%
1995-12-07	0	1.630	1.630	1.670	-	-	0	0	-	0.388	0.388	0.398	-	-	0	-	0.00%
1995-12-06	0	1.630	1.630	1.660	1.630	1.650	182,000	299,940	1.6480	0.388	0.388	0.395	0.388	0.393	764,495	0.3923	-1.21%
1995-12-05	0	1.650	1.630	1.660	1.600	1.650	82,000	134,060	1.6349	0.393	0.388	0.395	0.381	0.393	344,443	0.3892	0.61%
1995-12-04	0	1.640	1.620	1.660	1.640	1.640	50,000	82,000	1.6400	0.390	0.386	0.395	0.390	0.390	210,026	0.3904	0.61%
1995-12-01	0	1.630	1.610	1.660	1.630	1.650	148,000	243,600	1.6459	0.388	0.383	0.395	0.388	0.393	621,677	0.3918	-2.40%
1995-11-30	0	1.670	1.650	1.680	1.670	1.700	146,000	244,980	1.6779	0.398	0.393	0.400	0.398	0.405	613,276	0.3995	0.00%
1995-11-29	0	1.670	1.650	1.670	1.650	1.690	216,000	362,640	1.6789	0.398	0.393	0.398	0.393	0.402	907,312	0.3997	1.21%
1995-11-28	0	1.650	1.650	1.680	1.630	1.680	404,000	666,680	1.6502	0.393	0.393	0.400	0.388	0.400	1,697,010	0.3929	3.77%
1995-11-27	0	1.590	1.570	1.630	1.550	1.590	153,750	245,190	1.5947	0.379	0.374	0.388	0.369	0.379	645,830	0.3797	2.58%
1995-11-24	0	1.550	1.550	1.600	1.550	1.550	20,000	31,000	1.5500	0.369	0.369	0.381	0.369	0.369	84,010	0.3690	0.00%
1995-11-23	0	1.550	1.550	1.620	1.550	1.560	150,000	233,500	1.5567	0.369	0.369	0.386	0.369	0.371	630,078	0.3706	0.00%
1995-11-22	0	1.550	1.530	1.580	1.520	1.550	200,000	305,900	1.5295	0.369	0.364	0.376	0.362	0.369	840,104	0.3641	1.97%
1995-11-21	0	1.520	1.480	1.520	1.500	1.520	214,000	321,080	1.5004	0.362	0.352	0.362	0.357	0.362	898,911	0.3572	0.00%
1995-11-20	0	1.520	1.510	1.520	1.520	1.520	188,000	285,760	1.5200	0.362	0.359	0.362	0.362	0.362	789,698	0.3619	-3.18%
1995-11-17	0	1.570	1.500	1.570	1.480	1.570	354,000	531,910	1.5026	0.374	0.357	0.374	0.352	0.374	1,486,984	0.3577	3.29%
1995-11-16	0	1.520	1.500	1.520	1.500	1.520	24,000	36,200	1.5083	0.362	0.357	0.362	0.357	0.362	100,812	0.3591	0.00%
1995-11-15	0	1.520	1.520	1.590	1.520	1.550	200,000	308,500	1.5425	0.362	0.362	0.379	0.362	0.369	840,104	0.3672	-1.94%
1995-11-14	0	1.550	1.550	1.580	1.540	1.600	150,000	235,000	1.5667	0.369	0.369	0.376	0.367	0.381	630,078	0.3730	-3.13%
1995-11-13	0	1.600	1.590	1.650	1.600	1.610	92,000	147,520	1.6035	0.381	0.379	0.393	0.381	0.383	386,448	0.3817	-1.84%
1995-11-10	0	1.630	1.620	1.640	1.620	1.630	138,000	224,240	1.6249	0.388	0.386	0.390	0.386	0.388	579,672	0.3868	0.00%
1995-11-09	0	1.630	1.630	1.650	1.630	1.660	281,750	461,700	1.6387	0.388	0.388	0.393	0.388	0.395	1,183,496	0.3901	-1.21%
1995-11-08	0	1.650	1.650	1.670	1.630	1.660	270,000	445,900	1.6515	0.393	0.393	0.398	0.388	0.395	1,134,140	0.3932	-1.79%
1995-11-07	0	1.680	1.680	1.700	1.540	1.680	427,500	692,720	1.6204	0.400	0.400	0.405	0.367	0.400	1,795,722	0.3858	7.01%
1995-11-06	0	1.570	1.540	1.570	1.500	1.570	322,000	501,100	1.5562	0.374	0.367	0.374	0.357	0.374	1,352,567	0.3705	1.95%
1995-11-03	0	1.540	1.510	1.550	1.520	1.540	50,000	76,160	1.5232	0.367	0.359	0.369	0.362	0.367	210,026	0.3626	1.32%
1995-11-02	0	1.520	1.500	1.540	1.520	1.520	20,000	30,400	1.5200	0.362	0.357	0.367	0.362	0.362	84,010	0.3619	2.70%
1995-10-31	0	1.480	1.480	1.520	1.480	1.490	96,000	142,380	1.4831	0.352	0.352	0.362	0.352	0.355	403,250	0.3531	0.00%
1995-10-30	0	1.480	1.480	1.520	1.480	1.480	2,000	2,960	1.4800	0.352	0.352	0.362	0.352	0.352	8,401	0.3523	-0.67%
1995-10-27	0	1.490	1.490	1.500	1.490	1.490	44,000	65,560	1.4900	0.355	0.355	0.357	0.355	0.355	184,823	0.3547	-0.67%
1995-10-26	0	1.500	1.460	1.530	1.500	1.500	51,250	76,800	1.4985	0.357	0.348	0.364	0.357	0.357	215,277	0.3568	0.00%
1995-10-25	0	1.500	1.500	1.540	1.500	1.500	50,000	75,000	1.5000	0.357	0.357	0.367	0.357	0.357	210,026	0.3571	0.00%
1995-10-24	0	1.500	1.480	1.540	1.500	1.500	50,000	75,000	1.5000	0.357	0.352	0.367	0.357	0.357	210,026	0.3571	0.00%
1995-10-23	0	1.500	1.500	1.560	1.500	1.500	21,250	31,800	1.4965	0.357	0.357	0.371	0.357	0.357	89,261	0.3563	-1.32%
1995-10-20	0	1.520	1.510	1.540	1.520	1.520	10,000	15,200	1.5200	0.362	0.359	0.367	0.362	0.362	42,005	0.3619	0.00%
1995-10-19	0	1.520	1.500	1.520	1.520	1.520	58,000	88,160	1.5200	0.362	0.357	0.362	0.362	0.362	243,630	0.3619	0.00%
1995-10-18	0	1.520	1.520	1.560	1.520	1.530	52,750	80,618	1.5283	0.362	0.362	0.371	0.362	0.364	221,577	0.3638	-1.94%
1995-10-17	0	1.550	1.530	1.550	1.500	1.560	472,000	731,600	1.5500	0.369	0.364	0.369	0.357	0.371	1,982,645	0.3690	1.31%
1995-10-16	0	1.530	1.490	1.530	-	-	0	0	-	0.364	0.355	0.364	-	-	0	-	0.00%
1995-10-13	0	1.530	1.500	1.550	-	-	0	0	-	0.364	0.357	0.369	-	-	0	-	0.00%
1995-10-12	0	1.530	1.500	1.530	-	-	0	0	-	0.364	0.357	0.364	-	-	0	-	0.00%
1995-10-11	0	1.530	1.530	1.550	1.530	1.550	220,950	337,817	1.5289	0.364	0.364	0.369	0.364	0.369	928,105	0.3640	-1.29%
1995-10-10	0	1.550	1.500	1.550	-	-	0	0	-	0.369	0.357	0.369	-	-	0	-	-0.64%
1995-10-09	0	1.560	1.500	1.570	1.500	1.560	77,700	119,848	1.5424	0.371	0.357	0.374	0.357	0.371	326,380	0.3672	4.00%
1995-10-06	0	1.500	1.500	1.540	1.500	1.500	11,845	17,657	1.4907	0.357	0.357	0.367	0.357	0.357	49,755	0.3549	-2.60%
1995-10-05	0	1.540	1.520	1.550	1.500	1.540	48,500	74,560	1.5373	0.367	0.362	0.369	0.357	0.367	203,725	0.3660	4.05%
1995-10-04	0	1.480	1.480	1.540	1.480	1.520	97,248	145,860	1.4999	0.352	0.352	0.367	0.352	0.362	408,492	0.3571	-3.90%
1995-10-03	0	1.540	1.500	1.540	-	-	0	0	-	0.367	0.357	0.367	-	-	0	-	-1.91%
1995-10-02	0	1.570	1.500	1.570	-	-	0	0	-	0.374	0.357	0.374	-	-	0	-	0.00%
1995-09-29	0	1.570	1.540	1.570	1.530	1.570	62,538	96,845	1.5486	0.374	0.367	0.374	0.364	0.374	262,692	0.3687	1.95%
1995-09-28	0	1.540	1.510	1.550	1.500	1.540	547,250	840,473	1.5358	0.367	0.359	0.369	0.357	0.367	2,298,734	0.3656	0.00%
1995-09-27	0	1.540	1.510	1.540	1.520	1.550	170,000	261,800	1.5400	0.367	0.359	0.367	0.362	0.369	714,088	0.3666	1.32%
1995-09-26	0	1.520	1.510	1.550	1.500	1.520	132,000	199,320	1.5100	0.362	0.359	0.369	0.357	0.362	554,469	0.3595	-0.65%
1995-09-25	0	1.530	1.530	1.570	1.520	1.560	194,000	299,020	1.5413	0.364	0.364	0.374	0.362	0.371	814,901	0.3669	2.00%
1995-09-22	0	1.500	1.460	1.500	1.500	1.520	140,000	210,400	1.5029	0.357	0.348	0.357	0.357	0.362	588,073	0.3578	1.35%
1995-09-21	0	1.480	1.460	1.500	1.460	1.480	150,500	221,360	1.4708	0.352	0.348	0.357	0.348	0.352	632,178	0.3502	-1.33%
1995-09-20	0	1.500	1.470	1.520	1.450	1.500	75,250	112,338	1.4929	0.357	0.350	0.362	0.345	0.357	316,089	0.3554	1.35%
1995-09-19	0	1.480	1.450	1.490	1.440	1.480	291,250	426,625	1.4648	0.352	0.345	0.355	0.343	0.352	1,223,401	0.3487	2.07%
1995-09-18	0	1.450	-	1.460	1.450	1.480	128,000	186,940	1.4605	0.345	-	0.348	0.345	0.352	537,667	0.3477	-2.03%
1995-09-15	0	1.480	1.460	1.490	1.480	1.490	30,500	45,310	1.4856	0.352	0.348	0.355	0.352	0.355	128,116	0.3537	-0.67%
1995-09-14	0	1.490	1.490	1.540	1.490	1.540	539,250	812,653	1.5070	0.355	0.355	0.367	0.355	0.367	2,265,130	0.3588	-1.32%
1995-09-13	0	1.510	1.510	1.540	1.500	1.500	16,000	24,000	1.5000	0.359	0.359	0.367	0.357	0.357	67,208	0.3571	-2.58%
1995-09-12	0	1.550	1.540	1.550	1.400	1.550	586,750	863,700	1.4720	0.369	0.367	0.369	0.333	0.369	2,464,655	0.3504	12.32%
1995-09-11	0	1.380	1.380	1.420	1.380	1.410	104,000	144,740	1.3917	0.329	0.329	0.338	0.329	0.336	436,854	0.3313	-1.43%
1995-09-08	0	1.400	1.370	1.430	1.350	1.400	112,000	152,900	1.3652	0.333	0.326	0.340	0.321	0.333	470,458	0.3250	2.94%
1995-09-07	0	1.360	1.330	1.370	1.360	1.370	246,000	335,640	1.3644	0.324	0.317	0.326	0.324	0.326	1,033,328	0.3248	2.64%
1995-09-06	0	1.400	1.400	1.440	1.400	1.440	214,000	305,000	1.4252	0.315	0.315	0.324	0.315	0.324	949,793	0.3211	-2.78%
1995-09-05	0	1.440	1.400	1.450	1.330	1.440	424,500	585,840	1.3801	0.324	0.315	0.327	0.300	0.324	1,884,052	0.3109	8.27%
1995-09-04	0	1.330	1.320	1.340	1.290	1.340	386,000	513,360	1.3299	0.300	0.297	0.302	0.291	0.302	1,713,178	0.2997	0.76%
1995-09-01	0	1.320	1.290	1.400	1.320	1.320	30,000	39,600	1.3200	0.297	0.291	0.315	0.297	0.297	133,149	0.2974	-2.22%
1995-08-31	0	1.350	-	1.400	-	-	0	0	-	0.304	-	0.315	-	-	0	-	0.00%
1995-08-30	0	1.350	1.320	1.400	1.350	1.400	34,000	46,400	1.3647	0.304	0.297	0.315	0.304	0.315	150,902	0.3075	-3.57%
1995-08-29	0	1.400	1.360	1.440	1.400	1.440	40,000	56,400	1.4100	0.315	0.306	0.324	0.315	0.324	177,531	0.3177	-3.45%
1995-08-25	0	1.450	1.420	1.450	1.430	1.450	72,000	103,040	1.4311	0.327	0.320	0.327	0.322	0.327	319,557	0.3224	-2.03%
1995-08-24	0	1.480	1.430	1.480	1.480	1.480	10,000	14,800	1.4800	0.333	0.322	0.333	0.333	0.333	44,383	0.3335	-1.33%
1995-08-23	0	1.500	1.440	1.500	1.430	1.500	45,000	65,690	1.4598	0.338	0.324	0.338	0.322	0.338	199,723	0.3289	4.90%
1995-08-22	0	1.430	1.430	1.480	1.420	1.480	128,500	183,800	1.4304	0.322	0.322	0.333	0.320	0.333	570,320	0.3223	-3.38%
1995-08-21	0	1.480	1.400	1.490	-	-	0	0	-	0.333	0.315	0.336	-	-	0	-	0.00%
1995-08-18	0	1.480	-	1.500	-	-	0	0	-	0.333	-	0.338	-	-	0	-	0.00%
1995-08-17	0	1.480	-	1.480	1.500	1.500	2,000	3,000	1.5000	0.333	-	0.333	0.338	0.338	8,877	0.3380	0.00%
1995-08-16	0	1.480	1.420	1.480	-	-	0	0	-	0.333	0.320	0.333	-	-	0	-	0.00%
1995-08-15	0	1.480	1.400	1.500	-	-	0	0	-	0.333	0.315	0.338	-	-	0	-	0.00%
1995-08-14	0	1.480	1.410	1.480	-	-	0	0	-	0.333	0.318	0.333	-	-	0	-	-0.67%
1995-08-11	0	1.490	1.420	1.500	-	-	0	0	-	0.336	0.320	0.338	-	-	0	-	0.00%
1995-08-10	0	1.490	-	1.520	-	-	0	0	-	0.336	-	0.342	-	-	0	-	0.00%
1995-08-09	0	1.490	1.450	1.490	1.450	1.500	28,000	41,100	1.4679	0.336	0.327	0.336	0.327	0.338	124,272	0.3307	0.00%
1995-08-08	0	1.490	1.490	1.520	1.490	1.490	10,000	14,900	1.4900	0.336	0.336	0.342	0.336	0.336	44,383	0.3357	0.68%
1995-08-07	0	1.480	1.480	1.520	1.480	1.480	40,000	59,200	1.4800	0.333	0.333	0.342	0.333	0.333	177,531	0.3335	-1.99%
1995-08-04	0	1.510	1.510	1.550	1.500	1.510	12,687	19,089	1.5046	0.340	0.340	0.349	0.338	0.340	56,309	0.3390	-1.31%
1995-08-03	0	1.530	1.520	1.540	1.530	1.540	32,000	49,160	1.5363	0.345	0.342	0.347	0.345	0.347	142,025	0.3461	-0.65%
1995-08-02	0	1.540	1.530	1.560	1.540	1.560	152,000	235,220	1.5475	0.347	0.345	0.351	0.347	0.351	674,619	0.3487	-1.28%
1995-08-01	0	1.560	1.560	1.590	1.560	1.560	50,000	78,000	1.5600	0.351	0.351	0.358	0.351	0.351	221,914	0.3515	0.65%
1995-07-31	0	1.550	1.540	-	-	-	500	735	1.4700	0.349	0.347	-	-	-	2,219	0.3312	0.00%
1995-07-28	0	1.550	1.530	1.570	1.550	1.560	200,000	311,000	1.5550	0.349	0.345	0.354	0.349	0.351	887,657	0.3504	-0.64%
1995-07-27	0	1.560	1.510	1.560	1.540	1.560	200,000	311,000	1.5550	0.351	0.340	0.351	0.347	0.351	887,657	0.3504	0.65%
1995-07-26	0	1.550	1.550	1.570	1.550	1.550	86,000	133,300	1.5500	0.349	0.349	0.354	0.349	0.349	381,693	0.3492	0.00%
1995-07-25	0	1.550	1.550	1.590	1.540	1.550	90,000	139,100	1.5456	0.349	0.349	0.358	0.347	0.349	399,446	0.3482	1.31%
1995-07-24	0	1.530	1.530	1.550	1.530	1.550	118,000	181,140	1.5351	0.345	0.345	0.349	0.345	0.349	523,718	0.3459	0.66%
1995-07-21	0	1.520	1.510	1.600	1.500	1.520	82,000	123,680	1.5083	0.342	0.340	0.360	0.338	0.342	363,939	0.3398	1.33%
1995-07-20	0	1.500	1.500	1.530	1.500	1.510	162,000	243,700	1.5043	0.338	0.338	0.345	0.338	0.340	719,002	0.3389	-1.96%
1995-07-19	0	1.530	1.530	1.580	1.520	1.530	124,000	189,480	1.5281	0.345	0.345	0.356	0.342	0.345	550,347	0.3443	-0.65%
1995-07-18	0	1.540	1.540	1.560	1.520	1.560	280,500	432,830	1.5431	0.347	0.347	0.351	0.342	0.351	1,244,939	0.3477	-3.75%
1995-07-17	0	1.600	-	1.610	1.600	1.660	121,250	197,600	1.6297	0.360	-	0.363	0.360	0.374	538,142	0.3672	-1.84%
1995-07-14	0	1.630	1.610	1.630	1.630	1.670	144,000	235,500	1.6354	0.367	0.363	0.367	0.367	0.376	639,113	0.3685	-2.98%
1995-07-13	0	1.680	1.640	1.680	1.600	1.680	123,000	200,440	1.6296	0.379	0.370	0.379	0.360	0.379	545,909	0.3672	5.00%
1995-07-12	0	1.600	1.600	1.640	1.590	1.600	86,000	137,340	1.5970	0.360	0.360	0.370	0.358	0.360	381,693	0.3598	-0.62%
1995-07-11	0	1.610	1.580	1.630	1.590	1.610	100,000	159,900	1.5990	0.363	0.356	0.367	0.358	0.363	443,829	0.3603	1.26%
1995-07-10	0	1.590	1.560	1.600	1.590	1.590	56,000	89,040	1.5900	0.358	0.351	0.360	0.358	0.358	248,544	0.3582	1.27%
1995-07-07	0	1.570	1.540	1.590	1.570	1.580	230,500	363,055	1.5751	0.354	0.347	0.358	0.354	0.356	1,023,025	0.3549	-1.87%
1995-07-06	0	1.600	1.590	1.610	1.580	1.600	114,000	181,660	1.5935	0.360	0.358	0.363	0.356	0.360	505,964	0.3590	0.00%
1995-07-05	0	1.600	1.530	1.600	1.520	1.600	226,000	353,720	1.5651	0.360	0.345	0.360	0.342	0.360	1,003,052	0.3526	2.56%
1995-07-04	0	1.560	1.550	1.590	1.560	1.590	210,000	330,800	1.5752	0.351	0.349	0.358	0.351	0.358	932,040	0.3549	-3.70%
1995-07-03	0	1.620	1.590	1.630	1.620	1.650	380,000	621,500	1.6355	0.365	0.358	0.367	0.365	0.372	1,686,548	0.3685	-1.22%
1995-06-30	0	1.640	1.620	1.640	1.560	1.650	500,000	804,240	1.6085	0.370	0.365	0.370	0.351	0.372	2,219,143	0.3624	4.46%
1995-06-29	0	1.570	1.560	1.590	1.510	1.580	165,250	257,068	1.5556	0.354	0.351	0.358	0.340	0.356	733,427	0.3505	5.37%
1995-06-28	0	1.490	1.490	1.520	1.490	1.510	155,250	232,660	1.4986	0.336	0.336	0.342	0.336	0.340	689,044	0.3377	2.76%
1995-06-27	0	1.450	1.450	1.490	1.440	1.460	99,691	144,250	1.4470	0.327	0.327	0.336	0.324	0.329	442,457	0.3260	0.00%
1995-06-26	0	1.450	1.440	1.490	1.450	1.450	24,000	34,800	1.4500	0.327	0.324	0.336	0.327	0.327	106,519	0.3267	0.00%
1995-06-23	0	1.450	1.430	1.480	1.430	1.450	30,000	43,460	1.4487	0.327	0.322	0.333	0.322	0.327	133,149	0.3264	2.11%
1995-06-22	0	1.420	1.420	1.450	1.400	1.420	31,500	44,225	1.4040	0.320	0.320	0.327	0.315	0.320	139,806	0.3163	-1.39%
1995-06-21	0	1.440	1.400	1.480	-	-	0	0	-	0.324	0.315	0.333	-	-	0	-	0.00%
1995-06-20	0	1.440	1.420	1.480	-	-	0	0	-	0.324	0.320	0.333	-	-	0	-	0.00%
1995-06-16	0	1.440	1.440	1.480	1.430	1.450	76,000	109,680	1.4432	0.324	0.324	0.333	0.322	0.327	337,310	0.3252	-2.04%
1995-06-15	0	1.470	1.450	1.480	1.460	1.480	166,000	244,265	1.4715	0.331	0.327	0.333	0.329	0.333	736,755	0.3315	-0.68%
1995-06-14	0	1.480	1.460	1.500	1.480	1.480	68,000	100,640	1.4800	0.333	0.329	0.338	0.333	0.333	301,803	0.3335	0.00%
1995-06-13	0	1.480	1.460	1.480	1.480	1.480	40,000	59,200	1.4800	0.333	0.329	0.333	0.333	0.333	177,531	0.3335	0.00%
1995-06-12	0	1.480	1.480	1.500	1.480	1.510	141,000	209,620	1.4867	0.333	0.333	0.338	0.333	0.340	625,798	0.3350	2.07%
1995-06-09	0	1.450	1.450	1.480	1.400	1.460	186,000	268,540	1.4438	0.327	0.327	0.333	0.315	0.329	825,521	0.3253	3.57%
1995-06-08	0	1.400	1.400	1.420	1.390	1.390	20,000	27,800	1.3900	0.315	0.315	0.320	0.313	0.313	88,766	0.3132	0.72%
1995-06-07	0	1.390	1.390	1.450	1.390	1.410	192,250	269,275	1.4007	0.313	0.313	0.327	0.313	0.318	853,260	0.3156	-0.71%
1995-06-06	0	1.400	1.400	1.430	1.400	1.400	16,750	23,405	1.3973	0.315	0.315	0.322	0.315	0.315	74,341	0.3148	-0.71%
1995-06-05	0	1.410	1.400	1.430	1.410	1.430	122,000	173,200	1.4197	0.318	0.315	0.322	0.318	0.322	541,471	0.3199	-0.70%
1995-06-01	0	1.420	1.420	1.440	1.420	1.420	21,250	30,100	1.4165	0.320	0.320	0.324	0.320	0.320	94,314	0.3191	0.00%
1995-05-31	0	1.420	1.430	1.440	1.380	1.420	26,000	36,680	1.4108	0.320	0.322	0.324	0.311	0.320	115,395	0.3179	1.43%
1995-05-30	0	1.400	1.370	1.450	-	-	0	0	-	0.315	0.309	0.327	-	-	0	-	0.00%
1995-05-29	0	1.400	1.380	-	1.360	1.400	126,375	174,818	1.3833	0.315	0.311	-	0.306	0.315	560,888	0.3117	0.72%
1995-05-26	0	1.390	1.390	1.430	1.390	1.400	16,000	22,340	1.3963	0.313	0.313	0.322	0.313	0.315	71,013	0.3146	-0.71%
1995-05-25	0	1.400	1.380	1.410	1.380	1.400	54,000	75,200	1.3926	0.315	0.311	0.318	0.311	0.315	239,667	0.3138	-0.71%
1995-05-24	0	1.410	1.400	1.410	1.400	1.410	160,711	226,001	1.4063	0.318	0.315	0.318	0.315	0.318	713,281	0.3168	0.00%
1995-05-23	0	1.410	1.400	1.410	1.410	1.420	130,000	183,400	1.4108	0.318	0.315	0.318	0.318	0.320	576,977	0.3179	1.44%
1995-05-22	0	1.390	1.390	-	1.390	1.390	13,250	18,330	1.3834	0.313	0.313	-	0.313	0.313	58,807	0.3117	0.00%
1995-05-19	0	1.390	1.390	1.420	1.380	1.390	48,000	66,300	1.3813	0.313	0.313	0.320	0.311	0.313	213,038	0.3112	-2.11%
1995-05-18	0	1.420	1.380	1.420	1.420	1.420	29,250	41,460	1.4174	0.320	0.311	0.320	0.320	0.320	129,820	0.3194	-1.39%
1995-05-17	0	1.440	1.440	1.480	1.410	1.440	83,500	118,820	1.4230	0.324	0.324	0.333	0.318	0.324	370,597	0.3206	2.13%
1995-05-16	0	1.410	1.410	1.450	1.410	1.410	4,000	5,640	1.4100	0.318	0.318	0.327	0.318	0.318	17,753	0.3177	-2.76%
1995-05-15	0	1.450	-	1.470	-	-	0	0	-	0.327	-	0.331	-	-	0	-	0.00%
1995-05-12	0	1.450	1.380	1.450	1.460	1.460	3,250	4,545	1.3985	0.327	0.311	0.327	0.329	0.329	14,424	0.3151	2.11%
1995-05-11	0	1.420	1.410	1.420	1.380	1.420	234,076	326,362	1.3943	0.320	0.318	0.320	0.311	0.320	1,038,896	0.3141	2.90%
1995-05-10	0	1.380	1.380	1.400	1.380	1.380	24,000	33,120	1.3800	0.311	0.311	0.315	0.311	0.311	106,519	0.3109	0.00%
1995-05-09	0	1.380	-	1.450	-	-	0	0	-	0.311	-	0.327	-	-	0	-	0.00%
1995-05-08	0	1.380	1.360	1.390	1.380	1.400	40,000	55,800	1.3950	0.311	0.306	0.313	0.311	0.315	177,531	0.3143	-1.43%
1995-05-05	0	1.400	1.350	1.400	1.360	1.400	32,500	45,360	1.3957	0.315	0.304	0.315	0.306	0.315	144,244	0.3145	2.19%
1995-05-04	0	1.370	1.350	1.390	1.370	1.390	70,961	97,369	1.3721	0.309	0.304	0.313	0.309	0.313	314,945	0.3092	2.24%
1995-05-03	0	1.340	1.340	1.370	-	-	1,000	1,260	1.2600	0.302	0.302	0.309	-	-	4,438	0.2839	0.75%
1995-05-02	0	1.330	1.330	1.370	1.330	1.330	30,000	39,900	1.3300	0.300	0.300	0.309	0.300	0.300	133,149	0.2997	-1.48%
1995-05-01	0	1.350	1.320	1.360	1.320	1.350	137,250	183,063	1.3338	0.304	0.297	0.306	0.297	0.304	609,155	0.3005	1.50%
1995-04-28	0	1.330	1.330	1.360	1.330	1.350	54,000	72,420	1.3411	0.300	0.300	0.306	0.300	0.304	239,667	0.3022	-1.48%
1995-04-27	0	1.350	1.350	1.390	1.350	1.350	14,000	18,900	1.3500	0.304	0.304	0.313	0.304	0.304	62,136	0.3042	3.05%
1995-04-26	0	1.310	1.310	1.340	1.300	1.340	147,250	195,038	1.3245	0.295	0.295	0.302	0.293	0.302	653,537	0.2984	-2.96%
1995-04-25	0	1.350	1.350	1.390	1.350	1.360	158,000	213,900	1.3538	0.304	0.304	0.313	0.304	0.306	701,249	0.3050	-0.74%
1995-04-24	0	1.360	1.360	1.390	1.360	1.380	60,000	82,000	1.3667	0.306	0.306	0.313	0.306	0.311	266,297	0.3079	-2.16%
1995-04-21	0	1.390	1.390	1.420	1.380	1.390	60,000	83,500	1.3917	0.313	0.313	0.320	0.311	0.313	266,297	0.3136	-0.71%
1995-04-20	0	1.400	1.400	1.440	1.400	1.400	44,000	61,600	1.4000	0.315	0.315	0.324	0.315	0.315	195,285	0.3154	-1.41%
1995-04-19	0	1.420	1.390	-	-	-	0	0	-	0.320	0.313	-	-	-	0	-	0.00%
1995-04-18	0	1.420	1.400	1.450	1.420	1.430	40,000	56,900	1.4225	0.320	0.315	0.327	0.320	0.322	177,531	0.3205	-1.39%
1995-04-13	0	1.440	1.440	1.480	1.440	1.440	50,000	72,000	1.4400	0.324	0.324	0.333	0.324	0.324	221,914	0.3244	0.00%
1995-04-12	0	1.440	1.440	1.460	1.440	1.440	68,000	97,920	1.4400	0.324	0.324	0.329	0.324	0.324	301,803	0.3244	-0.69%
1995-04-11	0	1.450	1.420	1.540	1.450	1.550	366,000	540,200	1.4760	0.327	0.320	0.347	0.327	0.349	1,624,412	0.3326	2.84%
1995-04-10	0	1.410	1.390	1.410	1.410	1.410	70,000	98,700	1.4100	0.318	0.313	0.318	0.318	0.318	310,680	0.3177	0.71%
1995-04-07	0	1.400	1.390	1.430	1.400	1.400	70,000	98,000	1.4000	0.315	0.313	0.322	0.315	0.315	310,680	0.3154	0.00%
1995-04-06	0	1.400	1.380	1.410	1.370	1.410	221,604	308,087	1.3903	0.315	0.311	0.318	0.309	0.318	983,542	0.3132	-0.71%
1995-04-04	0	1.410	1.400	-	1.280	1.420	1,332,500	1,802,920	1.3530	0.318	0.315	-	0.288	0.320	5,914,015	0.3049	10.16%
1995-04-03	0	1.280	1.280	-	1.280	1.290	70,000	90,120	1.2874	0.288	0.288	-	0.288	0.291	310,680	0.2901	-1.54%
1995-03-31	0	1.300	1.290	1.350	1.290	1.300	88,000	114,320	1.2991	0.293	0.291	0.304	0.291	0.293	390,569	0.2927	0.78%
1995-03-30	0	1.290	1.260	1.360	1.290	1.320	136,000	176,320	1.2965	0.291	0.284	0.306	0.291	0.297	603,607	0.2921	3.20%
1995-03-29	0	1.250	1.240	1.270	1.220	1.250	222,687	277,637	1.2468	0.282	0.279	0.286	0.275	0.282	988,348	0.2809	2.46%
1995-03-28	0	1.220	1.220	1.270	1.220	1.270	10,000	12,400	1.2400	0.275	0.275	0.286	0.275	0.286	44,383	0.2794	-3.94%
1995-03-27	0	1.270	1.250	1.280	1.200	1.270	124,000	154,880	1.2490	0.286	0.282	0.288	0.270	0.286	550,347	0.2814	5.83%
1995-03-24	1	1.200	1.170	1.250	1.200	1.200	30,000	36,000	1.2000	0.270	0.264	0.282	0.270	0.270	133,149	0.2704	2.56%
1995-03-23	0	1.170	1.170	1.250	-	-	1,250	1,388	1.1104	0.264	0.264	0.282	-	-	5,548	0.2502	0.86%
1995-03-22	0	1.160	1.160	-	1.120	1.160	205,500	236,760	1.1521	0.261	0.261	-	0.252	0.261	912,068	0.2596	0.87%
1995-03-21	0	1.150	1.070	-	1.150	1.150	80,000	92,000	1.1500	0.259	0.241	-	0.259	0.259	355,063	0.2591	0.00%
1995-03-20	0	1.150	1.150	1.200	1.150	1.180	30,000	35,100	1.1700	0.259	0.259	0.270	0.259	0.266	133,149	0.2636	-2.54%
1995-03-17	0	1.180	1.140	1.200	1.180	1.180	20,000	23,600	1.1800	0.266	0.257	0.270	0.266	0.266	88,766	0.2659	-1.67%
1995-03-16	0	1.200	-	1.200	-	-	0	0	-	0.270	-	0.270	-	-	0	-	0.00%
1995-03-15	0	1.200	1.200	1.250	1.200	1.220	70,000	85,000	1.2143	0.270	0.270	0.282	0.270	0.275	310,680	0.2736	-4.00%
1995-03-14	0	1.250	-	1.250	-	-	0	0	-	0.282	-	0.282	-	-	0	-	0.00%
1995-03-13	0	1.250	-	1.260	1.250	1.250	20,000	25,000	1.2500	0.282	-	0.284	0.282	0.282	88,766	0.2816	-0.79%
1995-03-10	0	1.260	-	1.280	1.260	1.260	30,000	37,800	1.2600	0.284	-	0.288	0.284	0.284	133,149	0.2839	-3.08%
1995-03-09	0	1.300	-	1.300	1.300	1.300	15,000	19,440	1.2960	0.293	-	0.293	0.293	0.293	66,574	0.2920	0.00%
1995-03-08	0	1.300	-	1.300	-	-	0	0	-	0.293	-	0.293	-	-	0	-	-2.26%
1995-03-07	0	1.330	-	1.330	-	-	0	0	-	0.300	-	0.300	-	-	0	-	-1.48%
1995-03-06	0	1.350	-	1.350	-	-	0	0	-	0.304	-	0.304	-	-	0	-	0.00%
1995-03-03	0	1.350	-	1.350	-	-	0	0	-	0.304	-	0.304	-	-	0	-	0.00%
1995-03-02	0	1.350	-	-	1.350	1.350	20,000	27,000	1.3500	0.304	-	-	0.304	0.304	88,766	0.3042	3.05%
1995-03-01	0	1.310	-	1.310	-	-	0	0	-	0.295	-	0.295	-	-	0	-	0.00%
1995-02-28	0	1.310	-	1.320	1.310	1.310	50,000	65,500	1.3100	0.295	-	0.297	0.295	0.295	221,914	0.2952	-0.76%
1995-02-27	0	1.320	-	1.320	1.300	1.320	106,000	137,920	1.3011	0.297	-	0.297	0.293	0.297	470,458	0.2932	1.54%
1995-02-24	0	1.300	1.300	-	-	-	0	0	-	0.293	0.293	-	-	-	0	-	2.36%
1995-02-23	0	1.270	1.270	1.310	1.270	1.270	50,000	63,500	1.2700	0.286	0.286	0.295	0.286	0.286	221,914	0.2861	-3.05%
1995-02-22	0	1.310	1.270	1.370	1.310	1.320	51,250	67,375	1.3146	0.295	0.286	0.309	0.295	0.297	227,462	0.2962	-2.96%
1995-02-21	0	1.350	1.300	1.350	-	-	0	0	-	0.304	0.293	0.304	-	-	0	-	-3.57%
1995-02-20	0	1.400	-	1.400	1.410	1.410	254,000	358,140	1.4100	0.315	-	0.315	0.318	0.318	1,127,324	0.3177	-0.71%
1995-02-17	0	1.410	1.410	1.430	1.400	1.420	144,250	203,075	1.4078	0.318	0.318	0.322	0.315	0.320	640,223	0.3172	-1.40%
1995-02-16	0	1.430	1.420	1.490	1.430	1.430	20,000	28,700	1.4350	0.322	0.320	0.336	0.322	0.322	88,766	0.3233	1.42%
1995-02-15	0	1.410	1.410	1.490	-	-	0	0	-	0.318	0.318	0.336	-	-	0	-	0.00%
1995-02-14	0	1.410	1.410	1.480	1.410	1.420	120,000	169,700	1.4142	0.318	0.318	0.333	0.318	0.320	532,594	0.3186	0.00%
1995-02-13	0	1.410	1.410	1.470	1.410	1.420	202,000	284,920	1.4105	0.318	0.318	0.331	0.318	0.320	896,534	0.3178	0.71%
1995-02-10	0	1.400	1.400	1.470	1.400	1.400	38,000	53,200	1.4000	0.315	0.315	0.331	0.315	0.315	168,655	0.3154	0.00%
1995-02-09	0	1.400	1.400	-	1.400	1.400	18,250	25,535	1.3992	0.315	0.315	-	0.315	0.315	80,999	0.3153	0.00%
1995-02-08	0	1.400	1.370	1.440	1.340	1.400	26,000	35,620	1.3700	0.315	0.309	0.324	0.302	0.315	115,395	0.3087	4.48%
1995-02-07	0	1.340	1.290	-	1.340	1.340	40,000	53,600	1.3400	0.302	0.291	-	0.302	0.302	177,531	0.3019	3.08%
1995-02-06	0	1.300	1.260	1.320	1.300	1.300	30,500	39,600	1.2984	0.293	0.284	0.297	0.293	0.293	135,368	0.2925	3.17%
1995-02-03	0	1.260	-	-	-	-	0	0	-	0.284	-	-	-	-	0	-	0.00%
1995-01-30	0	1.260	-	-	-	-	0	0	-	0.284	-	-	-	-	0	-	0.00%
1995-01-27	0	1.260	1.220	-	-	-	0	0	-	0.284	0.275	-	-	-	0	-	0.00%
1995-01-26	0	1.260	1.260	1.280	1.260	1.260	16,000	20,160	1.2600	0.284	0.284	0.288	0.284	0.284	71,013	0.2839	0.00%
1995-01-25	0	1.260	1.260	1.300	1.260	1.260	8,000	10,080	1.2600	0.284	0.284	0.293	0.284	0.284	35,506	0.2839	0.00%
1995-01-24	0	1.260	1.180	1.280	1.260	1.270	100,000	126,200	1.2620	0.284	0.266	0.288	0.284	0.286	443,829	0.2843	0.00%
1995-01-23	0	1.260	1.260	1.310	1.260	1.270	70,000	88,700	1.2671	0.284	0.284	0.295	0.284	0.286	310,680	0.2855	-3.82%
1995-01-20	0	1.310	1.290	1.340	1.300	1.310	92,000	120,320	1.3078	0.295	0.291	0.302	0.293	0.295	408,322	0.2947	0.00%
1995-01-19	0	1.310	1.260	1.320	1.310	1.370	298,000	400,020	1.3423	0.295	0.284	0.297	0.295	0.309	1,322,609	0.3024	-3.68%
1995-01-18	0	1.360	1.340	1.370	1.320	1.360	61,500	82,555	1.3424	0.306	0.302	0.309	0.297	0.306	272,955	0.3024	4.62%
1995-01-17	0	1.300	1.290	1.370	1.300	1.300	100,000	130,000	1.3000	0.293	0.291	0.309	0.293	0.293	443,829	0.2929	-3.70%
1995-01-16	0	1.350	-	1.350	1.370	1.370	20,000	27,400	1.3700	0.304	-	0.304	0.309	0.309	88,766	0.3087	1.12%
1995-01-13	0	1.360	-	1.370	-	-	0	0	-	0.301	-	0.303	-	-	0	-	0.00%
1995-01-12	0	1.360	-	1.360	-	-	0	0	-	0.301	-	0.301	-	-	0	-	-0.73%
1995-01-11	0	1.370	-	1.370	-	-	0	0	-	0.303	-	0.303	-	-	0	-	0.00%
1995-01-10	0	1.370	-	1.370	-	-	44,000	59,880	1.3609	0.303	-	0.303	-	-	198,942	0.3010	0.00%
1995-01-09	0	1.370	-	1.370	1.370	1.370	10,000	13,700	1.3700	0.303	-	0.303	0.303	0.303	45,214	0.3030	-2.84%
1995-01-06	0	1.410	1.390	1.450	1.410	1.470	32,000	46,320	1.4475	0.312	0.307	0.321	0.312	0.325	144,685	0.3201	-3.42%
1995-01-05	0	1.460	-	1.500	-	-	0	0	-	0.323	-	0.332	-	-	0	-	0.00%
1995-01-04	0	1.460	-	1.490	-	-	0	0	-	0.323	-	0.330	-	-	0	-	0.00%
1995-01-03	0	1.460	-	1.470	-	-	0	0	-	0.323	-	0.325	-	-	0	-	0.00%
1994-12-30	0	1.460	-	1.470	-	-	500	700	1.4000	0.323	-	0.325	-	-	2,261	0.3096	0.00%
1994-12-29	0	1.460	-	1.470	-	-	0	0	-	0.323	-	0.325	-	-	0	-	0.00%
1994-12-28	0	1.460	-	1.480	1.460	1.460	20,000	29,200	1.4600	0.323	-	0.327	0.323	0.323	90,428	0.3229	0.69%
1994-12-23	0	1.450	1.400	1.450	1.430	1.450	60,134	86,788	1.4432	0.321	0.310	0.321	0.316	0.321	271,890	0.3192	-1.36%
1994-12-22	0	1.470	1.460	1.470	1.450	1.470	96,000	140,400	1.4625	0.325	0.323	0.325	0.321	0.325	434,054	0.3235	0.68%
1994-12-21	0	1.460	1.420	1.460	1.450	1.460	40,000	58,200	1.4550	0.323	0.314	0.323	0.321	0.323	180,856	0.3218	-3.95%
1994-12-20	0	1.520	1.400	1.520	-	-	40,807	61,962	1.5184	0.336	0.310	0.336	-	-	184,505	0.3358	0.00%
1994-12-19	0	1.520	1.400	1.520	1.500	1.520	60,000	90,200	1.5033	0.336	0.310	0.336	0.332	0.336	271,284	0.3325	2.70%
1994-12-16	0	1.480	1.480	1.510	1.480	1.520	264,000	396,840	1.5032	0.327	0.327	0.334	0.327	0.336	1,193,649	0.3325	-1.33%
1994-12-15	0	1.500	1.450	1.520	1.490	1.500	126,000	188,600	1.4968	0.332	0.321	0.336	0.330	0.332	569,696	0.3311	0.00%
1994-12-14	0	1.500	-	1.500	1.500	1.570	1,014,750	1,522,308	1.5002	0.332	-	0.332	0.332	0.347	4,588,090	0.3318	0.67%
1994-12-13	0	1.490	-	1.490	1.400	1.500	6,000	8,600	1.4333	0.330	-	0.330	0.310	0.332	27,128	0.3170	4.20%
1994-12-12	0	1.430	-	1.450	-	-	0	0	-	0.316	-	0.321	-	-	0	-	0.00%
1994-12-09	0	1.430	-	1.430	-	-	6,000	8,580	1.4300	0.316	-	0.316	-	-	27,128	0.3163	-1.38%
1994-12-08	0	1.450	1.370	1.460	1.450	1.480	128,000	187,400	1.4641	0.321	0.303	0.323	0.321	0.327	578,739	0.3238	-6.45%
1994-12-07	0	1.550	1.530	1.550	1.530	1.550	139,250	215,048	1.5443	0.343	0.338	0.343	0.338	0.343	629,605	0.3416	-3.13%
1994-12-06	0	1.600	1.580	1.620	1.550	1.600	284,000	446,660	1.5727	0.354	0.349	0.358	0.343	0.354	1,284,077	0.3478	-1.84%
1994-12-05	0	1.630	1.630	1.660	1.630	1.770	228,000	383,180	1.6806	0.361	0.361	0.367	0.361	0.391	1,030,879	0.3717	-9.44%
1994-12-02	0	1.800	1.760	1.790	1.800	1.800	40,000	72,000	1.8000	0.398	0.389	0.396	0.398	0.398	180,856	0.3981	-4.26%
1994-12-01	0	1.880	1.880	2.000	1.880	1.880	50,000	94,000	1.8800	0.416	0.416	0.442	0.416	0.416	226,070	0.4158	-4.08%
1994-11-30	0	1.960	1.880	1.960	1.960	1.960	16,000	31,360	1.9600	0.433	0.416	0.433	0.433	0.433	72,342	0.4335	2.08%
1994-11-29	0	1.920	1.880	-	1.920	1.920	6,000	11,520	1.9200	0.425	0.416	-	0.425	0.425	27,128	0.4246	-2.04%
1994-11-28	0	1.960	1.920	1.960	1.960	1.960	11,500	22,450	1.9522	0.433	0.425	0.433	0.433	0.433	51,996	0.4318	-2.00%
1994-11-25	0	2.000	1.960	2.000	2.000	2.000	70,000	140,000	2.0000	0.442	0.433	0.442	0.442	0.442	316,498	0.4423	-4.76%
1994-11-24	0	2.100	2.075	2.150	2.100	2.175	180,000	386,600	2.1478	0.464	0.459	0.476	0.464	0.481	813,852	0.4750	1.20%
1994-11-23	0	2.075	2.050	2.100	2.000	2.100	128,000	259,300	2.0258	0.459	0.453	0.464	0.442	0.464	578,739	0.4480	-7.78%
1994-11-22	0	2.250	2.200	2.250	2.200	2.300	214,000	483,450	2.2591	0.498	0.487	0.498	0.487	0.509	967,579	0.4996	-2.17%
1994-11-21	0	2.300	2.300	2.350	2.300	2.350	157,384	364,256	2.3144	0.509	0.509	0.520	0.509	0.520	711,596	0.5119	-4.17%
1994-11-18	0	2.400	2.375	2.425	2.375	2.500	257,000	627,550	2.4418	0.531	0.525	0.536	0.525	0.553	1,162,000	0.5401	2.13%
1994-11-17	0	2.350	2.350	2.375	2.325	2.550	514,000	1,254,000	2.4397	0.520	0.520	0.525	0.514	0.564	2,323,999	0.5396	-4.08%
1994-11-16	0	2.450	2.425	2.500	2.250	2.450	735,250	1,727,888	2.3501	0.542	0.536	0.553	0.498	0.542	3,324,359	0.5198	11.36%
1994-11-15	0	2.200	2.200	2.250	2.200	2.250	30,000	67,000	2.2333	0.487	0.487	0.498	0.487	0.498	135,642	0.4939	-1.12%
1994-11-14	0	2.225	2.200	2.225	2.200	2.250	44,000	97,650	2.2193	0.492	0.487	0.492	0.487	0.498	198,942	0.4908	1.14%
1994-11-11	0	2.200	2.200	2.250	2.175	2.200	60,000	131,500	2.1917	0.487	0.487	0.498	0.481	0.487	271,284	0.4847	1.15%
1994-11-10	0	2.175	2.150	2.200	2.150	2.175	104,000	225,150	2.1649	0.481	0.476	0.487	0.476	0.481	470,225	0.4788	1.16%
1994-11-09	0	2.150	2.100	2.150	2.150	2.175	48,000	103,950	2.1656	0.476	0.464	0.476	0.476	0.481	217,027	0.4790	1.18%
1994-11-08	0	2.125	2.125	2.175	2.100	2.125	101,250	214,950	2.1230	0.470	0.470	0.481	0.464	0.470	457,792	0.4695	-3.41%
1994-11-07	0	2.200	2.175	2.225	2.150	2.200	53,750	116,350	2.1647	0.487	0.481	0.492	0.476	0.487	243,025	0.4788	-3.30%
1994-11-04	0	2.275	2.200	2.300	-	-	0	0	-	0.503	0.487	0.509	-	-	0	-	0.00%
1994-11-03	0	2.275	2.275	2.325	2.200	2.200	10,000	22,000	2.2000	0.503	0.503	0.514	0.487	0.487	45,214	0.4866	-1.09%
1994-11-02	0	2.300	2.250	2.325	2.225	2.300	98,000	224,200	2.2878	0.509	0.498	0.514	0.492	0.509	443,097	0.5060	-1.08%
1994-11-01	0	2.325	2.325	2.350	2.325	2.350	99,768	233,540	2.3408	0.514	0.514	0.520	0.514	0.520	451,091	0.5177	1.09%
1994-10-31	0	2.300	2.250	2.350	2.250	2.300	104,000	234,500	2.2548	0.509	0.498	0.520	0.498	0.509	470,225	0.4987	4.55%
1994-10-28	0	2.200	2.150	2.200	2.200	2.200	8,000	17,600	2.2000	0.487	0.476	0.487	0.487	0.487	36,171	0.4866	3.53%
1994-10-27	0	2.125	2.100	2.200	-	-	0	0	-	0.470	0.464	0.487	-	-	0	-	0.00%
1994-10-26	0	2.125	2.125	2.150	2.125	2.150	120,000	257,950	2.1496	0.470	0.470	0.476	0.470	0.476	542,568	0.4754	0.00%
1994-10-25	0	2.125	2.100	2.175	2.125	2.250	124,000	276,950	2.2335	0.470	0.464	0.481	0.470	0.498	560,653	0.4940	-3.41%
1994-10-24	0	2.200	2.200	2.250	2.200	2.200	74,000	162,800	2.2000	0.487	0.487	0.498	0.487	0.487	334,584	0.4866	-3.30%
1994-10-21	0	2.275	2.225	2.300	2.200	2.300	241,750	537,788	2.2246	0.503	0.492	0.509	0.487	0.509	1,093,048	0.4920	-1.09%
1994-10-20	0	2.300	2.300	2.400	2.300	2.300	4,000	9,200	2.3000	0.509	0.509	0.531	0.509	0.509	18,086	0.5087	-5.15%
1994-10-19	0	2.425	-	2.425	-	-	0	0	-	0.536	-	0.536	-	-	0	-	0.00%
1994-10-18	0	2.425	-	2.450	-	-	0	0	-	0.536	-	0.542	-	-	0	-	0.00%
1994-10-17	0	2.425	-	2.450	2.425	2.425	21,250	51,313	2.4147	0.536	-	0.542	0.536	0.536	96,080	0.5341	0.00%
1994-10-14	0	2.425	-	2.425	-	-	1,250	2,844	2.2752	0.536	-	0.536	-	-	5,652	0.5032	0.00%
1994-10-12	0	2.425	-	2.425	-	-	0	0	-	0.536	-	0.536	-	-	0	-	0.00%
1994-10-11	0	2.425	-	2.425	-	-	0	0	-	0.536	-	0.536	-	-	0	-	-1.02%
1994-10-10	0	2.450	-	2.450	-	-	0	0	-	0.542	-	0.542	-	-	0	-	-2.00%
1994-10-07	0	2.500	-	2.500	2.400	2.500	182,000	439,800	2.4165	0.553	-	0.553	0.531	0.553	822,895	0.5345	4.17%
1994-10-06	0	2.400	2.325	2.400	2.250	2.400	167,000	391,450	2.3440	0.531	0.514	0.531	0.498	0.531	755,074	0.5184	6.67%
1994-10-05	0	2.250	2.250	2.300	2.250	2.400	145,749	346,560	2.3778	0.498	0.498	0.509	0.498	0.531	658,989	0.5259	-6.25%
1994-10-04	0	2.400	-	2.450	-	-	0	0	-	0.531	-	0.542	-	-	0	-	0.00%
1994-10-03	0	2.400	-	2.500	2.400	2.400	11,250	26,750	2.3778	0.531	-	0.553	0.531	0.531	50,866	0.5259	-3.23%
1994-09-30	0	2.480	-	2.500	2.480	2.480	20,000	49,600	2.4800	0.549	-	0.553	0.549	0.549	90,428	0.5485	-0.80%
1994-09-29	0	2.500	-	2.530	2.500	2.500	2,500	6,175	2.4700	0.553	-	0.560	0.553	0.553	11,303	0.5463	0.00%
1994-09-28	0	2.500	-	2.500	-	-	0	0	-	0.553	-	0.553	-	-	0	-	-0.79%
1994-09-27	0	2.520	-	-	-	-	0	0	-	0.557	-	-	-	-	0	-	0.00%
1994-09-26	0	2.520	-	2.560	-	-	0	0	-	0.557	-	0.566	-	-	0	-	0.00%
1994-09-23	0	2.520	2.520	2.570	2.520	2.560	37,000	93,920	2.5384	0.557	0.557	0.568	0.557	0.566	167,292	0.5614	-3.08%
1994-09-22	0	2.600	-	2.600	2.600	2.610	30,000	78,240	2.6080	0.575	-	0.575	0.575	0.577	135,642	0.5768	-0.76%
1994-09-20	0	2.620	-	-	-	-	0	0	-	0.579	-	-	-	-	0	-	0.00%
1994-09-19	0	2.620	-	2.650	-	-	0	0	-	0.579	-	0.586	-	-	0	-	0.00%
1994-09-16	0	2.620	2.600	-	2.600	2.620	18,000	47,000	2.6111	0.579	0.575	-	0.575	0.579	81,385	0.5775	0.00%
1994-09-15	0	2.620	2.600	2.660	2.620	2.650	30,000	79,200	2.6400	0.579	0.575	0.588	0.579	0.586	135,642	0.5839	-2.24%
1994-09-14	0	2.680	-	2.680	2.700	2.700	20,000	54,000	2.7000	0.593	-	0.593	0.597	0.597	90,428	0.5972	-0.74%
1994-09-13	0	2.700	2.690	2.740	2.700	2.710	20,000	54,100	2.7050	0.597	0.595	0.606	0.597	0.599	90,428	0.5983	-1.82%
1994-09-12	0	2.750	-	2.750	2.750	2.750	36,000	99,000	2.7500	0.608	-	0.608	0.608	0.608	162,770	0.6082	-1.08%
1994-09-09	0	2.780	2.780	2.800	2.780	2.820	528,000	1,472,020	2.7879	0.615	0.615	0.619	0.615	0.624	2,387,299	0.6166	0.00%
1994-09-08	0	2.780	2.720	2.780	2.700	2.780	161,500	439,510	2.7214	0.615	0.602	0.615	0.597	0.615	730,206	0.6019	5.70%
1994-09-07	0	2.630	2.630	2.690	2.620	2.650	164,000	431,280	2.6298	0.582	0.582	0.595	0.579	0.586	741,509	0.5816	1.15%
1994-09-06	0	2.600	2.600	2.630	2.580	2.600	126,000	327,460	2.5989	0.575	0.575	0.582	0.571	0.575	569,696	0.5748	1.17%
1994-09-05	0	2.570	2.570	-	2.570	2.570	23,000	58,940	2.5626	0.568	0.568	-	0.568	0.568	103,992	0.5668	0.39%
1994-09-02	0	2.560	2.560	2.590	2.550	2.550	102,115	260,376	2.5498	0.566	0.566	0.573	0.564	0.564	461,703	0.5639	1.19%
1994-09-01	0	2.530	2.530	2.570	2.500	2.580	106,000	269,820	2.5455	0.560	0.560	0.568	0.553	0.571	479,268	0.5630	-2.69%
1994-08-31	0	2.600	-	2.630	2.600	2.640	70,000	182,800	2.6114	0.575	-	0.582	0.575	0.584	316,498	0.5776	-1.89%
1994-08-30	0	2.650	2.560	2.650	2.510	2.650	114,000	296,560	2.6014	0.586	0.566	0.586	0.555	0.586	515,439	0.5754	6.00%
1994-08-26	0	2.500	2.480	2.520	2.450	2.500	196,250	487,308	2.4831	0.553	0.549	0.557	0.542	0.553	887,325	0.5492	2.04%
1994-08-25	0	2.450	2.430	2.480	-	-	0	0	-	0.542	0.537	0.549	-	-	0	-	0.00%
1994-08-24	0	2.450	2.400	2.490	2.400	2.480	162,000	393,400	2.4284	0.542	0.531	0.551	0.531	0.549	732,467	0.5371	-2.78%
1994-08-23	0	2.520	-	2.520	-	-	0	0	-	0.557	-	0.557	-	-	0	-	0.00%
1994-08-22	0	2.520	-	2.520	-	-	0	0	-	0.557	-	0.557	-	-	0	-	0.00%
1994-08-19	0	2.520	-	2.520	2.480	2.520	52,000	129,200	2.4846	0.557	-	0.557	0.549	0.557	235,113	0.5495	0.00%
1994-08-18	0	2.520	2.520	2.600	2.510	2.600	193,750	496,433	2.5622	0.557	0.557	0.575	0.555	0.575	876,021	0.5667	-3.45%
1994-08-17	0	2.610	-	2.610	-	-	20,000	52,200	2.6100	0.577	-	0.577	-	-	90,428	0.5773	-0.76%
1994-08-16	0	2.630	-	2.630	-	-	1,000	2,400	2.4000	0.582	-	0.582	-	-	4,521	0.5308	-0.75%
1994-08-15	0	2.650	-	2.650	2.670	2.700	32,000	85,740	2.6794	0.586	-	0.586	0.591	0.597	144,685	0.5926	-1.49%
1994-08-12	0	2.690	-	2.690	-	-	0	0	-	0.595	-	0.595	-	-	0	-	-3.24%
1994-08-11	0	2.780	-	2.780	2.810	2.810	16,000	44,960	2.8100	0.615	-	0.615	0.621	0.621	72,342	0.6215	-1.77%
1994-08-10	0	2.830	-	2.830	2.830	2.830	20,000	56,600	2.8300	0.626	-	0.626	0.626	0.626	90,428	0.6259	-1.05%
1994-08-09	0	2.860	-	2.880	-	-	0	0	-	0.633	-	0.637	-	-	0	-	0.00%
1994-08-08	0	2.860	-	2.900	2.860	3.050	162,000	477,800	2.9494	0.633	-	0.641	0.633	0.675	732,467	0.6523	-3.31%
1994-08-05	0	3.140	3.140	-	2.900	3.140	202,000	608,220	3.0110	0.654	0.654	-	0.604	0.654	969,518	0.6273	9.03%
1994-08-04	0	2.880	2.880	2.900	2.780	2.880	192,500	546,090	2.8368	0.600	0.600	0.604	0.579	0.600	923,921	0.5911	3.60%
1994-08-03	0	2.780	2.740	2.790	2.780	2.840	408,250	1,148,075	2.8122	0.579	0.571	0.581	0.579	0.592	1,959,433	0.5859	0.00%
1994-08-02	0	2.780	2.740	2.830	2.660	2.800	577,500	1,588,505	2.7507	0.579	0.571	0.590	0.554	0.583	2,771,764	0.5731	4.91%
1994-08-01	0	2.650	2.650	-	2.470	2.650	186,000	475,420	2.5560	0.552	0.552	-	0.515	0.552	892,724	0.5325	8.16%
1994-07-29	0	2.450	2.440	2.450	2.400	2.450	308,000	750,760	2.4375	0.510	0.508	0.510	0.500	0.510	1,478,274	0.5079	4.26%
1994-07-28	0	2.350	2.350	2.390	2.330	2.470	216,500	526,260	2.4308	0.490	0.490	0.498	0.485	0.515	1,039,112	0.5065	2.17%
1994-07-27	0	2.300	2.250	-	2.200	2.300	39,750	89,388	2.2488	0.479	0.469	-	0.458	0.479	190,784	0.4685	4.55%
1994-07-26	0	2.200	2.170	2.230	2.150	2.220	21,250	46,631	2.1944	0.458	0.452	0.465	0.448	0.463	101,991	0.4572	0.00%
1994-07-25	0	2.200	2.160	2.200	2.120	2.200	60,000	129,440	2.1573	0.458	0.450	0.458	0.442	0.458	287,976	0.4495	2.33%
1994-07-22	0	2.150	2.150	2.190	2.150	2.150	50,000	107,500	2.1500	0.448	0.448	0.456	0.448	0.448	239,980	0.4480	-1.38%
1994-07-21	0	2.180	2.180	2.220	2.180	2.200	32,000	69,920	2.1850	0.454	0.454	0.463	0.454	0.458	153,587	0.4552	0.00%
1994-07-20	0	2.180	2.180	2.210	2.180	2.180	20,750	45,100	2.1735	0.454	0.454	0.460	0.454	0.454	99,592	0.4528	0.00%
1994-07-19	0	2.180	2.160	2.250	2.180	2.210	80,000	175,700	2.1963	0.454	0.450	0.469	0.454	0.460	383,967	0.4576	-3.11%
1994-07-18	0	2.250	2.250	2.290	2.250	2.300	369,250	832,625	2.2549	0.469	0.469	0.477	0.469	0.479	1,772,249	0.4698	0.00%
1994-07-15	0	2.250	2.200	2.250	2.120	2.300	362,000	785,360	2.1695	0.469	0.458	0.469	0.442	0.479	1,737,452	0.4520	7.14%
1994-07-14	0	2.100	2.090	2.100	2.100	2.180	228,000	491,540	2.1559	0.438	0.435	0.438	0.438	0.454	1,094,307	0.4492	-2.33%
1994-07-13	0	2.150	2.150	2.200	2.130	2.150	254,000	544,780	2.1448	0.448	0.448	0.458	0.444	0.448	1,219,096	0.4469	-1.83%
1994-07-12	0	2.190	2.150	2.190	2.150	2.230	152,000	333,320	2.1929	0.456	0.448	0.456	0.448	0.465	729,538	0.4569	-0.45%
1994-07-11	0	2.200	2.070	2.250	2.070	2.230	718,000	1,544,060	2.1505	0.458	0.431	0.469	0.431	0.465	3,446,107	0.4481	10.55%
1994-07-08	0	1.990	-	2.000	-	-	0	0	-	0.415	-	0.417	-	-	0	-	0.00%
1994-07-07	0	1.990	1.950	1.990	-	-	0	0	-	0.415	0.406	0.415	-	-	0	-	-0.50%
1994-07-06	0	2.000	-	2.000	-	-	0	0	-	0.417	-	0.417	-	-	0	-	0.00%
1994-07-05	0	2.000	-	2.000	-	-	0	0	-	0.417	-	0.417	-	-	0	-	-0.50%
1994-07-04	0	2.010	-	2.040	2.010	2.010	10,750	21,555	2.0051	0.419	-	0.425	0.419	0.419	51,596	0.4178	-1.95%
1994-07-01	0	2.050	-	2.050	-	-	0	0	-	0.427	-	0.427	-	-	0	-	0.00%
1994-06-30	0	2.050	-	2.050	2.050	2.050	10,000	20,500	2.0500	0.427	-	0.427	0.427	0.427	47,996	0.4271	0.00%
1994-06-29	0	2.050	-	2.050	-	-	0	0	-	0.427	-	0.427	-	-	0	-	0.00%
1994-06-28	0	2.050	-	2.100	-	-	0	0	-	0.427	-	0.438	-	-	0	-	0.00%
1994-06-27	0	2.050	-	-	-	-	0	0	-	0.427	-	-	-	-	0	-	0.00%
1994-06-24	0	2.050	2.050	2.250	2.050	2.050	14,000	28,700	2.0500	0.427	0.427	0.469	0.427	0.427	67,194	0.4271	-4.65%
1994-06-23	0	2.150	2.000	2.150	2.000	2.150	30,786	65,305	2.1213	0.448	0.417	0.448	0.417	0.448	147,760	0.4420	2.38%
1994-06-22	0	2.100	2.000	2.100	2.100	2.100	10,500	21,980	2.0933	0.438	0.417	0.438	0.438	0.438	50,396	0.4361	-2.33%
1994-06-21	0	2.150	-	2.150	-	-	0	0	-	0.448	-	0.448	-	-	0	-	0.00%
1994-06-20	0	2.150	2.150	2.200	2.150	2.150	6,000	12,900	2.1500	0.448	0.448	0.458	0.448	0.448	28,798	0.4480	-2.27%
1994-06-17	0	2.200	2.200	2.250	2.200	2.200	8,750	19,138	2.1872	0.458	0.458	0.469	0.458	0.458	41,996	0.4557	-2.22%
1994-06-16	0	2.250	-	2.250	2.250	2.250	20,000	45,000	2.2500	0.469	-	0.469	0.469	0.469	95,992	0.4688	-1.10%
1994-06-15	0	2.275	-	2.275	-	-	0	0	-	0.474	-	0.474	-	-	0	-	-1.09%
1994-06-10	0	2.300	-	2.300	2.100	2.300	12,000	25,600	2.1333	0.479	-	0.479	0.438	0.479	57,595	0.4445	4.55%
1994-06-09	0	2.200	2.200	2.250	2.200	2.200	70,000	154,000	2.2000	0.458	0.458	0.469	0.458	0.458	335,971	0.4584	-2.22%
1994-06-08	0	2.250	2.250	2.300	2.250	2.300	112,500	258,050	2.2938	0.469	0.469	0.479	0.469	0.479	539,954	0.4779	-3.23%
1994-06-07	0	2.325	2.325	2.350	2.275	2.325	51,250	118,606	2.3143	0.484	0.484	0.490	0.474	0.484	245,979	0.4822	2.20%
1994-06-06	0	2.275	2.275	2.350	2.275	2.300	12,250	28,081	2.2923	0.474	0.474	0.490	0.474	0.479	58,795	0.4776	-1.09%
1994-06-03	0	2.300	2.300	2.400	2.300	2.300	50,000	115,000	2.3000	0.479	0.479	0.500	0.479	0.479	239,980	0.4792	3.37%
1994-06-02	0	2.225	2.225	2.400	2.225	2.275	82,500	185,850	2.2527	0.464	0.464	0.500	0.464	0.474	395,966	0.4694	-3.26%
1994-06-01	0	2.300	2.275	2.300	2.300	2.300	60,000	138,000	2.3000	0.479	0.474	0.479	0.479	0.479	287,976	0.4792	0.00%
1994-05-31	0	2.300	2.275	2.375	2.300	2.300	51,750	118,738	2.2945	0.479	0.474	0.495	0.479	0.479	248,379	0.4781	0.00%
1994-05-30	0	2.300	2.300	-	2.300	2.300	14,000	32,200	2.3000	0.479	0.479	-	0.479	0.479	67,194	0.4792	0.00%
1994-05-27	0	2.300	2.300	2.350	2.275	2.350	27,750	63,825	2.3000	0.479	0.479	0.490	0.474	0.490	133,189	0.4792	0.00%
1994-05-26	0	2.300	2.225	2.400	-	-	0	0	-	0.479	0.464	0.500	-	-	0	-	0.00%
1994-05-25	0	2.300	2.300	2.400	2.100	2.300	245,250	545,944	2.2261	0.479	0.479	0.500	0.438	0.479	1,177,100	0.4638	6.98%
1994-05-24	0	2.150	2.125	2.200	2.200	2.200	10,000	22,000	2.2000	0.448	0.443	0.458	0.458	0.458	47,996	0.4584	0.00%
1994-05-23	0	2.150	2.125	2.175	2.150	2.175	111,250	240,781	2.1643	0.448	0.443	0.453	0.448	0.453	533,955	0.4509	-1.15%
1994-05-20	0	2.175	2.150	2.250	2.100	2.250	98,500	216,163	2.1945	0.453	0.448	0.469	0.438	0.469	472,760	0.4572	-1.14%
1994-05-19	0	2.200	-	2.250	-	-	0	0	-	0.458	-	0.469	-	-	0	-	0.00%
1994-05-18	0	2.200	2.075	2.200	-	-	0	0	-	0.458	0.432	0.458	-	-	0	-	0.00%
1994-05-17	0	2.200	2.125	2.200	2.200	2.200	24,000	52,800	2.2000	0.458	0.443	0.458	0.458	0.458	115,190	0.4584	0.00%
1994-05-16	0	2.200	2.125	2.300	2.200	2.200	10,000	22,000	2.2000	0.458	0.443	0.479	0.458	0.458	47,996	0.4584	-2.22%
1994-05-13	0	2.250	2.200	2.250	2.100	2.250	252,000	556,200	2.2071	0.469	0.458	0.469	0.438	0.469	1,209,497	0.4599	4.65%
1994-05-12	0	2.150	2.075	2.200	2.150	2.150	8,000	17,200	2.1500	0.448	0.432	0.458	0.448	0.448	38,397	0.4480	-2.27%
1994-05-11	0	2.200	-	2.300	-	-	0	0	-	0.458	-	0.479	-	-	0	-	0.00%
1994-05-10	0	2.200	-	2.300	-	-	0	0	-	0.458	-	0.479	-	-	0	-	0.00%
1994-05-09	0	2.200	-	2.275	-	-	1,750	3,588	2.0503	0.458	-	0.474	-	-	8,399	0.4272	0.00%
1994-05-06	0	2.200	2.200	2.250	2.100	2.125	20,000	42,250	2.1125	0.458	0.458	0.469	0.438	0.443	95,992	0.4401	7.32%
1994-05-05	0	2.050	1.960	2.100	1.980	2.100	176,500	360,575	2.0429	0.427	0.408	0.438	0.413	0.438	847,128	0.4256	-5.75%
1994-05-04	0	2.175	-	2.275	2.175	2.300	92,500	208,500	2.2541	0.453	-	0.474	0.453	0.479	443,962	0.4696	-5.43%
1994-05-03	0	2.300	2.250	2.375	2.300	2.300	20,000	46,000	2.3000	0.479	0.469	0.495	0.479	0.479	95,992	0.4792	-4.17%
1994-05-02	0	2.400	2.400	2.450	2.400	2.475	168,000	410,600	2.4440	0.500	0.500	0.510	0.500	0.516	806,331	0.5092	-4.00%
1994-04-29	0	2.500	2.400	2.550	2.500	2.600	30,500	78,175	2.5631	0.521	0.500	0.531	0.521	0.542	146,388	0.5340	-0.99%
1994-04-28	0	2.525	2.500	2.550	2.500	2.525	88,000	221,500	2.5170	0.526	0.521	0.531	0.521	0.526	422,364	0.5244	1.00%
1994-04-27	0	2.500	2.400	2.600	2.500	2.550	60,500	153,175	2.5318	0.521	0.500	0.542	0.521	0.531	290,375	0.5275	-3.85%
1994-04-26	0	2.600	-	2.700	-	-	0	0	-	0.542	-	0.563	-	-	0	-	0.00%
1994-04-25	0	2.600	-	2.625	2.600	2.650	93,038	242,083	2.6020	0.542	-	0.547	0.542	0.552	446,544	0.5421	-6.31%
1994-04-22	0	2.775	-	2.775	2.775	2.775	60,500	167,813	2.7738	0.578	-	0.578	0.578	0.578	290,375	0.5779	0.00%
1994-04-21	0	2.775	-	2.775	-	-	0	0	-	0.578	-	0.578	-	-	0	-	0.00%
1994-04-20	0	2.775	-	2.775	-	-	0	0	-	0.578	-	0.578	-	-	0	-	-0.89%
1994-04-19	0	2.800	-	2.825	2.750	2.800	44,000	122,450	2.7830	0.583	-	0.589	0.573	0.583	211,182	0.5798	0.00%
1994-04-18	0	2.800	-	2.800	2.700	2.850	102,000	284,000	2.7843	0.583	-	0.583	0.563	0.594	489,558	0.5801	1.82%
1994-04-15	0	2.750	2.625	2.850	-	-	0	0	-	0.573	0.547	0.594	-	-	0	-	0.00%
1994-04-14	0	2.750	2.650	2.800	2.750	2.750	24,000	66,000	2.7500	0.573	0.552	0.583	0.573	0.573	115,190	0.5730	-1.79%
1994-04-13	0	2.800	2.675	2.900	2.675	2.850	224,000	625,050	2.7904	0.583	0.557	0.604	0.557	0.594	1,075,109	0.5814	1.82%
1994-04-12	0	2.750	2.600	2.875	2.500	2.750	14,115	37,949	2.6886	0.573	0.542	0.599	0.521	0.573	67,746	0.5602	0.00%
1994-04-11	0	2.750	2.650	2.875	-	-	0	0	-	0.573	0.552	0.599	-	-	0	-	0.00%
1994-04-08	0	2.750	2.750	2.850	2.750	2.750	10,000	27,500	2.7500	0.573	0.573	0.594	0.573	0.573	47,996	0.5730	-1.79%
1994-04-07	0	2.800	2.800	2.850	2.800	2.900	214,000	617,200	2.8841	0.583	0.583	0.594	0.583	0.604	1,027,113	0.6009	0.00%
1994-04-06	0	2.800	-	2.800	2.800	2.800	12,000	33,600	2.8000	0.583	-	0.583	0.583	0.583	57,595	0.5834	0.00%
1994-03-31	0	2.800	2.775	2.875	2.800	2.900	108,000	311,300	2.8824	0.583	0.578	0.599	0.583	0.604	518,356	0.6006	-3.45%
1994-03-30	0	2.900	2.825	2.950	2.875	2.900	226,000	654,350	2.8954	0.604	0.589	0.615	0.599	0.604	1,084,708	0.6033	0.00%
1994-03-29	0	2.900	2.750	2.950	2.800	2.900	358,000	1,033,250	2.8862	0.604	0.573	0.615	0.583	0.604	1,718,254	0.6013	0.00%
1994-03-28	0	2.900	2.750	2.950	2.750	2.900	118,000	335,850	2.8462	0.604	0.573	0.615	0.573	0.604	566,352	0.5930	3.57%
1994-03-25	0	2.800	2.700	2.800	2.600	2.800	107,250	290,125	2.7051	0.583	0.563	0.583	0.542	0.583	514,756	0.5636	9.80%
1994-03-24	0	2.550	2.550	2.600	2.500	2.600	110,500	283,000	2.5611	0.531	0.531	0.542	0.521	0.542	530,355	0.5336	0.00%
1994-03-23	0	2.550	2.525	2.600	2.550	2.600	136,000	351,150	2.5820	0.531	0.526	0.542	0.531	0.542	652,745	0.5380	-1.92%
1994-03-22	0	2.600	2.500	2.700	2.350	2.600	203,970	513,487	2.5175	0.542	0.521	0.563	0.490	0.542	978,973	0.5245	4.00%
1994-03-21	0	2.500	-	2.600	2.500	2.500	10,000	25,000	2.5000	0.521	-	0.542	0.521	0.521	47,996	0.5209	-5.66%
1994-03-18	0	2.650	2.600	2.800	2.650	2.700	16,000	42,600	2.6625	0.552	0.542	0.583	0.552	0.563	76,793	0.5547	-5.36%
1994-03-17	0	2.800	2.800	2.900	2.800	2.900	60,000	170,750	2.8458	0.583	0.583	0.604	0.583	0.604	287,976	0.5929	-4.27%
1994-03-16	0	2.925	2.850	2.925	2.925	2.950	72,000	211,150	2.9326	0.609	0.594	0.609	0.609	0.615	345,571	0.6110	0.00%
1994-03-15	0	2.925	2.900	2.950	2.925	3.050	70,000	206,250	2.9464	0.609	0.604	0.615	0.609	0.635	335,971	0.6139	-2.50%
1994-03-14	0	3.000	2.900	3.000	-	-	0	0	-	0.625	0.604	0.625	-	-	0	-	0.00%
1994-03-11	0	3.000	2.950	-	2.900	3.000	40,000	118,000	2.9500	0.625	0.615	-	0.604	0.625	191,984	0.6146	2.56%
1994-03-10	0	2.925	2.875	-	2.925	2.950	45,000	132,100	2.9356	0.609	0.599	-	0.609	0.615	215,982	0.6116	-0.85%
1994-03-09	0	2.950	2.950	3.000	2.950	3.000	84,500	251,450	2.9757	0.615	0.615	0.625	0.615	0.625	405,566	0.6200	-1.67%
1994-03-08	0	3.000	2.975	3.000	3.000	3.050	92,000	276,800	3.0087	0.625	0.620	0.625	0.625	0.635	441,562	0.6269	-0.83%
1994-03-07	0	3.025	2.950	3.025	2.950	3.025	80,592	242,328	3.0068	0.630	0.615	0.630	0.615	0.630	386,809	0.6265	1.68%
1994-03-04	0	2.975	2.925	3.000	2.950	2.975	159,750	472,375	2.9570	0.620	0.609	0.625	0.615	0.620	766,735	0.6161	-0.83%
1994-03-03	0	3.000	2.850	3.075	2.800	3.000	220,000	631,300	2.8695	0.625	0.594	0.641	0.583	0.625	1,055,910	0.5979	0.00%
1994-03-02	0	3.000	2.925	3.125	3.000	3.025	99,250	299,825	3.0209	0.625	0.609	0.651	0.625	0.630	476,359	0.6294	-4.00%
1994-03-01	0	3.125	3.100	3.200	3.125	3.125	32,000	99,900	3.1219	0.651	0.646	0.667	0.651	0.651	153,587	0.6504	-2.34%
1994-02-28	0	3.200	3.175	3.200	3.200	3.200	132,750	424,669	3.1990	0.667	0.662	0.667	0.667	0.667	637,146	0.6665	-1.54%
1994-02-25	0	3.250	3.225	3.300	3.200	3.300	216,000	700,600	3.2435	0.677	0.672	0.688	0.667	0.688	1,036,712	0.6758	-5.80%
1994-02-24	0	3.450	3.300	-	3.175	3.500	434,000	1,467,050	3.3803	0.719	0.688	-	0.662	0.729	2,083,023	0.7043	2.22%
1994-02-23	0	3.375	3.375	3.400	3.275	3.400	188,000	625,200	3.3255	0.703	0.703	0.708	0.682	0.708	902,323	0.6929	-0.74%
1994-02-22	0	3.400	3.375	3.400	3.175	3.400	220,000	732,300	3.3286	0.708	0.703	0.708	0.662	0.708	1,055,910	0.6935	0.00%
1994-02-21	0	3.400	3.375	3.500	3.050	3.400	450,000	1,426,000	3.1689	0.708	0.703	0.729	0.635	0.708	2,159,816	0.6602	5.43%
1994-02-18	0	3.225	3.225	3.300	3.200	3.250	140,500	454,788	3.2369	0.672	0.672	0.688	0.667	0.677	674,343	0.6744	-2.27%
1994-02-17	0	3.300	3.250	3.300	3.200	3.300	172,250	566,725	3.2901	0.688	0.677	0.688	0.667	0.688	826,730	0.6855	1.54%
1994-02-16	0	3.250	3.250	3.350	3.250	3.300	178,000	583,450	3.2778	0.677	0.677	0.698	0.677	0.688	854,327	0.6829	-2.26%
1994-02-15	0	3.325	3.300	3.325	3.300	3.350	112,000	371,600	3.3179	0.693	0.688	0.693	0.688	0.698	537,554	0.6913	0.76%
1994-02-14	0	3.300	3.300	3.400	3.300	3.425	40,000	134,750	3.3688	0.688	0.688	0.708	0.688	0.714	191,984	0.7019	-2.94%
1994-02-09	0	3.400	3.400	3.450	3.300	3.425	134,000	452,850	3.3795	0.708	0.708	0.719	0.688	0.714	643,145	0.7041	6.25%
1994-02-08	0	3.200	3.200	3.250	3.150	3.250	231,250	741,863	3.2081	0.667	0.667	0.677	0.656	0.677	1,109,906	0.6684	-1.54%
1994-02-07	0	3.250	3.200	3.350	3.200	3.350	282,000	924,700	3.2791	0.677	0.667	0.698	0.667	0.698	1,353,485	0.6832	-5.11%
1994-02-04	0	3.425	3.425	3.475	3.400	3.550	139,288	485,411	3.4849	0.714	0.714	0.724	0.708	0.740	668,526	0.7261	-2.14%
1994-02-03	0	3.500	3.500	3.575	3.450	3.500	392,422	1,367,755	3.4854	0.729	0.729	0.745	0.719	0.729	1,883,465	0.7262	2.94%
1994-02-02	0	3.400	3.400	3.450	3.400	3.400	162,692	553,049	3.3994	0.708	0.708	0.719	0.708	0.708	780,855	0.7083	-2.16%
1994-02-01	0	3.475	3.450	3.500	3.450	3.500	194,000	677,300	3.4912	0.724	0.719	0.729	0.719	0.729	931,121	0.7274	0.00%
1994-01-31	0	3.475	3.475	3.525	3.475	3.550	193,038	673,889	3.4910	0.724	0.724	0.734	0.724	0.740	926,504	0.7273	-1.42%
1994-01-28	0	3.525	3.400	3.550	3.500	3.575	738,000	2,602,400	3.5263	0.734	0.708	0.740	0.729	0.745	3,542,099	0.7347	-0.70%
1994-01-27	0	3.550	3.525	3.575	3.550	3.600	400,000	1,427,700	3.5693	0.740	0.734	0.745	0.740	0.750	1,919,837	0.7437	-1.39%
1994-01-26	0	3.600	3.600	3.625	3.600	3.650	479,750	1,741,644	3.6303	0.750	0.750	0.755	0.750	0.760	2,302,604	0.7564	0.70%
1994-01-25	0	3.575	3.575	3.600	3.575	3.650	583,942	2,095,926	3.5893	0.745	0.745	0.750	0.745	0.760	2,802,683	0.7478	-0.69%
1994-01-24	0	3.600	3.600	3.650	3.550	3.650	424,000	1,530,100	3.6087	0.750	0.750	0.760	0.740	0.760	2,035,027	0.7519	0.70%
1994-01-21	0	3.575	3.550	3.575	3.550	3.625	303,250	1,090,938	3.5975	0.745	0.740	0.745	0.740	0.755	1,455,476	0.7495	0.70%
1994-01-20	0	3.550	3.525	3.600	3.500	3.600	376,000	1,333,750	3.5472	0.740	0.734	0.750	0.729	0.750	1,804,647	0.7391	-2.74%
1994-01-19	0	3.650	3.600	3.675	3.550	3.750	399,596	1,451,094	3.6314	0.760	0.750	0.766	0.740	0.781	1,917,898	0.7566	0.00%
1994-01-18	0	3.650	3.650	3.700	3.525	3.650	245,500	879,138	3.5810	0.760	0.760	0.771	0.734	0.760	1,178,300	0.7461	4.29%
1994-01-17	0	3.500	3.475	3.550	3.450	3.500	277,250	960,625	3.4648	0.729	0.724	0.740	0.719	0.729	1,330,687	0.7219	1.45%
1994-01-14	0	3.450	-	3.500	3.450	3.500	198,500	693,075	3.4916	0.719	-	0.729	0.719	0.729	952,719	0.7275	0.00%
1994-01-13	0	3.450	3.425	3.500	3.450	3.600	552,721	1,941,597	3.5128	0.719	0.714	0.729	0.719	0.750	2,652,835	0.7319	-0.72%
1994-01-12	0	3.475	3.450	3.500	3.425	3.500	283,250	977,975	3.4527	0.724	0.719	0.729	0.714	0.729	1,359,484	0.7194	-0.71%
1994-01-11	0	3.500	3.450	3.525	3.500	3.650	334,250	1,189,169	3.5577	0.729	0.719	0.734	0.729	0.760	1,604,264	0.7413	-2.78%
1994-01-10	0	3.600	3.550	3.650	3.550	3.700	274,000	984,400	3.5927	0.750	0.740	0.760	0.740	0.771	1,315,088	0.7485	1.41%
1994-01-07	0	3.550	3.525	3.600	3.500	3.600	672,500	2,388,544	3.5517	0.740	0.734	0.750	0.729	0.750	3,227,726	0.7400	-4.05%
1994-01-06	0	3.700	3.700	3.725	3.700	3.825	734,596	2,758,933	3.7557	0.771	0.771	0.776	0.771	0.797	3,525,761	0.7825	-3.90%
1994-01-05	0	3.850	3.850	3.925	3.800	4.000	1,343,250	5,181,606	3.8575	0.802	0.802	0.818	0.792	0.833	6,447,052	0.8037	1.32%
1994-01-04	0	3.800	3.800	3.825	3.650	3.850	3,089,500	11,664,150	3.7754	0.792	0.792	0.797	0.760	0.802	14,828,339	0.7866	7.80%
1994-01-03	0	3.525	3.525	-	3.450	3.600	1,043,000	3,631,575	3.4819	0.734	0.734	-	0.719	0.750	5,005,974	0.7254

---

Copyright & disclaimer, Privacy policy

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

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

Back to top

---