Prices and Webb-site Total Returns

PERFECTECH INTERNATIONAL HOLDINGS LIMITED: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	00765	1992-10-23			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-01-28	0	0.305	0.265	0.315	0.285	0.305	8,000	2,320	0.2900	0.305	0.265	0.315	0.285	0.305	8,000	0.2900	7.02%
2026-01-27	0	0.285	0.265	0.285	-	-	0	0	-	0.285	0.265	0.285	-	-	0	-	0.00%
2026-01-26	0	0.285	0.270	0.285	0.265	0.285	246,000	67,820	0.2757	0.285	0.270	0.285	0.265	0.285	246,000	0.2757	0.00%
2026-01-23	0	0.285	0.270	0.285	0.265	0.285	58,000	15,830	0.2729	0.285	0.270	0.285	0.265	0.285	58,000	0.2729	0.00%
2026-01-22	0	0.285	0.265	0.290	-	-	1,000	250	0.2500	0.285	0.265	0.290	-	-	1,000	0.2500	0.00%
2026-01-21	0	0.285	0.275	0.285	0.285	0.285	48,000	13,680	0.2850	0.285	0.275	0.285	0.285	0.285	48,000	0.2850	0.00%
2026-01-20	0	0.285	0.270	0.285	0.285	0.285	80,000	22,800	0.2850	0.285	0.270	0.285	0.285	0.285	80,000	0.2850	0.00%
2026-01-19	0	0.285	0.265	0.285	0.260	0.285	354,000	96,260	0.2719	0.285	0.265	0.285	0.260	0.285	354,000	0.2719	-1.72%
2026-01-16	0	0.290	0.265	0.290	0.290	0.290	66,000	19,140	0.2900	0.290	0.265	0.290	0.290	0.290	66,000	0.2900	0.00%
2026-01-15	0	0.290	0.255	0.290	0.290	0.290	36,000	10,440	0.2900	0.290	0.255	0.290	0.290	0.290	36,000	0.2900	0.00%
2026-01-14	0	0.290	0.255	0.295	-	-	0	0	-	0.290	0.255	0.295	-	-	0	-	0.00%
2026-01-13	0	0.290	0.255	0.295	-	-	0	0	-	0.290	0.255	0.295	-	-	0	-	0.00%
2026-01-12	0	0.290	0.255	0.295	-	-	0	0	-	0.290	0.255	0.295	-	-	0	-	0.00%
2026-01-09	0	0.290	0.275	0.300	-	-	0	0	-	0.290	0.275	0.300	-	-	0	-	0.00%
2026-01-08	0	0.290	0.265	0.295	-	-	0	0	-	0.290	0.265	0.295	-	-	0	-	0.00%
2026-01-07	0	0.290	0.280	0.290	0.280	0.290	482,000	137,810	0.2859	0.290	0.280	0.290	0.280	0.290	482,000	0.2859	-1.69%
2026-01-06	0	0.295	0.290	0.300	0.285	0.295	220,000	63,030	0.2865	0.295	0.290	0.300	0.285	0.295	220,000	0.2865	0.00%
2026-01-05	0	0.295	0.295	0.305	0.295	0.305	634,000	192,110	0.3030	0.295	0.295	0.305	0.295	0.305	634,000	0.3030	-3.28%
2026-01-02	0	0.305	0.290	0.305	0.305	0.305	24,000	7,320	0.3050	0.305	0.290	0.305	0.305	0.305	24,000	0.3050	1.67%
2025-12-31	0	0.300	0.290	0.300	0.300	0.300	38,000	11,400	0.3000	0.300	0.290	0.300	0.300	0.300	38,000	0.3000	0.00%
2025-12-30	0	0.300	0.290	0.300	0.300	0.300	396,000	118,800	0.3000	0.300	0.290	0.300	0.300	0.300	396,000	0.3000	0.00%
2025-12-29	0	0.300	0.290	0.300	0.300	0.300	126,000	37,800	0.3000	0.300	0.290	0.300	0.300	0.300	126,000	0.3000	0.00%
2025-12-24	0	0.300	0.290	0.305	-	-	0	0	-	0.300	0.290	0.305	-	-	0	-	0.00%
2025-12-23	0	0.300	0.290	0.305	0.300	0.300	64,000	19,200	0.3000	0.300	0.290	0.305	0.300	0.300	64,000	0.3000	0.00%
2025-12-22	0	0.300	0.300	0.305	0.300	0.300	2,000	600	0.3000	0.300	0.300	0.305	0.300	0.300	2,000	0.3000	0.00%
2025-12-19	0	0.300	0.295	0.300	0.295	0.300	61,704	18,291	0.2964	0.300	0.295	0.300	0.295	0.300	61,704	0.2964	1.69%
2025-12-18	0	0.295	0.295	0.310	0.295	0.300	286,000	85,760	0.2999	0.295	0.295	0.310	0.295	0.300	286,000	0.2999	-1.67%
2025-12-17	0	0.300	0.295	0.315	0.300	0.300	152,000	45,600	0.3000	0.300	0.295	0.315	0.300	0.300	152,000	0.3000	0.00%
2025-12-16	0	0.300	0.295	0.300	0.295	0.300	250,000	74,980	0.2999	0.300	0.295	0.300	0.295	0.300	250,000	0.2999	0.00%
2025-12-15	0	0.300	0.295	0.300	0.295	0.305	84,000	25,250	0.3006	0.300	0.295	0.300	0.295	0.305	84,000	0.3006	-1.64%
2025-12-12	0	0.305	0.295	0.305	0.295	0.305	226,883	68,201	0.3006	0.305	0.295	0.305	0.295	0.305	226,883	0.3006	1.67%
2025-12-11	0	0.300	0.295	0.310	0.290	0.300	378,000	112,620	0.2979	0.300	0.295	0.310	0.290	0.300	378,000	0.2979	-1.64%
2025-12-10	0	0.305	0.300	0.310	0.285	0.310	466,000	138,550	0.2973	0.305	0.300	0.310	0.285	0.310	466,000	0.2973	1.67%
2025-12-09	0	0.300	0.285	0.300	0.295	0.300	128,000	37,960	0.2966	0.300	0.285	0.300	0.295	0.300	128,000	0.2966	1.69%
2025-12-08	0	0.295	0.285	0.305	0.295	0.295	56,000	16,520	0.2950	0.295	0.285	0.305	0.295	0.295	56,000	0.2950	-1.67%
2025-12-05	0	0.300	0.275	0.315	-	-	0	0	-	0.300	0.275	0.315	-	-	0	-	0.00%
2025-12-04	0	0.300	0.275	0.305	0.300	0.300	20,000	6,000	0.3000	0.300	0.275	0.305	0.300	0.300	20,000	0.3000	1.69%
2025-12-03	0	0.295	0.285	0.310	0.250	0.305	334,000	96,440	0.2887	0.295	0.285	0.310	0.250	0.305	334,000	0.2887	-3.28%
2025-12-02	0	0.305	0.305	0.325	0.305	0.310	24,000	7,420	0.3092	0.305	0.305	0.325	0.305	0.310	24,000	0.3092	-1.61%
2025-12-01	0	0.310	0.310	0.325	-	-	0	0	-	0.310	0.310	0.325	-	-	0	-	0.00%
2025-11-28	0	0.310	0.305	0.325	-	-	0	0	-	0.310	0.305	0.325	-	-	0	-	0.00%
2025-11-27	0	0.310	0.305	0.320	-	-	0	0	-	0.310	0.305	0.320	-	-	0	-	0.00%
2025-11-26	0	0.310	0.305	0.310	0.310	0.310	102,000	31,620	0.3100	0.310	0.305	0.310	0.310	0.310	102,000	0.3100	0.00%
2025-11-25	0	0.310	0.310	0.320	0.310	0.320	22,000	6,940	0.3155	0.310	0.310	0.320	0.310	0.320	22,000	0.3155	-3.12%
2025-11-24	0	0.320	0.315	0.320	0.310	0.340	1,040,000	332,260	0.3195	0.320	0.315	0.320	0.310	0.340	1,040,000	0.3195	4.92%
2025-11-21	0	0.305	0.300	0.305	0.300	0.340	2,468,000	764,570	0.3098	0.305	0.300	0.305	0.300	0.340	2,468,000	0.3098	-4.69%
2025-11-20	0	0.320	0.315	0.330	0.320	0.370	176,000	57,570	0.3271	0.320	0.315	0.330	0.320	0.370	176,000	0.3271	-5.88%
2025-11-19	0	0.340	0.325	0.340	0.325	0.370	1,262,000	438,350	0.3473	0.340	0.325	0.340	0.325	0.370	1,262,000	0.3473	-15.00%
2025-11-18	0	0.400	0.380	0.410	0.330	0.420	1,128,000	424,160	0.3760	0.400	0.380	0.410	0.330	0.420	1,128,000	0.3760	12.68%
2025-11-17	0	0.355	0.340	0.355	-	-	0	0	-	0.355	0.340	0.355	-	-	0	-	-6.58%
2025-11-14	0	0.380	0.340	0.380	0.380	0.395	16,000	6,290	0.3931	0.380	0.340	0.380	0.380	0.395	16,000	0.3931	15.15%
2025-11-13	0	0.330	0.325	0.330	0.325	0.330	12,000	3,950	0.3292	0.330	0.325	0.330	0.325	0.330	12,000	0.3292	-2.94%
2025-11-12	0	0.340	0.330	0.340	0.340	0.350	38,000	12,940	0.3405	0.340	0.330	0.340	0.340	0.350	38,000	0.3405	-5.56%
2025-11-11	0	0.360	0.350	0.360	-	-	0	0	-	0.360	0.350	0.360	-	-	0	-	-1.37%
2025-11-10	0	0.365	0.350	0.365	-	-	0	0	-	0.365	0.350	0.365	-	-	0	-	-3.95%
2025-11-07	0	0.380	0.350	0.380	-	-	0	0	-	0.380	0.350	0.380	-	-	0	-	-3.80%
2025-11-06	0	0.395	0.360	0.395	-	-	0	0	-	0.395	0.360	0.395	-	-	0	-	0.00%
2025-11-05	0	0.395	0.375	0.400	0.345	0.410	258,000	101,340	0.3928	0.395	0.375	0.400	0.345	0.410	258,000	0.3928	9.72%
2025-11-04	0	0.360	0.350	0.370	0.360	0.450	138,000	53,310	0.3863	0.360	0.350	0.370	0.360	0.450	138,000	0.3863	1.41%
2025-11-03	0	0.355	0.340	0.355	0.350	0.360	156,000	55,160	0.3536	0.355	0.340	0.355	0.350	0.360	156,000	0.3536	-1.39%
2025-10-31	0	0.360	0.340	0.360	0.340	0.380	408,000	145,820	0.3574	0.360	0.340	0.360	0.340	0.380	408,000	0.3574	5.88%
2025-10-30	0	0.340	0.325	0.340	0.310	0.360	538,000	172,150	0.3200	0.340	0.325	0.340	0.310	0.360	538,000	0.3200	11.48%
2025-10-28	0	0.305	0.305	0.310	0.305	0.310	4,000	1,230	0.3075	0.305	0.305	0.310	0.305	0.310	4,000	0.3075	-1.61%
2025-10-27	0	0.310	0.310	0.315	0.310	0.315	34,000	10,700	0.3147	0.310	0.310	0.315	0.310	0.315	34,000	0.3147	-1.59%
2025-10-24	0	0.315	0.315	0.320	0.315	0.320	34,000	10,730	0.3156	0.315	0.315	0.320	0.315	0.320	34,000	0.3156	-1.56%
2025-10-23	0	0.320	0.315	0.345	-	-	0	0	-	0.320	0.315	0.345	-	-	0	-	0.00%
2025-10-22	0	0.320	0.320	0.345	-	-	0	0	-	0.320	0.320	0.345	-	-	0	-	1.59%
2025-10-21	0	0.315	0.315	0.340	-	-	0	0	-	0.315	0.315	0.340	-	-	0	-	1.61%
2025-10-20	0	0.310	0.310	0.340	-	-	0	0	-	0.310	0.310	0.340	-	-	0	-	0.00%
2025-10-17	0	0.310	0.305	0.350	0.310	0.310	20,000	6,200	0.3100	0.310	0.305	0.350	0.310	0.310	20,000	0.3100	0.00%
2025-10-16	0	0.310	0.305	0.310	0.310	0.325	140,000	44,060	0.3147	0.310	0.305	0.310	0.310	0.325	140,000	0.3147	-4.62%
2025-10-15	0	0.325	0.325	0.330	0.325	0.330	54,000	17,750	0.3287	0.325	0.325	0.330	0.325	0.330	54,000	0.3287	-5.80%
2025-10-14	0	0.345	0.330	0.355	-	-	0	0	-	0.345	0.330	0.355	-	-	0	-	0.00%
2025-10-13	0	0.345	0.330	0.345	0.345	0.350	32,000	11,080	0.3463	0.345	0.330	0.345	0.345	0.350	32,000	0.3463	0.00%
2025-10-10	0	0.345	0.345	0.360	0.340	0.350	46,000	15,890	0.3454	0.345	0.345	0.360	0.340	0.350	46,000	0.3454	4.02%
2025-10-09	0	0.350	0.345	0.350	0.345	0.360	332,000	115,690	0.3485	0.332	0.327	0.332	0.327	0.341	350,352	0.3302	-5.41%
2025-10-08	0	0.370	0.370	0.375	0.360	0.395	314,000	115,000	0.3662	0.351	0.351	0.355	0.341	0.374	331,357	0.3471	-6.33%
2025-10-06	0	0.395	0.385	0.395	0.385	0.400	426,010	168,613	0.3958	0.374	0.365	0.374	0.365	0.379	449,558	0.3751	8.22%
2025-10-03	0	0.365	0.340	0.365	0.365	0.365	86,000	31,390	0.3650	0.346	0.322	0.346	0.346	0.346	90,754	0.3459	2.82%
2025-10-02	0	0.355	0.340	0.360	0.350	0.360	146,000	51,820	0.3549	0.336	0.322	0.341	0.332	0.341	154,070	0.3363	-4.05%
2025-09-30	0	0.370	0.360	0.415	0.370	0.370	250,000	92,500	0.3700	0.351	0.341	0.393	0.351	0.351	263,819	0.3506	0.00%
2025-09-29	0	0.370	0.370	0.400	0.355	0.385	98,090	36,793	0.3751	0.351	0.351	0.379	0.336	0.365	103,512	0.3554	7.25%
2025-09-26	0	0.345	0.335	0.345	0.340	0.350	114,000	39,820	0.3493	0.327	0.317	0.327	0.322	0.332	120,302	0.3310	-4.17%
2025-09-25	0	0.360	0.355	0.360	0.355	0.370	138,000	50,010	0.3624	0.341	0.336	0.341	0.336	0.351	145,628	0.3434	-5.26%
2025-09-24	0	0.380	0.370	0.380	0.380	0.380	230,000	87,400	0.3800	0.360	0.351	0.360	0.360	0.360	242,714	0.3601	0.00%
2025-09-23	0	0.380	0.365	0.380	0.375	0.380	114,000	43,060	0.3777	0.360	0.346	0.360	0.355	0.360	120,302	0.3579	0.00%
2025-09-22	0	0.380	0.350	0.380	0.360	0.390	70,000	26,670	0.3810	0.360	0.332	0.360	0.341	0.370	73,869	0.3610	5.56%
2025-09-19	0	0.360	0.355	0.360	0.350	0.365	118,000	41,990	0.3558	0.341	0.336	0.341	0.332	0.346	124,523	0.3372	0.00%
2025-09-18	0	0.360	0.350	0.365	0.350	0.400	162,000	58,600	0.3617	0.341	0.332	0.346	0.332	0.379	170,955	0.3428	-4.00%
2025-09-17	0	0.375	0.350	0.400	0.345	0.375	72,000	26,640	0.3700	0.355	0.332	0.379	0.327	0.355	75,980	0.3506	4.17%
2025-09-16	0	0.360	0.345	0.400	-	-	0	0	-	0.341	0.327	0.379	-	-	0	-	0.00%
2025-09-15	0	0.360	0.355	0.390	0.360	0.360	100,000	36,000	0.3600	0.341	0.336	0.370	0.341	0.341	105,528	0.3411	-1.37%
2025-09-12	0	0.365	0.360	0.400	-	-	2,000	740	0.3700	0.346	0.341	0.379	-	-	2,111	0.3506	0.00%
2025-09-11	0	0.365	0.345	0.370	0.345	0.365	122,000	42,770	0.3506	0.346	0.327	0.351	0.327	0.346	128,744	0.3322	-1.35%
2025-09-10	0	0.370	0.345	0.370	0.335	0.370	112,000	39,530	0.3529	0.351	0.327	0.351	0.317	0.351	118,191	0.3345	-5.13%
2025-09-09	0	0.390	0.365	0.390	0.375	0.400	102,000	38,300	0.3755	0.370	0.346	0.370	0.355	0.379	107,638	0.3558	-2.50%
2025-09-08	0	0.400	0.360	0.420	-	-	0	0	-	0.379	0.341	0.398	-	-	0	-	0.00%
2025-09-05	0	0.400	0.360	0.400	-	-	0	0	-	0.379	0.341	0.379	-	-	0	-	0.00%
2025-09-04	0	0.400	0.360	0.400	0.400	0.400	280,000	112,000	0.4000	0.379	0.341	0.379	0.379	0.379	295,477	0.3790	0.00%
2025-09-03	0	0.400	0.360	0.400	0.445	0.445	14,000	6,230	0.4450	0.379	0.341	0.379	0.422	0.422	14,774	0.4217	0.00%
2025-09-02	0	0.400	0.360	0.400	0.425	0.425	2,000	850	0.4250	0.379	0.341	0.379	0.403	0.403	2,111	0.4027	0.00%
2025-09-01	0	0.400	0.360	0.400	-	-	0	0	-	0.379	0.341	0.379	-	-	0	-	0.00%
2025-08-29	0	0.400	0.360	0.400	-	-	0	0	-	0.379	0.341	0.379	-	-	0	-	-3.61%
2025-08-28	0	0.415	0.360	0.415	-	-	0	0	-	0.393	0.341	0.393	-	-	0	-	0.00%
2025-08-27	0	0.415	0.365	0.415	0.415	0.415	24,000	9,960	0.4150	0.393	0.346	0.393	0.393	0.393	25,327	0.3933	0.00%
2025-08-26	0	0.415	0.415	0.430	0.400	0.430	148,000	61,200	0.4135	0.393	0.393	0.407	0.379	0.407	156,181	0.3919	3.75%
2025-08-25	0	0.400	0.360	0.400	0.400	0.400	6,000	2,420	0.4033	0.379	0.341	0.379	0.379	0.379	6,332	0.3822	8.11%
2025-08-22	0	0.370	0.360	0.370	0.370	0.395	42,000	16,020	0.3814	0.351	0.341	0.351	0.351	0.374	44,322	0.3614	0.00%
2025-08-21	0	0.370	0.350	0.400	0.370	0.435	200,000	82,550	0.4128	0.351	0.332	0.379	0.351	0.412	211,055	0.3911	-1.33%
2025-08-20	0	0.375	0.375	0.450	0.375	0.375	14,000	5,250	0.3750	0.355	0.355	0.426	0.355	0.355	14,774	0.3554	-20.21%
2025-08-19	0	0.470	0.220	0.470	-	-	0	0	-	0.445	0.208	0.445	-	-	0	-	0.00%
2025-08-18	0	0.470	0.320	0.470	-	-	0	0	-	0.445	0.303	0.445	-	-	0	-	-1.05%
2025-08-15	0	0.475	0.360	0.475	0.475	0.475	14,000	6,650	0.4750	0.450	0.341	0.450	0.450	0.450	14,774	0.4501	10.47%
2025-08-14	0	0.430	0.365	0.480	-	-	0	0	-	0.407	0.346	0.455	-	-	0	-	0.00%
2025-08-13	0	0.430	0.430	0.440	0.350	0.355	10,000	3,630	0.3630	0.407	0.407	0.417	0.332	0.336	10,553	0.3440	2.38%
2025-08-12	0	0.420	0.355	0.450	0.335	0.420	134,000	46,830	0.3495	0.398	0.336	0.426	0.317	0.398	141,407	0.3312	-2.33%
2025-08-11	0	0.430	0.390	0.430	-	-	0	0	-	0.407	0.370	0.407	-	-	0	-	-4.44%
2025-08-08	0	0.450	0.380	0.450	0.475	0.475	14,000	6,650	0.4750	0.426	0.360	0.426	0.450	0.450	14,774	0.4501	9.76%
2025-08-07	0	0.410	0.350	0.410	-	-	0	0	-	0.389	0.332	0.389	-	-	0	-	0.00%
2025-08-06	0	0.410	0.350	0.410	-	-	0	0	-	0.389	0.332	0.389	-	-	0	-	0.00%
2025-08-05	0	0.410	0.350	0.410	-	-	0	0	-	0.389	0.332	0.389	-	-	0	-	0.00%
2025-08-04	0	0.410	0.330	0.410	-	-	0	0	-	0.389	0.313	0.389	-	-	0	-	0.00%
2025-08-01	0	0.410	0.410	0.430	0.350	0.350	14,000	4,900	0.3500	0.389	0.389	0.407	0.332	0.332	14,774	0.3317	-3.53%
2025-07-31	0	0.425	0.350	0.430	0.425	0.425	14,000	5,950	0.4250	0.403	0.332	0.407	0.403	0.403	14,774	0.4027	-1.16%
2025-07-30	0	0.430	0.350	0.430	-	-	0	0	-	0.407	0.332	0.407	-	-	0	-	0.00%
2025-07-29	0	0.430	0.320	0.430	-	-	0	0	-	0.407	0.303	0.407	-	-	0	-	-5.49%
2025-07-28	0	0.455	0.435	0.455	0.495	0.495	14,000	6,930	0.4950	0.431	0.412	0.431	0.469	0.469	14,774	0.4691	10.98%
2025-07-25	0	0.410	-	0.490	-	-	0	0	-	0.389	-	0.464	-	-	0	-	0.00%
2025-07-24	0	0.410	0.260	0.440	0.410	0.410	16,000	6,560	0.4100	0.389	0.246	0.417	0.389	0.389	16,884	0.3885	2.50%
2025-07-23	0	0.400	0.270	0.435	0.400	0.405	214,000	85,670	0.4003	0.379	0.256	0.412	0.379	0.384	225,829	0.3794	0.00%
2025-07-22	0	0.400	0.400	0.500	0.395	0.400	16,000	6,370	0.3981	0.379	0.379	0.474	0.374	0.379	16,884	0.3773	0.00%
2025-07-21	0	0.400	0.330	0.420	0.400	0.400	100,000	40,000	0.4000	0.379	0.313	0.398	0.379	0.379	105,528	0.3790	-4.76%
2025-07-18	0	0.420	0.420	0.435	-	-	0	0	-	0.398	0.398	0.412	-	-	0	-	5.00%
2025-07-17	0	0.400	0.290	0.450	-	-	0	0	-	0.379	0.275	0.426	-	-	0	-	0.00%
2025-07-16	0	0.400	0.305	0.495	0.400	0.400	8,000	3,200	0.4000	0.379	0.289	0.469	0.379	0.379	8,442	0.3790	-11.11%
2025-07-15	0	0.450	0.400	0.460	-	-	0	0	-	0.426	0.379	0.436	-	-	0	-	0.00%
2025-07-14	0	0.450	0.380	0.455	0.400	0.400	8,000	3,200	0.4000	0.426	0.360	0.431	0.379	0.379	8,442	0.3790	0.00%
2025-07-11	0	0.450	0.330	0.465	0.450	0.450	2,000	900	0.4500	0.426	0.313	0.441	0.426	0.426	2,111	0.4264	-2.17%
2025-07-10	0	0.460	-	-	-	-	0	0	-	0.436	-	-	-	-	0	-	0.00%
2025-07-09	0	0.460	0.260	-	-	-	0	0	-	0.436	0.246	-	-	-	0	-	0.00%
2025-07-08	0	0.460	-	0.460	-	-	0	0	-	0.436	-	0.436	-	-	0	-	0.00%
2025-07-07	0	0.460	0.400	-	-	-	0	0	-	0.436	0.379	-	-	-	0	-	0.00%
2025-07-04	0	0.460	0.400	0.460	-	-	0	0	-	0.436	0.379	0.436	-	-	0	-	0.00%
2025-07-03	0	0.460	0.390	0.480	-	-	0	0	-	0.436	0.370	0.455	-	-	0	-	0.00%
2025-07-02	0	0.460	0.400	0.460	-	-	0	0	-	0.436	0.379	0.436	-	-	0	-	0.00%
2025-06-30	0	0.460	0.460	0.500	0.400	0.420	8,000	3,280	0.4100	0.436	0.436	0.474	0.379	0.398	8,442	0.3885	3.37%
2025-06-27	0	0.445	0.440	0.445	0.445	0.445	4,000	1,780	0.4450	0.422	0.417	0.422	0.422	0.422	4,221	0.4217	1.14%
2025-06-26	0	0.440	0.420	0.440	-	-	0	0	-	0.417	0.398	0.417	-	-	0	-	0.00%
2025-06-25	0	0.440	0.410	0.440	0.440	0.450	64,100	28,244	0.4406	0.417	0.389	0.417	0.417	0.426	67,643	0.4175	-2.22%
2025-06-24	0	0.450	0.400	0.450	0.445	0.450	6,000	2,690	0.4483	0.426	0.379	0.426	0.422	0.426	6,332	0.4248	34.33%
2025-06-23	0	0.335	0.335	-	-	-	0	0	-	0.317	0.317	-	-	-	0	-	3.08%
2025-06-20	0	0.325	0.280	-	-	-	0	0	-	0.308	0.265	-	-	-	0	-	0.00%
2025-06-19	0	0.325	0.280	-	-	-	0	0	-	0.308	0.265	-	-	-	0	-	0.00%
2025-06-18	0	0.325	0.280	-	-	-	0	0	-	0.308	0.265	-	-	-	0	-	0.00%
2025-06-17	0	0.325	0.280	0.450	0.325	0.325	2,000	650	0.3250	0.308	0.265	0.426	0.308	0.308	2,111	0.3080	1.56%
2025-06-16	0	0.320	0.295	0.450	-	-	0	0	-	0.303	0.280	0.426	-	-	0	-	0.00%
2025-06-13	0	0.320	0.280	0.450	0.320	0.320	106,000	33,920	0.3200	0.303	0.265	0.426	0.303	0.303	111,859	0.3032	0.00%
2025-06-12	0	0.320	0.280	-	-	-	0	0	-	0.303	0.265	-	-	-	0	-	0.00%
2025-06-11	0	0.320	0.270	0.450	-	-	0	0	-	0.303	0.256	0.426	-	-	0	-	0.00%
2025-06-10	0	0.320	0.280	0.450	-	-	0	0	-	0.303	0.265	0.426	-	-	0	-	0.00%
2025-06-09	0	0.320	0.280	0.350	-	-	0	0	-	0.303	0.265	0.332	-	-	0	-	0.00%
2025-06-06	0	0.320	0.290	-	0.270	0.320	150,000	44,030	0.2935	0.303	0.275	-	0.256	0.303	158,291	0.2782	6.67%
2025-06-05	0	0.300	0.275	-	-	-	0	0	-	0.284	0.261	-	-	-	0	-	0.00%
2025-06-04	0	0.300	0.280	-	0.280	0.300	14,000	4,110	0.2936	0.284	0.265	-	0.265	0.284	14,774	0.2782	0.00%
2025-06-03	0	0.300	0.280	-	-	-	0	0	-	0.284	0.265	-	-	-	0	-	0.00%
2025-06-02	0	0.300	0.280	-	-	-	0	0	-	0.284	0.265	-	-	-	0	-	0.00%
2025-05-30	0	0.300	0.280	-	-	-	0	0	-	0.284	0.265	-	-	-	0	-	0.00%
2025-05-29	0	0.300	0.280	-	-	-	0	0	-	0.284	0.265	-	-	-	0	-	0.00%
2025-05-28	0	0.300	0.280	-	-	-	0	0	-	0.284	0.265	-	-	-	0	-	0.00%
2025-05-27	0	0.300	0.280	-	-	-	0	0	-	0.284	0.265	-	-	-	0	-	0.00%
2025-05-26	0	0.300	0.280	-	-	-	0	0	-	0.284	0.265	-	-	-	0	-	0.00%
2025-05-23	0	0.300	0.285	-	-	-	2,000	720	0.3600	0.284	0.270	-	-	-	2,111	0.3411	0.00%
2025-05-22	0	0.300	0.280	-	-	-	0	0	-	0.284	0.265	-	-	-	0	-	0.00%
2025-05-21	0	0.300	0.280	-	-	-	0	0	-	0.284	0.265	-	-	-	0	-	0.00%
2025-05-20	0	0.300	0.290	-	0.300	0.300	20,000	6,000	0.3000	0.284	0.275	-	0.284	0.284	21,106	0.2843	0.00%
2025-05-19	0	0.300	0.280	-	-	-	0	0	-	0.284	0.265	-	-	-	0	-	0.00%
2025-05-16	0	0.300	0.300	0.375	0.265	0.265	6,000	1,590	0.2650	0.284	0.284	0.355	0.251	0.251	6,332	0.2511	-15.49%
2025-05-15	0	0.355	0.355	0.395	-	-	0	0	-	0.336	0.336	0.374	-	-	0	-	0.00%
2025-05-14	0	0.355	0.350	0.395	-	-	0	0	-	0.336	0.332	0.374	-	-	0	-	0.00%
2025-05-13	0	0.355	0.265	0.395	-	-	0	0	-	0.336	0.251	0.374	-	-	0	-	0.00%
2025-05-12	0	0.355	0.305	0.395	-	-	0	0	-	0.336	0.289	0.374	-	-	0	-	0.00%
2025-05-09	0	0.355	0.300	0.355	0.355	0.355	6,000	2,210	0.3683	0.336	0.284	0.336	0.336	0.336	6,332	0.3490	0.00%
2025-05-08	0	0.355	0.255	0.395	-	-	0	0	-	0.336	0.242	0.374	-	-	0	-	0.00%
2025-05-07	0	0.355	0.260	0.355	-	-	0	0	-	0.336	0.246	0.336	-	-	0	-	0.00%
2025-05-06	0	0.355	0.305	0.395	-	-	0	0	-	0.336	0.289	0.374	-	-	0	-	0.00%
2025-05-02	0	0.355	0.280	0.355	-	-	0	0	-	0.336	0.265	0.336	-	-	0	-	0.00%
2025-04-30	0	0.355	0.320	0.395	0.355	0.355	30,000	10,650	0.3550	0.336	0.303	0.374	0.336	0.336	31,658	0.3364	0.00%
2025-04-29	0	0.355	0.305	0.355	-	-	0	0	-	0.336	0.289	0.336	-	-	0	-	0.00%
2025-04-28	0	0.355	0.330	0.395	-	-	0	0	-	0.336	0.313	0.374	-	-	0	-	0.00%
2025-04-25	0	0.355	0.335	0.395	-	-	0	0	-	0.336	0.317	0.374	-	-	0	-	0.00%
2025-04-24	0	0.355	0.330	0.395	-	-	0	0	-	0.336	0.313	0.374	-	-	0	-	0.00%
2025-04-23	0	0.355	0.355	0.395	-	-	0	0	-	0.336	0.336	0.374	-	-	0	-	0.00%
2025-04-22	0	0.355	0.285	0.355	-	-	0	0	-	0.336	0.270	0.336	-	-	0	-	0.00%
2025-04-17	0	0.355	0.300	0.395	-	-	0	0	-	0.336	0.284	0.374	-	-	0	-	0.00%
2025-04-16	0	0.355	0.330	0.395	-	-	0	0	-	0.336	0.313	0.374	-	-	0	-	0.00%
2025-04-15	0	0.355	0.330	0.395	-	-	0	0	-	0.336	0.313	0.374	-	-	0	-	0.00%
2025-04-14	0	0.355	0.330	0.395	0.355	0.355	4,000	1,420	0.3550	0.336	0.313	0.374	0.336	0.336	4,221	0.3364	-5.33%
2025-04-11	0	0.375	0.365	0.450	-	-	0	0	-	0.355	0.346	0.426	-	-	0	-	0.00%
2025-04-10	0	0.375	0.365	0.450	-	-	0	0	-	0.355	0.346	0.426	-	-	0	-	0.00%
2025-04-09	0	0.375	0.365	0.450	-	-	0	0	-	0.355	0.346	0.426	-	-	0	-	0.00%
2025-04-08	0	0.375	0.365	0.450	-	-	0	0	-	0.355	0.346	0.426	-	-	0	-	0.00%
2025-04-07	0	0.375	0.365	0.450	-	-	0	0	-	0.355	0.346	0.426	-	-	0	-	0.00%
2025-04-03	0	0.375	0.365	0.450	-	-	0	0	-	0.355	0.346	0.426	-	-	0	-	0.00%
2025-04-02	0	0.375	0.365	0.450	0.375	0.375	20,000	7,500	0.3750	0.355	0.346	0.426	0.355	0.355	21,106	0.3554	-8.54%
2025-04-01	0	0.410	0.370	0.445	-	-	0	0	-	0.389	0.351	0.422	-	-	0	-	0.00%
2025-03-31	0	0.410	0.370	0.450	-	-	0	0	-	0.389	0.351	0.426	-	-	0	-	0.00%
2025-03-28	0	0.410	0.370	0.450	-	-	0	0	-	0.389	0.351	0.426	-	-	0	-	0.00%
2025-03-27	0	0.410	0.370	0.440	-	-	0	0	-	0.389	0.351	0.417	-	-	0	-	0.00%
2025-03-26	0	0.410	0.370	0.450	-	-	0	0	-	0.389	0.351	0.426	-	-	0	-	0.00%
2025-03-25	0	0.410	0.370	0.450	-	-	0	0	-	0.389	0.351	0.426	-	-	0	-	0.00%
2025-03-24	0	0.410	0.370	0.455	-	-	0	0	-	0.389	0.351	0.431	-	-	0	-	0.00%
2025-03-21	0	0.410	0.370	0.460	0.410	0.410	280,000	114,800	0.4100	0.389	0.351	0.436	0.389	0.389	295,477	0.3885	-6.82%
2025-03-20	0	0.440	0.370	0.460	-	-	0	0	-	0.417	0.351	0.436	-	-	0	-	0.00%
2025-03-19	0	0.440	0.390	0.460	-	-	0	0	-	0.417	0.370	0.436	-	-	0	-	0.00%
2025-03-18	0	0.440	0.370	0.460	0.430	0.440	28,000	12,060	0.4307	0.417	0.351	0.436	0.407	0.417	29,548	0.4082	4.76%
2025-03-17	0	0.420	0.420	0.460	-	-	0	0	-	0.398	0.398	0.436	-	-	0	-	0.00%
2025-03-14	0	0.420	0.370	0.460	-	-	0	0	-	0.398	0.351	0.436	-	-	0	-	0.00%
2025-03-13	0	0.420	0.370	0.460	-	-	0	0	-	0.398	0.351	0.436	-	-	0	-	0.00%
2025-03-12	0	0.420	0.370	0.460	-	-	0	0	-	0.398	0.351	0.436	-	-	0	-	0.00%
2025-03-11	0	0.420	0.370	0.460	-	-	0	0	-	0.398	0.351	0.436	-	-	0	-	0.00%
2025-03-10	0	0.420	0.370	0.460	-	-	0	0	-	0.398	0.351	0.436	-	-	0	-	0.00%
2025-03-07	0	0.420	0.420	0.460	0.420	0.420	10,000	4,200	0.4200	0.398	0.398	0.436	0.398	0.398	10,553	0.3980	0.00%
2025-03-06	0	0.420	0.370	0.460	0.420	0.420	12,000	5,040	0.4200	0.398	0.351	0.436	0.398	0.398	12,663	0.3980	0.00%
2025-03-05	0	0.420	0.370	0.420	0.420	0.420	24,000	10,080	0.4200	0.398	0.351	0.398	0.398	0.398	25,327	0.3980	0.00%
2025-03-04	0	0.420	0.370	0.460	-	-	0	0	-	0.398	0.351	0.436	-	-	0	-	0.00%
2025-03-03	0	0.420	0.370	0.460	-	-	0	0	-	0.398	0.351	0.436	-	-	0	-	0.00%
2025-02-28	0	0.420	0.370	0.480	-	-	0	0	-	0.398	0.351	0.455	-	-	0	-	0.00%
2025-02-27	0	0.420	0.370	0.480	-	-	0	0	-	0.398	0.351	0.455	-	-	0	-	0.00%
2025-02-26	0	0.420	0.385	0.480	0.410	0.420	116,000	48,040	0.4141	0.398	0.365	0.455	0.389	0.398	122,412	0.3924	0.00%
2025-02-25	0	0.420	0.370	0.425	0.360	0.420	104,000	38,190	0.3672	0.398	0.351	0.403	0.341	0.398	109,749	0.3480	5.00%
2025-02-24	0	0.400	0.365	0.425	-	-	0	0	-	0.379	0.346	0.403	-	-	0	-	0.00%
2025-02-21	0	0.400	0.365	0.425	0.400	0.400	4,000	1,600	0.4000	0.379	0.346	0.403	0.379	0.379	4,221	0.3790	-4.76%
2025-02-20	0	0.420	0.400	0.420	-	-	0	0	-	0.398	0.379	0.398	-	-	0	-	-1.18%
2025-02-19	0	0.425	0.400	0.480	-	-	0	0	-	0.403	0.379	0.455	-	-	0	-	0.00%
2025-02-18	0	0.425	0.400	0.485	-	-	0	0	-	0.403	0.379	0.460	-	-	0	-	0.00%
2025-02-17	0	0.425	0.400	0.500	-	-	0	0	-	0.403	0.379	0.474	-	-	0	-	0.00%
2025-02-14	0	0.425	0.400	0.480	0.425	0.425	70,000	29,750	0.4250	0.403	0.379	0.455	0.403	0.403	73,869	0.4027	0.00%
2025-02-13	0	0.425	0.400	0.500	-	-	0	0	-	0.403	0.379	0.474	-	-	0	-	0.00%
2025-02-12	0	0.425	0.400	0.480	-	-	0	0	-	0.403	0.379	0.455	-	-	0	-	0.00%
2025-02-11	0	0.425	0.400	0.480	-	-	0	0	-	0.403	0.379	0.455	-	-	0	-	0.00%
2025-02-10	0	0.425	0.400	0.460	-	-	0	0	-	0.403	0.379	0.436	-	-	0	-	0.00%
2025-02-07	0	0.425	0.400	0.480	0.400	0.425	180,000	72,200	0.4011	0.403	0.379	0.455	0.379	0.403	189,950	0.3801	-1.16%
2025-02-06	0	0.430	0.400	0.480	-	-	0	0	-	0.407	0.379	0.455	-	-	0	-	0.00%
2025-02-05	0	0.430	0.400	0.480	0.430	0.430	280,000	120,400	0.4300	0.407	0.379	0.455	0.407	0.407	295,477	0.4075	0.00%
2025-02-04	0	0.430	0.400	0.470	-	-	0	0	-	0.407	0.379	0.445	-	-	0	-	0.00%
2025-02-03	0	0.430	0.400	0.480	-	-	0	0	-	0.407	0.379	0.455	-	-	0	-	0.00%
2025-01-28	0	0.430	0.390	0.480	-	-	0	0	-	0.407	0.370	0.455	-	-	0	-	0.00%
2025-01-27	0	0.430	0.400	0.475	-	-	0	0	-	0.407	0.379	0.450	-	-	0	-	0.00%
2025-01-24	0	0.430	0.400	0.480	0.430	0.430	280,000	120,400	0.4300	0.407	0.379	0.455	0.407	0.407	295,477	0.4075	0.00%
2025-01-23	0	0.430	0.380	0.480	0.375	0.430	30,000	11,680	0.3893	0.407	0.360	0.455	0.355	0.407	31,658	0.3689	4.88%
2025-01-22	0	0.410	0.405	0.475	0.410	0.430	40,000	17,020	0.4255	0.389	0.384	0.450	0.389	0.407	42,211	0.4032	-7.87%
2025-01-21	0	0.445	0.405	0.490	-	-	0	0	-	0.422	0.384	0.464	-	-	0	-	0.00%
2025-01-20	0	0.445	0.400	0.450	0.430	0.460	56,000	24,940	0.4454	0.422	0.379	0.426	0.407	0.436	59,095	0.4220	-7.29%
2025-01-17	0	0.480	0.395	0.480	-	-	0	0	-	0.455	0.374	0.455	-	-	0	-	0.00%
2025-01-16	0	0.480	0.395	0.480	-	-	0	0	-	0.455	0.374	0.455	-	-	0	-	0.00%
2025-01-15	0	0.480	0.405	0.480	-	-	0	0	-	0.455	0.384	0.455	-	-	0	-	0.00%
2025-01-14	0	0.480	0.405	0.480	0.445	0.480	10,000	4,540	0.4540	0.455	0.384	0.455	0.422	0.455	10,553	0.4302	10.34%
2025-01-13	0	0.435	0.400	0.450	0.380	0.435	14,000	5,470	0.3907	0.412	0.379	0.426	0.360	0.412	14,774	0.3702	-2.25%
2025-01-10	0	0.445	0.390	0.480	-	-	0	0	-	0.422	0.370	0.455	-	-	0	-	0.00%
2025-01-09	0	0.445	0.400	0.480	-	-	0	0	-	0.422	0.379	0.455	-	-	0	-	0.00%
2025-01-08	0	0.445	0.405	0.445	-	-	0	0	-	0.422	0.384	0.422	-	-	0	-	-7.29%
2025-01-07	0	0.480	0.420	0.480	0.405	0.480	26,000	10,800	0.4154	0.455	0.398	0.455	0.384	0.455	27,437	0.3936	6.67%
2025-01-06	0	0.450	0.410	0.485	0.385	0.450	212,000	94,680	0.4466	0.426	0.389	0.460	0.365	0.426	223,719	0.4232	8.43%
2025-01-03	0	0.415	0.385	0.415	0.415	0.415	6,000	2,490	0.4150	0.393	0.365	0.393	0.393	0.393	6,332	0.3933	-1.19%
2025-01-02	0	0.420	0.400	0.420	0.390	0.480	50,000	20,080	0.4016	0.398	0.379	0.398	0.370	0.455	52,764	0.3806	-11.58%
2024-12-31	0	0.475	-	0.480	-	-	0	0	-	0.450	-	0.455	-	-	0	-	0.00%
2024-12-30	0	0.475	0.345	0.480	-	-	0	0	-	0.450	0.327	0.455	-	-	0	-	0.00%
2024-12-27	0	0.475	0.360	0.480	0.475	0.475	200,000	95,000	0.4750	0.450	0.341	0.455	0.450	0.450	211,055	0.4501	5.56%
2024-12-24	0	0.450	0.360	0.480	-	-	0	0	-	0.426	0.341	0.455	-	-	0	-	0.00%
2024-12-23	0	0.450	0.360	0.500	-	-	0	0	-	0.426	0.341	0.474	-	-	0	-	0.00%
2024-12-20	0	0.450	0.360	0.450	-	-	0	0	-	0.426	0.341	0.426	-	-	0	-	-5.26%
2024-12-19	0	0.475	-	0.475	-	-	0	0	-	0.450	-	0.450	-	-	0	-	0.00%
2024-12-18	0	0.475	0.360	0.500	-	-	0	0	-	0.450	0.341	0.474	-	-	0	-	0.00%
2024-12-17	0	0.475	0.425	0.475	-	-	0	0	-	0.450	0.403	0.450	-	-	0	-	0.00%
2024-12-16	0	0.475	0.425	0.480	-	-	0	0	-	0.450	0.403	0.455	-	-	0	-	-1.04%
2024-12-13	0	0.480	-	0.500	-	-	0	0	-	0.455	-	0.474	-	-	0	-	0.00%
2024-12-12	0	0.480	0.430	0.480	-	-	0	0	-	0.455	0.407	0.455	-	-	0	-	-2.04%
2024-12-11	0	0.490	0.420	0.490	0.420	0.500	76,000	32,820	0.4318	0.464	0.398	0.464	0.398	0.474	80,201	0.4092	-5.77%
2024-12-10	0	0.520	0.400	0.520	0.485	0.570	6,000	3,080	0.5133	0.493	0.379	0.493	0.460	0.540	6,332	0.4864	7.22%
2024-12-09	0	0.485	-	0.500	-	-	0	0	-	0.460	-	0.474	-	-	0	-	0.00%
2024-12-06	0	0.485	-	0.485	-	-	0	0	-	0.460	-	0.460	-	-	0	-	-3.00%
2024-12-05	0	0.500	0.500	-	-	-	0	0	-	0.474	0.474	-	-	-	0	-	20.48%
2024-12-04	0	0.415	0.395	-	0.415	0.420	210,000	88,120	0.4196	0.393	0.374	-	0.393	0.398	221,608	0.3976	-1.19%
2024-12-03	0	0.420	0.420	0.475	0.420	0.420	20,000	8,400	0.4200	0.398	0.398	0.450	0.398	0.398	21,106	0.3980	-2.33%
2024-12-02	0	0.430	0.420	0.510	-	-	0	0	-	0.407	0.398	0.483	-	-	0	-	0.00%
2024-11-29	0	0.430	0.420	0.500	-	-	0	0	-	0.407	0.398	0.474	-	-	0	-	0.00%
2024-11-28	0	0.430	0.420	0.485	0.430	0.490	50,000	23,250	0.4650	0.407	0.398	0.460	0.407	0.464	52,764	0.4406	-12.24%
2024-11-27	0	0.490	0.420	0.490	0.490	0.490	16,000	7,840	0.4900	0.464	0.398	0.464	0.464	0.464	16,884	0.4643	-2.00%
2024-11-26	0	0.500	0.420	0.610	0.500	0.500	2,000	1,000	0.5000	0.474	0.398	0.578	0.474	0.474	2,111	0.4738	19.05%
2024-11-25	0	0.420	0.420	0.475	-	-	0	0	-	0.398	0.398	0.450	-	-	0	-	0.00%
2024-11-22	0	0.420	0.420	0.480	0.420	0.425	96,000	40,460	0.4215	0.398	0.398	0.455	0.398	0.403	101,307	0.3994	-6.67%
2024-11-21	0	0.450	0.420	0.450	0.450	0.470	22,000	10,150	0.4614	0.426	0.398	0.426	0.426	0.445	23,216	0.4372	-4.26%
2024-11-20	0	0.470	0.420	0.470	-	-	0	0	-	0.445	0.398	0.445	-	-	0	-	0.00%
2024-11-19	0	0.470	0.465	0.475	0.470	0.475	58,000	27,340	0.4714	0.445	0.441	0.450	0.445	0.450	61,206	0.4467	-1.05%
2024-11-18	0	0.475	0.475	0.495	-	-	0	0	-	0.450	0.450	0.469	-	-	0	-	0.00%
2024-11-15	0	0.475	0.450	0.475	0.470	0.475	14,000	6,640	0.4743	0.450	0.426	0.450	0.445	0.450	14,774	0.4494	0.00%
2024-11-14	0	0.475	0.455	0.480	0.475	0.475	30,000	14,250	0.4750	0.450	0.431	0.455	0.450	0.450	31,658	0.4501	-1.04%
2024-11-13	0	0.480	0.480	0.530	-	-	0	0	-	0.455	0.455	0.502	-	-	0	-	2.13%
2024-11-12	0	0.470	0.470	0.480	0.460	0.470	30,000	14,000	0.4667	0.445	0.445	0.455	0.436	0.445	31,658	0.4422	0.00%
2024-11-11	0	0.470	0.470	0.475	0.460	0.470	20,000	9,360	0.4680	0.445	0.445	0.450	0.436	0.445	21,106	0.4435	10.59%
2024-11-08	0	0.425	0.425	0.480	0.410	0.450	70,000	30,010	0.4287	0.403	0.403	0.455	0.389	0.426	73,869	0.4063	-12.37%
2024-11-07	0	0.485	0.425	0.485	-	-	0	0	-	0.460	0.403	0.460	-	-	0	-	-1.02%
2024-11-06	0	0.490	0.460	0.520	0.490	0.490	10,000	4,900	0.4900	0.464	0.436	0.493	0.464	0.464	10,553	0.4643	2.08%
2024-11-05	0	0.480	0.480	0.500	0.480	0.480	16,000	7,680	0.4800	0.455	0.455	0.474	0.455	0.455	16,884	0.4549	3.23%
2024-11-04	0	0.465	0.460	0.480	0.465	0.480	30,000	14,110	0.4703	0.441	0.436	0.455	0.441	0.455	31,658	0.4457	-7.00%
2024-11-01	0	0.500	0.480	0.500	0.500	0.500	12,000	6,000	0.5000	0.474	0.455	0.474	0.474	0.474	12,663	0.4738	0.00%
2024-10-31	0	0.500	0.455	0.500	-	-	0	0	-	0.474	0.431	0.474	-	-	0	-	0.00%
2024-10-30	0	0.500	0.490	0.500	0.495	0.500	618,000	308,890	0.4998	0.474	0.464	0.474	0.469	0.474	652,161	0.4736	0.00%
2024-10-29	0	0.500	0.500	0.520	0.500	0.520	88,000	44,200	0.5023	0.474	0.474	0.493	0.474	0.493	92,864	0.4760	1.01%
2024-10-28	0	0.495	0.495	0.530	-	-	0	0	-	0.469	0.469	0.502	-	-	0	-	1.02%
2024-10-25	0	0.490	0.490	0.530	0.490	0.580	216,000	106,730	0.4941	0.464	0.464	0.502	0.464	0.550	227,940	0.4682	0.00%
2024-10-24	0	0.490	0.470	0.490	0.480	0.520	2,914,000	1,440,630	0.4944	0.464	0.445	0.464	0.455	0.493	3,075,075	0.4685	-5.77%
2024-10-23	0	0.520	0.490	0.520	0.440	0.560	1,484,000	682,000	0.4596	0.493	0.464	0.493	0.417	0.531	1,566,030	0.4355	16.85%
2024-10-22	0	0.445	0.440	0.445	0.430	0.445	736,000	319,870	0.4346	0.422	0.417	0.422	0.407	0.422	776,683	0.4118	3.49%
2024-10-21	0	0.430	0.430	0.440	0.425	0.435	386,000	166,100	0.4303	0.407	0.407	0.417	0.403	0.412	407,337	0.4078	-1.15%
2024-10-18	0	0.435	0.425	0.435	0.420	0.445	970,000	418,950	0.4319	0.412	0.403	0.412	0.398	0.422	1,023,618	0.4093	-1.14%
2024-10-17	0	0.440	0.430	0.440	0.430	0.445	496,000	218,580	0.4407	0.417	0.407	0.417	0.407	0.422	523,417	0.4176	-1.12%
2024-10-16	0	0.445	0.440	0.445	0.440	0.600	918,000	415,650	0.4528	0.422	0.417	0.422	0.417	0.569	968,744	0.4291	-3.26%
2024-10-15	0	0.460	0.455	0.460	0.460	0.490	644,000	300,510	0.4666	0.436	0.431	0.436	0.436	0.464	679,598	0.4422	-1.08%
2024-10-14	0	0.465	0.460	0.465	0.450	0.800	1,794,000	939,220	0.5235	0.441	0.436	0.441	0.426	0.758	1,893,166	0.4961	22.37%
2024-10-10	0	0.380	0.365	0.380	0.340	0.400	766,000	283,380	0.3699	0.360	0.346	0.360	0.322	0.379	808,342	0.3506	-13.64%
2024-10-09	0	0.440	0.405	0.460	0.380	0.440	244,000	94,390	0.3868	0.417	0.384	0.436	0.360	0.417	257,487	0.3666	7.32%
2024-10-08	0	0.410	0.365	0.415	0.405	0.490	14,514,000	6,238,620	0.4298	0.389	0.346	0.393	0.384	0.464	15,316,281	0.4073	-21.15%
2024-10-07	0	0.520	0.500	0.520	0.520	0.600	16,950,041	9,978,824	0.5887	0.493	0.474	0.493	0.493	0.569	17,886,978	0.5579	-13.33%
2024-10-04	0	0.600	0.590	0.610	0.590	0.650	746,000	455,720	0.6109	0.569	0.559	0.578	0.559	0.616	787,236	0.5789	-7.69%
2024-10-03	0	0.650	0.650	0.670	0.650	0.650	152,000	98,800	0.6500	0.616	0.616	0.635	0.616	0.616	160,402	0.6160	0.00%
2024-10-02	0	0.650	0.650	0.690	0.650	0.710	14,754,000	9,608,440	0.6512	0.616	0.616	0.654	0.616	0.673	15,569,548	0.6171	0.00%
2024-09-30	0	0.650	0.650	0.720	0.650	0.820	842,000	662,500	0.7868	0.616	0.616	0.682	0.616	0.777	888,543	0.7456	-18.75%
2024-09-27	0	0.800	0.740	0.800	0.740	0.900	11,206,000	8,744,280	0.7803	0.758	0.701	0.758	0.701	0.853	11,825,427	0.7394	-3.61%
2024-09-26	0	0.830	0.780	0.840	0.760	0.830	36,000	28,380	0.7883	0.787	0.739	0.796	0.720	0.787	37,990	0.7470	2.47%
2024-09-25	0	0.810	0.770	0.830	0.780	0.840	130,000	104,760	0.8058	0.768	0.730	0.787	0.739	0.796	137,186	0.7636	3.85%
2024-09-24	0	0.780	0.760	0.880	0.700	0.780	300,000	214,280	0.7143	0.739	0.720	0.834	0.663	0.739	316,583	0.6769	11.43%
2024-09-23	0	0.700	0.660	0.720	0.600	0.700	120,000	78,060	0.6505	0.663	0.625	0.682	0.569	0.663	126,633	0.6164	16.67%
2024-09-20	0	0.600	0.580	0.720	0.550	0.600	82,000	47,580	0.5802	0.569	0.550	0.682	0.521	0.569	86,533	0.5499	15.38%
2024-09-19	0	0.520	0.500	0.550	0.500	0.520	48,000	24,200	0.5042	0.493	0.474	0.521	0.474	0.493	50,653	0.4778	8.33%
2024-09-17	0	0.480	0.385	0.500	-	-	0	0	-	0.455	0.365	0.474	-	-	0	-	0.00%
2024-09-16	0	0.480	0.400	0.480	-	-	0	0	-	0.455	0.379	0.455	-	-	0	-	0.00%
2024-09-13	0	0.480	0.400	0.480	-	-	0	0	-	0.455	0.379	0.455	-	-	0	-	0.00%
2024-09-12	0	0.480	0.415	0.480	-	-	0	0	-	0.455	0.393	0.455	-	-	0	-	0.00%
2024-09-11	0	0.480	0.385	0.480	-	-	0	0	-	0.455	0.365	0.455	-	-	0	-	0.00%
2024-09-10	0	0.480	0.420	0.480	-	-	0	0	-	0.455	0.398	0.455	-	-	0	-	0.00%
2024-09-09	0	0.480	0.385	0.480	0.415	0.480	20,000	8,480	0.4240	0.455	0.365	0.455	0.393	0.455	21,106	0.4018	6.67%
2024-09-05	0	0.450	0.360	0.480	-	-	0	0	-	0.426	0.341	0.455	-	-	0	-	0.00%
2024-09-04	0	0.450	0.360	0.450	-	-	0	0	-	0.426	0.341	0.426	-	-	0	-	0.00%
2024-09-03	0	0.450	0.360	0.450	-	-	0	0	-	0.426	0.341	0.426	-	-	0	-	0.00%
2024-09-02	0	0.450	0.360	0.460	-	-	0	0	-	0.426	0.341	0.436	-	-	0	-	0.00%
2024-08-30	0	0.450	0.355	0.460	-	-	0	0	-	0.426	0.336	0.436	-	-	0	-	0.00%
2024-08-29	0	0.450	0.370	0.450	0.355	0.450	46,000	17,980	0.3909	0.426	0.351	0.426	0.336	0.426	48,543	0.3704	0.00%
2024-08-28	0	0.450	0.380	0.450	0.350	0.500	148,000	58,180	0.3931	0.426	0.360	0.426	0.332	0.474	156,181	0.3725	-10.00%
2024-08-27	0	0.500	0.430	0.600	-	-	0	0	-	0.474	0.407	0.569	-	-	0	-	0.00%
2024-08-26	0	0.500	0.465	0.600	-	-	0	0	-	0.474	0.441	0.569	-	-	0	-	0.00%
2024-08-23	0	0.500	0.465	0.500	0.490	0.500	6,000	2,980	0.4967	0.474	0.441	0.474	0.464	0.474	6,332	0.4707	0.00%
2024-08-22	0	0.500	0.490	0.520	-	-	0	0	-	0.474	0.464	0.493	-	-	0	-	0.00%
2024-08-21	0	0.500	0.490	0.520	-	-	0	0	-	0.474	0.464	0.493	-	-	0	-	0.00%
2024-08-20	0	0.500	0.490	0.520	-	-	0	0	-	0.474	0.464	0.493	-	-	0	-	0.00%
2024-08-19	0	0.500	0.490	0.520	-	-	0	0	-	0.474	0.464	0.493	-	-	0	-	0.00%
2024-08-16	0	0.500	0.490	0.520	-	-	0	0	-	0.474	0.464	0.493	-	-	0	-	0.00%
2024-08-15	0	0.500	0.490	0.520	0.500	0.500	2,000	1,000	0.5000	0.474	0.464	0.493	0.474	0.474	2,111	0.4738	0.00%
2024-08-14	0	0.500	0.490	0.520	-	-	0	0	-	0.474	0.464	0.493	-	-	0	-	0.00%
2024-08-13	0	0.500	0.490	0.530	-	-	0	0	-	0.474	0.464	0.502	-	-	0	-	0.00%
2024-08-12	0	0.500	0.500	0.530	0.500	0.500	4,000	2,000	0.5000	0.474	0.474	0.502	0.474	0.474	4,221	0.4738	0.00%
2024-08-09	0	0.500	0.490	0.530	-	-	0	0	-	0.474	0.464	0.502	-	-	0	-	0.00%
2024-08-08	0	0.500	0.490	0.530	-	-	0	0	-	0.474	0.464	0.502	-	-	0	-	0.00%
2024-08-07	0	0.500	0.490	0.530	-	-	0	0	-	0.474	0.464	0.502	-	-	0	-	0.00%
2024-08-06	0	0.500	0.500	0.530	-	-	0	0	-	0.474	0.474	0.502	-	-	0	-	0.00%
2024-08-05	0	0.500	0.500	0.530	0.500	0.520	10,000	5,040	0.5040	0.474	0.474	0.502	0.474	0.493	10,553	0.4776	-7.41%
2024-08-02	0	0.540	0.520	0.600	-	-	0	0	-	0.512	0.493	0.569	-	-	0	-	0.00%
2024-08-01	0	0.540	0.520	0.540	0.540	0.540	6,000	3,240	0.5400	0.512	0.493	0.512	0.512	0.512	6,332	0.5117	-1.82%
2024-07-31	0	0.550	0.520	0.600	0.540	0.550	6,000	3,280	0.5467	0.521	0.493	0.569	0.512	0.521	6,332	0.5180	5.77%
2024-07-30	0	0.520	0.500	0.550	-	-	0	0	-	0.493	0.474	0.521	-	-	0	-	0.00%
2024-07-29	0	0.520	0.500	0.550	-	-	0	0	-	0.493	0.474	0.521	-	-	0	-	0.00%
2024-07-26	0	0.520	0.510	0.550	0.520	0.520	6,000	3,120	0.5200	0.493	0.483	0.521	0.493	0.493	6,332	0.4928	-7.14%
2024-07-25	0	0.560	0.520	0.560	-	-	0	0	-	0.531	0.493	0.531	-	-	0	-	-1.75%
2024-07-24	0	0.570	0.520	0.570	-	-	0	0	-	0.540	0.493	0.540	-	-	0	-	0.00%
2024-07-23	0	0.570	0.530	0.570	0.570	0.570	8,000	4,560	0.5700	0.540	0.502	0.540	0.540	0.540	8,442	0.5401	-1.72%
2024-07-22	0	0.580	0.580	0.600	0.520	0.580	59,000	33,150	0.5619	0.550	0.550	0.569	0.493	0.550	62,261	0.5324	5.45%
2024-07-19	0	0.550	0.540	0.600	-	-	0	0	-	0.521	0.512	0.569	-	-	0	-	0.00%
2024-07-18	0	0.550	0.520	0.600	-	-	0	0	-	0.521	0.493	0.569	-	-	0	-	0.00%
2024-07-17	0	0.550	0.520	0.590	-	-	0	0	-	0.521	0.493	0.559	-	-	0	-	0.00%
2024-07-16	0	0.550	0.520	0.600	-	-	0	0	-	0.521	0.493	0.569	-	-	0	-	0.00%
2024-07-15	0	0.550	0.520	0.590	-	-	0	0	-	0.521	0.493	0.559	-	-	0	-	0.00%
2024-07-12	0	0.550	0.520	0.600	0.540	0.550	6,000	3,280	0.5467	0.521	0.493	0.569	0.512	0.521	6,332	0.5180	3.77%
2024-07-11	0	0.530	0.500	0.550	0.520	0.530	112,000	59,320	0.5296	0.502	0.474	0.521	0.493	0.502	118,191	0.5019	0.00%
2024-07-10	0	0.530	0.530	0.550	0.520	0.520	4,000	2,080	0.5200	0.502	0.502	0.521	0.493	0.493	4,221	0.4928	-3.64%
2024-07-09	0	0.550	0.530	0.580	0.510	0.550	130,000	71,260	0.5482	0.521	0.502	0.550	0.483	0.521	137,186	0.5194	0.00%
2024-07-08	0	0.550	0.510	0.580	-	-	0	0	-	0.521	0.483	0.550	-	-	0	-	0.00%
2024-07-05	0	0.550	0.510	0.590	-	-	0	0	-	0.521	0.483	0.559	-	-	0	-	0.00%
2024-07-04	0	0.550	0.510	0.560	0.510	0.560	42,000	22,100	0.5262	0.521	0.483	0.531	0.483	0.531	44,322	0.4986	0.00%
2024-07-03	0	0.550	0.520	0.550	0.510	0.550	18,000	9,280	0.5156	0.521	0.493	0.521	0.483	0.521	18,995	0.4886	-5.17%
2024-07-02	0	0.580	0.540	0.600	0.510	0.580	74,000	39,600	0.5351	0.550	0.512	0.569	0.483	0.550	78,090	0.5071	3.57%
2024-06-28	0	0.560	0.510	0.600	-	-	0	0	-	0.531	0.483	0.569	-	-	0	-	0.00%
2024-06-27	0	0.560	0.520	0.620	-	-	0	0	-	0.531	0.493	0.588	-	-	0	-	0.00%
2024-06-26	0	0.560	0.540	0.600	0.510	0.560	64,000	33,540	0.5241	0.531	0.512	0.569	0.483	0.531	67,538	0.4966	-3.45%
2024-06-25	0	0.580	0.530	0.580	0.510	0.580	36,000	19,320	0.5367	0.550	0.502	0.550	0.483	0.550	37,990	0.5086	-1.69%
2024-06-24	0	0.590	0.550	0.590	-	-	0	0	-	0.559	0.521	0.559	-	-	0	-	0.00%
2024-06-21	0	0.590	0.550	0.620	-	-	0	0	-	0.559	0.521	0.588	-	-	0	-	0.00%
2024-06-20	0	0.590	0.540	0.590	-	-	0	0	-	0.559	0.512	0.559	-	-	0	-	-1.67%
2024-06-19	0	0.600	0.550	0.600	-	-	0	0	-	0.569	0.521	0.569	-	-	0	-	0.00%
2024-06-18	0	0.600	0.530	0.600	0.530	0.600	26,000	13,920	0.5354	0.569	0.502	0.569	0.502	0.569	27,437	0.5073	0.00%
2024-06-17	0	0.600	0.520	0.620	0.500	0.600	58,000	33,120	0.5710	0.569	0.493	0.588	0.474	0.569	61,206	0.5411	1.69%
2024-06-14	0	0.590	0.580	0.610	0.590	0.590	8,000	4,720	0.5900	0.559	0.550	0.578	0.559	0.559	8,442	0.5591	-3.28%
2024-06-13	0	0.610	0.560	0.670	-	-	0	0	-	0.578	0.531	0.635	-	-	0	-	0.00%
2024-06-12	0	0.610	0.580	0.650	0.540	0.610	40,000	22,100	0.5525	0.578	0.550	0.616	0.512	0.578	42,211	0.5236	-7.58%
2024-06-11	0	0.660	0.560	0.660	-	-	0	0	-	0.625	0.531	0.625	-	-	0	-	0.00%
2024-06-07	0	0.660	0.580	0.660	-	-	0	0	-	0.625	0.550	0.625	-	-	0	-	-1.49%
2024-06-06	0	0.670	0.570	0.670	0.520	0.690	1,118,000	618,580	0.5533	0.635	0.540	0.635	0.493	0.654	1,179,799	0.5243	15.52%
2024-06-05	0	0.580	0.580	0.590	0.550	0.650	750,000	435,480	0.5806	0.550	0.550	0.559	0.521	0.616	791,457	0.5502	-13.43%
2024-06-04	0	0.670	0.650	0.670	0.650	0.740	340,000	232,580	0.6841	0.635	0.616	0.635	0.616	0.701	358,794	0.6482	-9.46%
2024-06-03	0	0.740	0.660	0.750	0.680	0.740	6,000	4,200	0.7000	0.701	0.625	0.711	0.644	0.701	6,332	0.6633	-1.33%
2024-05-31	0	0.750	0.670	0.750	-	-	0	0	-	0.711	0.635	0.711	-	-	0	-	0.00%
2024-05-30	0	0.750	0.660	0.750	-	-	0	0	-	0.711	0.625	0.711	-	-	0	-	0.00%
2024-05-29	0	0.750	0.660	0.750	-	-	0	0	-	0.711	0.625	0.711	-	-	0	-	0.00%
2024-05-28	0	0.750	0.670	0.750	-	-	0	0	-	0.711	0.635	0.711	-	-	0	-	0.00%
2024-05-27	0	0.750	0.660	0.750	-	-	0	0	-	0.711	0.625	0.711	-	-	0	-	0.00%
2024-05-24	0	0.750	0.660	0.770	0.660	0.750	14,000	9,460	0.6757	0.711	0.625	0.730	0.625	0.711	14,774	0.6403	4.17%
2024-05-23	0	0.720	0.660	0.770	-	-	0	0	-	0.682	0.625	0.730	-	-	0	-	0.00%
2024-05-22	0	0.720	0.660	0.770	0.720	0.740	70,000	51,200	0.7314	0.682	0.625	0.730	0.682	0.701	73,869	0.6931	-1.37%
2024-05-21	0	0.730	0.730	0.850	0.720	0.840	20,000	14,640	0.7320	0.692	0.692	0.805	0.682	0.796	21,106	0.6937	-5.19%
2024-05-20	0	0.770	0.730	0.770	0.730	0.770	4,000	3,000	0.7500	0.730	0.692	0.730	0.692	0.730	4,221	0.7107	-1.28%
2024-05-17	0	0.780	0.720	0.780	0.760	0.780	96,000	74,700	0.7781	0.739	0.682	0.739	0.720	0.739	101,307	0.7374	-3.70%
2024-05-16	0	0.810	0.760	0.900	0.790	0.810	64,000	50,840	0.7944	0.768	0.720	0.853	0.749	0.768	67,538	0.7528	1.25%
2024-05-14	0	0.800	0.800	0.890	0.790	0.810	32,000	25,680	0.8025	0.758	0.758	0.843	0.749	0.768	33,769	0.7605	-1.23%
2024-05-13	0	0.810	0.790	0.940	0.810	0.810	22,000	17,820	0.8100	0.768	0.749	0.891	0.768	0.768	23,216	0.7676	0.00%
2024-05-10	0	0.810	0.790	0.870	0.810	0.820	50,000	40,660	0.8132	0.768	0.749	0.824	0.768	0.777	52,764	0.7706	-1.22%
2024-05-09	0	0.820	0.820	0.880	0.810	0.880	124,000	107,040	0.8632	0.777	0.777	0.834	0.768	0.834	130,854	0.8180	-7.87%
2024-05-08	0	0.890	0.810	0.900	0.890	0.890	4,000	3,560	0.8900	0.843	0.768	0.853	0.843	0.843	4,221	0.8434	5.95%
2024-05-07	0	0.840	0.780	0.900	0.840	0.840	2,000	1,680	0.8400	0.796	0.739	0.853	0.796	0.796	2,111	0.7960	0.00%
2024-05-06	0	0.840	0.730	0.970	-	-	0	0	-	0.796	0.692	0.919	-	-	0	-	0.00%
2024-05-03	0	0.840	0.730	0.840	0.850	0.850	10,000	8,500	0.8500	0.796	0.692	0.796	0.805	0.805	10,553	0.8055	-1.18%
2024-05-02	0	0.850	0.760	0.960	-	-	0	0	-	0.805	0.720	0.910	-	-	0	-	0.00%
2024-04-30	0	0.850	0.760	0.850	-	-	0	0	-	0.805	0.720	0.805	-	-	0	-	0.00%
2024-04-29	0	0.850	0.760	0.880	0.780	0.850	16,000	12,620	0.7888	0.805	0.720	0.834	0.739	0.805	16,884	0.7474	8.97%
2024-04-26	0	0.780	0.780	0.880	-	-	0	0	-	0.739	0.739	0.834	-	-	0	-	0.00%
2024-04-25	0	0.780	0.760	0.880	-	-	0	0	-	0.739	0.720	0.834	-	-	0	-	0.00%
2024-04-24	0	0.780	0.750	0.890	0.780	0.880	34,000	26,820	0.7888	0.739	0.711	0.843	0.739	0.834	35,879	0.7475	-8.24%
2024-04-23	0	0.850	0.700	0.860	-	-	0	0	-	0.805	0.663	0.815	-	-	0	-	0.00%
2024-04-22	0	0.850	0.780	0.900	0.850	0.850	42,000	35,700	0.8500	0.805	0.739	0.853	0.805	0.805	44,322	0.8055	-3.41%
2024-04-19	0	0.880	0.860	1.000	-	-	0	0	-	0.834	0.815	0.948	-	-	0	-	0.00%
2024-04-18	0	0.880	0.860	0.920	-	-	0	0	-	0.834	0.815	0.872	-	-	0	-	0.00%
2024-04-17	0	0.880	0.860	0.920	-	-	0	0	-	0.834	0.815	0.872	-	-	0	-	0.00%
2024-04-16	0	0.880	0.880	0.920	0.880	0.880	2,000	1,760	0.8800	0.834	0.834	0.872	0.834	0.834	2,111	0.8339	1.15%
2024-04-15	0	0.870	0.870	0.950	0.870	0.880	60,000	52,600	0.8767	0.824	0.824	0.900	0.824	0.834	63,317	0.8307	-1.14%
2024-04-12	0	0.880	0.880	0.910	0.880	0.890	8,000	7,060	0.8825	0.834	0.834	0.862	0.834	0.843	8,442	0.8363	0.00%
2024-04-11	0	0.880	0.880	0.950	0.880	0.880	90,000	79,200	0.8800	0.834	0.834	0.900	0.834	0.834	94,975	0.8339	-1.12%
2024-04-10	0	0.890	0.880	0.930	-	-	0	0	-	0.843	0.834	0.881	-	-	0	-	0.00%
2024-04-09	0	0.890	0.890	0.930	0.880	0.890	86,000	75,700	0.8802	0.843	0.843	0.881	0.834	0.843	90,754	0.8341	-1.11%
2024-04-08	0	0.900	0.880	0.920	0.880	0.900	310,000	278,800	0.8994	0.853	0.834	0.872	0.834	0.853	327,136	0.8522	2.27%
2024-04-05	0	0.880	0.880	0.950	-	-	0	0	-	0.834	0.834	0.900	-	-	0	-	0.00%
2024-04-03	0	0.880	0.880	0.940	0.880	0.880	20,000	17,600	0.8800	0.834	0.834	0.891	0.834	0.834	21,106	0.8339	0.00%
2024-04-02	0	0.880	0.860	0.950	-	-	0	0	-	0.834	0.815	0.900	-	-	0	-	0.00%
2024-03-28	0	0.880	0.880	1.050	-	-	0	0	-	0.834	0.834	0.995	-	-	0	-	0.00%
2024-03-27	0	0.880	0.870	0.960	-	-	0	0	-	0.834	0.824	0.910	-	-	0	-	0.00%
2024-03-26	0	0.880	0.880	0.900	0.880	0.900	76,000	67,860	0.8929	0.834	0.834	0.853	0.834	0.853	80,201	0.8461	-2.22%
2024-03-25	0	0.900	0.890	0.960	0.890	0.900	20,000	17,960	0.8980	0.853	0.843	0.910	0.843	0.853	21,106	0.8510	0.00%
2024-03-22	0	0.900	0.890	0.990	0.900	0.950	70,000	64,800	0.9257	0.853	0.843	0.938	0.853	0.900	73,869	0.8772	2.27%
2024-03-21	0	0.880	0.880	0.960	0.870	0.880	8,420,000	7,157,220	0.8500	0.834	0.834	0.910	0.824	0.834	8,885,427	0.8055	0.00%
2024-03-20	0	0.880	0.830	0.900	0.830	0.880	30,000	25,000	0.8333	0.834	0.787	0.853	0.787	0.834	31,658	0.7897	3.53%
2024-03-19	0	0.850	0.820	0.890	-	-	0	0	-	0.805	0.777	0.843	-	-	0	-	0.00%
2024-03-18	0	0.850	0.820	0.880	0.850	0.910	344,000	296,900	0.8631	0.805	0.777	0.834	0.805	0.862	363,015	0.8179	-6.59%
2024-03-15	0	0.910	0.850	0.900	0.850	0.910	5,306,000	5,036,200	0.9492	0.862	0.805	0.853	0.805	0.862	5,599,296	0.8994	-4.21%
2024-03-14	0	0.950	0.880	0.940	0.800	0.950	152,000	131,840	0.8674	0.900	0.834	0.891	0.758	0.900	160,402	0.8219	1.06%
2024-03-13	0	0.940	0.900	0.940	0.940	0.940	4,000	3,760	0.9400	0.891	0.853	0.891	0.891	0.891	4,221	0.8908	0.00%
2024-03-12	0	0.940	0.880	0.940	0.880	1.000	78,000	71,060	0.9110	0.891	0.834	0.891	0.834	0.948	82,312	0.8633	-6.00%
2024-03-11	0	1.000	0.890	1.040	-	-	0	0	-	0.948	0.843	0.986	-	-	0	-	0.00%
2024-03-08	0	1.000	0.890	1.040	-	-	0	0	-	0.948	0.843	0.986	-	-	0	-	0.00%
2024-03-07	0	1.000	0.880	1.000	-	-	6,250,000	5,000,000	0.8000	0.948	0.834	0.948	-	-	6,595,477	0.7581	-0.99%
2024-03-06	0	1.010	0.880	1.030	0.920	1.010	10,000	9,680	0.9680	0.957	0.834	0.976	0.872	0.957	10,553	0.9173	10.99%
2024-03-05	0	0.910	0.830	0.910	0.870	0.910	148,000	129,780	0.8769	0.862	0.787	0.862	0.824	0.862	156,181	0.8310	4.60%
2024-03-04	0	0.870	0.830	0.870	0.860	0.900	32,000	27,880	0.8713	0.824	0.787	0.824	0.815	0.853	33,769	0.8256	-3.33%
2024-03-01	0	0.900	0.900	0.940	0.900	0.990	128,000	118,480	0.9256	0.853	0.853	0.891	0.853	0.938	135,075	0.8771	-6.25%
2024-02-29	0	0.960	0.900	0.960	0.960	0.960	4,000	3,840	0.9600	0.910	0.853	0.910	0.910	0.910	4,221	0.9097	-1.03%
2024-02-28	0	0.970	0.900	0.970	-	-	0	0	-	0.919	0.853	0.919	-	-	0	-	0.00%
2024-02-27	0	0.970	0.920	0.960	-	-	0	0	-	0.919	0.872	0.910	-	-	0	-	-3.00%
2024-02-26	0	1.000	0.910	0.990	0.880	1.000	128,000	118,720	0.9275	0.948	0.862	0.938	0.834	0.948	135,075	0.8789	1.01%
2024-02-23	0	0.990	0.960	0.990	0.980	1.000	16,000	15,800	0.9875	0.938	0.910	0.938	0.929	0.948	16,884	0.9358	-1.98%
2024-02-22	0	1.010	0.960	1.010	0.980	1.060	550,000	579,840	1.0543	0.957	0.910	0.957	0.929	1.004	580,402	0.9990	-9.01%
2024-02-21	0	1.110	0.970	1.110	0.980	1.110	38,000	39,460	1.0384	1.052	0.919	1.052	0.929	1.052	40,101	0.9840	4.72%
2024-02-20	0	1.060	0.970	1.070	1.020	1.060	34,000	35,340	1.0394	1.004	0.919	1.014	0.967	1.004	35,879	0.9850	3.92%
2024-02-19	0	1.020	1.000	1.040	1.020	1.030	10,000	10,220	1.0220	0.967	0.948	0.986	0.967	0.976	10,553	0.9685	-10.53%
2024-02-16	0	1.140	1.050	1.160	0.950	1.170	230,000	257,580	1.1199	1.080	0.995	1.099	0.900	1.109	242,714	1.0613	0.00%
2024-02-15	0	1.140	0.970	1.140	-	-	0	0	-	1.080	0.919	1.080	-	-	0	-	-4.20%
2024-02-14	0	1.190	0.960	1.190	1.140	1.190	12,000	13,860	1.1550	1.128	0.910	1.128	1.080	1.128	12,663	1.0945	3.48%
2024-02-09	0	1.150	0.970	1.150	-	-	2,644,000	2,961,280	1.1200	1.090	0.919	1.090	-	-	2,790,151	1.0613	-0.86%
2024-02-08	0	1.160	0.970	1.160	1.100	1.170	20,000	22,820	1.1410	1.099	0.919	1.099	1.042	1.109	21,106	1.0812	6.42%
2024-02-07	0	1.090	0.980	1.100	0.860	1.090	82,000	80,800	0.9854	1.033	0.929	1.042	0.815	1.033	86,533	0.9338	10.10%
2024-02-06	0	0.990	0.830	1.000	-	-	0	0	-	0.938	0.787	0.948	-	-	0	-	0.00%
2024-02-05	0	0.990	0.780	1.000	-	-	0	0	-	0.938	0.739	0.948	-	-	0	-	-1.98%
2024-02-02	0	1.010	0.920	1.010	0.940	1.030	86,000	86,220	1.0026	0.957	0.872	0.957	0.891	0.976	90,754	0.9500	-9.82%
2024-02-01	0	1.120	1.050	1.120	1.070	1.190	38,000	41,540	1.0932	1.061	0.995	1.061	1.014	1.128	40,101	1.0359	-5.88%
2024-01-31	0	1.190	1.040	1.190	0.990	1.200	90,000	96,600	1.0733	1.128	0.986	1.128	0.938	1.137	94,975	1.0171	8.18%
2024-01-30	0	1.100	0.990	1.100	1.050	1.100	32,000	34,440	1.0763	1.042	0.938	1.042	0.995	1.042	33,769	1.0199	5.77%
2024-01-29	0	1.040	1.000	1.030	0.990	1.040	54,000	54,100	1.0019	0.986	0.948	0.976	0.938	0.986	56,985	0.9494	-7.14%
2024-01-26	0	1.120	1.040	1.120	0.970	1.130	88,000	91,640	1.0414	1.061	0.986	1.061	0.919	1.071	92,864	0.9868	-1.75%
2024-01-25	0	1.140	1.000	1.150	1.060	1.140	30,000	32,860	1.0953	1.080	0.948	1.090	1.004	1.080	31,658	1.0380	6.54%
2024-01-24	0	1.070	1.000	1.070	1.010	1.150	30,000	31,980	1.0660	1.014	0.948	1.014	0.957	1.090	31,658	1.0102	0.94%
2024-01-23	0	1.060	1.000	1.120	1.010	1.060	30,000	30,780	1.0260	1.004	0.948	1.061	0.957	1.004	31,658	0.9723	6.00%
2024-01-22	0	1.000	0.950	1.000	1.000	1.180	12,000	12,600	1.0500	0.948	0.900	0.948	0.948	1.118	12,663	0.9950	-15.25%
2024-01-19	0	1.180	1.060	1.180	0.970	1.190	14,000	15,440	1.1029	1.118	1.004	1.118	0.919	1.128	14,774	1.0451	0.85%
2024-01-18	0	1.170	1.040	1.190	1.170	1.170	2,000	2,340	1.1700	1.109	0.986	1.128	1.109	1.109	2,111	1.1087	1.74%
2024-01-17	0	1.150	1.070	1.180	1.080	1.150	16,000	17,420	1.0888	1.090	1.014	1.118	1.023	1.090	16,884	1.0317	-3.36%
2024-01-16	0	1.190	1.070	1.190	1.060	1.190	4,000	4,500	1.1250	1.128	1.014	1.128	1.004	1.128	4,221	1.0661	0.00%
2024-01-15	0	1.190	1.070	1.200	1.200	1.200	2,000	2,400	1.2000	1.128	1.014	1.137	1.137	1.137	2,111	1.1371	6.25%
2024-01-12	0	1.120	1.070	1.130	1.090	1.120	16,000	17,620	1.1013	1.061	1.014	1.071	1.033	1.061	16,884	1.0436	1.82%
2024-01-11	0	1.100	1.070	1.100	1.100	1.100	2,000	2,200	1.1000	1.042	1.014	1.042	1.042	1.042	2,111	1.0424	0.00%
2024-01-10	0	1.100	1.100	1.200	-	-	0	0	-	1.042	1.042	1.137	-	-	0	-	1.85%
2024-01-09	0	1.080	1.030	1.100	1.050	1.080	12,000	12,780	1.0650	1.023	0.976	1.042	0.995	1.023	12,663	1.0092	4.85%
2024-01-08	0	1.030	1.030	1.050	1.030	1.080	56,000	57,980	1.0354	0.976	0.976	0.995	0.976	1.023	59,095	0.9811	-5.50%
2024-01-05	0	1.090	1.030	1.090	1.060	1.130	34,000	36,340	1.0688	1.033	0.976	1.033	1.004	1.071	35,879	1.0128	-1.80%
2024-01-04	0	1.110	1.060	1.140	-	-	0	0	-	1.052	1.004	1.080	-	-	0	-	0.00%
2024-01-03	0	1.110	1.110	1.170	1.110	1.190	4,000	4,600	1.1500	1.052	1.052	1.109	1.052	1.128	4,221	1.0898	-1.77%
2024-01-02	0	1.130	1.110	1.190	1.130	1.170	24,000	27,120	1.1300	1.071	1.052	1.128	1.071	1.109	25,327	1.0708	-1.74%
2023-12-29	0	1.150	1.130	1.150	-	-	0	0	-	1.090	1.071	1.090	-	-	0	-	-1.71%
2023-12-28	0	1.170	1.130	1.220	-	-	0	0	-	1.109	1.071	1.156	-	-	0	-	0.00%
2023-12-27	0	1.170	1.130	1.170	-	-	0	0	-	1.109	1.071	1.109	-	-	0	-	0.00%
2023-12-22	0	1.170	1.130	1.180	-	-	0	0	-	1.109	1.071	1.118	-	-	0	-	0.00%
2023-12-21	0	1.170	1.130	1.180	1.170	1.180	12,000	14,140	1.1783	1.109	1.071	1.118	1.109	1.118	12,663	1.1166	-0.85%
2023-12-20	0	1.180	1.130	1.180	-	-	0	0	-	1.118	1.071	1.118	-	-	0	-	-2.48%
2023-12-19	0	1.210	1.130	1.210	1.220	1.240	134,000	164,160	1.2251	1.147	1.071	1.147	1.156	1.175	141,407	1.1609	-2.42%
2023-12-18	0	1.240	1.130	1.240	1.250	1.320	44,000	57,380	1.3041	1.175	1.071	1.175	1.185	1.251	46,432	1.2358	-0.80%
2023-12-15	0	1.250	1.150	1.250	-	-	0	0	-	1.185	1.090	1.185	-	-	0	-	-2.34%
2023-12-14	0	1.280	1.150	1.280	1.290	1.290	12,000	15,480	1.2900	1.213	1.090	1.213	1.222	1.222	12,663	1.2224	1.59%
2023-12-13	0	1.260	1.120	1.270	1.260	1.280	22,000	28,080	1.2764	1.194	1.061	1.203	1.194	1.213	23,216	1.2095	-2.33%
2023-12-12	0	1.290	1.160	1.290	1.330	1.350	62,000	83,420	1.3455	1.222	1.099	1.222	1.260	1.279	65,427	1.2750	0.00%
2023-12-11	0	1.290	1.120	1.340	-	-	0	0	-	1.222	1.061	1.270	-	-	0	-	0.00%
2023-12-08	0	1.290	1.120	1.300	-	-	0	0	-	1.222	1.061	1.232	-	-	0	-	0.00%
2023-12-07	0	1.290	1.080	1.300	-	-	0	0	-	1.222	1.023	1.232	-	-	0	-	0.00%
2023-12-06	0	1.290	1.200	1.290	-	-	0	0	-	1.222	1.137	1.222	-	-	0	-	0.00%
2023-12-05	0	1.290	1.130	1.290	1.290	1.290	8,000	10,320	1.2900	1.222	1.071	1.222	1.222	1.222	8,442	1.2224	0.78%
2023-12-04	0	1.280	1.060	1.280	1.280	1.280	4,000	5,120	1.2800	1.213	1.004	1.213	1.213	1.213	4,221	1.2130	4.92%
2023-12-01	0	1.220	1.160	1.220	1.180	1.250	40,000	48,260	1.2065	1.156	1.099	1.156	1.118	1.185	42,211	1.1433	-2.40%
2023-11-30	0	1.250	1.200	1.250	1.240	1.270	4,590,000	5,512,380	1.2010	1.185	1.137	1.185	1.175	1.203	4,843,719	1.1380	-2.34%
2023-11-29	0	1.280	1.060	1.280	-	-	0	0	-	1.213	1.004	1.213	-	-	0	-	0.00%
2023-11-28	0	1.280	1.090	1.280	-	-	0	0	-	1.213	1.033	1.213	-	-	0	-	0.00%
2023-11-27	0	1.280	1.140	1.280	-	-	0	0	-	1.213	1.080	1.213	-	-	0	-	-0.78%
2023-11-24	0	1.290	1.070	1.290	1.290	1.290	12,000	15,480	1.2900	1.222	1.014	1.222	1.222	1.222	12,663	1.2224	-0.77%
2023-11-23	0	1.300	1.150	1.300	1.250	1.300	20,000	25,300	1.2650	1.232	1.090	1.232	1.185	1.232	21,106	1.1987	4.84%
2023-11-22	0	1.240	1.180	1.240	-	-	0	0	-	1.175	1.118	1.175	-	-	0	-	0.00%
2023-11-21	0	1.240	1.210	1.240	1.240	1.240	763,000	802,670	1.0520	1.175	1.147	1.175	1.175	1.175	805,176	0.9969	0.00%
2023-11-20	0	1.240	1.210	1.260	1.240	1.270	18,000	22,380	1.2433	1.175	1.147	1.194	1.175	1.203	18,995	1.1782	-2.36%
2023-11-17	0	1.270	1.100	1.260	1.140	1.300	494,000	598,020	1.2106	1.203	1.042	1.194	1.080	1.232	521,307	1.1472	5.83%
2023-11-16	0	1.200	1.150	1.200	1.100	1.210	82,000	97,000	1.1829	1.137	1.090	1.137	1.042	1.147	86,533	1.1210	-0.83%
2023-11-15	0	1.210	1.080	1.210	1.200	1.370	300,000	371,580	1.2386	1.147	1.023	1.147	1.137	1.298	316,583	1.1737	-10.37%
2023-11-14	0	1.350	1.290	1.350	1.360	1.360	48,000	65,280	1.3600	1.279	1.222	1.279	1.289	1.289	50,653	1.2888	0.00%
2023-11-13	0	1.350	1.280	1.360	1.340	1.360	76,000	102,800	1.3526	1.279	1.213	1.289	1.270	1.289	80,201	1.2818	-0.74%
2023-11-10	0	1.360	1.310	1.360	1.310	1.370	50,000	68,380	1.3676	1.289	1.241	1.289	1.241	1.298	52,764	1.2960	-0.73%
2023-11-09	0	1.370	1.270	1.370	1.270	1.370	66,000	89,380	1.3542	1.298	1.203	1.298	1.203	1.298	69,648	1.2833	0.74%
2023-11-08	0	1.360	1.260	1.370	1.350	1.380	50,000	68,180	1.3636	1.289	1.194	1.298	1.279	1.308	52,764	1.2922	0.74%
2023-11-07	0	1.350	1.280	1.360	1.350	1.390	48,000	65,600	1.3667	1.279	1.213	1.289	1.279	1.317	50,653	1.2951	-2.17%
2023-11-06	0	1.380	1.300	1.380	1.300	1.390	98,000	132,820	1.3553	1.308	1.232	1.308	1.232	1.317	103,417	1.2843	0.00%
2023-11-03	0	1.380	1.280	1.390	-	-	0	0	-	1.308	1.213	1.317	-	-	0	-	0.00%
2023-11-02	0	1.380	1.280	1.390	-	-	0	0	-	1.308	1.213	1.317	-	-	0	-	0.00%
2023-11-01	0	1.380	1.300	1.380	-	-	0	0	-	1.308	1.232	1.308	-	-	0	-	-1.43%
2023-10-31	0	1.400	1.300	1.400	1.400	1.400	2,000	2,800	1.4000	1.327	1.232	1.327	1.327	1.327	2,111	1.3267	0.72%
2023-10-30	0	1.390	1.290	1.390	1.280	1.390	20,000	27,120	1.3560	1.317	1.222	1.317	1.213	1.317	21,106	1.2850	6.92%
2023-10-27	0	1.300	1.300	1.350	1.300	1.310	78,000	101,600	1.3026	1.232	1.232	1.279	1.232	1.241	82,312	1.2343	-1.52%
2023-10-26	0	1.320	1.310	1.380	1.310	1.310	10,000	13,100	1.3100	1.251	1.241	1.308	1.241	1.241	10,553	1.2414	0.00%
2023-10-25	0	1.320	1.320	1.370	1.320	1.340	18,000	23,860	1.3256	1.251	1.251	1.298	1.251	1.270	18,995	1.2561	-1.49%
2023-10-24	0	1.340	1.300	1.400	1.340	1.340	6,000	8,040	1.3400	1.270	1.232	1.327	1.270	1.270	6,332	1.2698	-0.74%
2023-10-20	0	1.350	1.340	1.380	1.350	1.400	4,920,000	5,526,100	1.1232	1.279	1.270	1.308	1.279	1.327	5,191,960	1.0644	1.50%
2023-10-19	0	1.330	1.310	1.380	-	-	0	0	-	1.260	1.241	1.308	-	-	0	-	0.00%
2023-10-18	0	1.330	1.320	1.400	1.330	1.340	44,000	58,600	1.3318	1.260	1.251	1.327	1.260	1.270	46,432	1.2621	-0.75%
2023-10-17	0	1.340	1.330	1.430	1.340	1.350	34,000	45,600	1.3412	1.270	1.260	1.355	1.270	1.279	35,879	1.2709	0.00%
2023-10-16	0	1.340	1.340	1.400	1.330	1.360	80,000	107,700	1.3463	1.270	1.270	1.327	1.260	1.289	84,422	1.2757	0.00%
2023-10-13	0	1.340	1.320	1.400	1.340	1.340	90,000	120,600	1.3400	1.270	1.251	1.327	1.270	1.270	94,975	1.2698	-1.47%
2023-10-12	0	1.360	1.340	1.400	1.350	1.360	6,000	8,140	1.3567	1.289	1.270	1.327	1.279	1.289	6,332	1.2856	-4.23%
2023-10-11	0	1.420	1.360	1.420	1.330	1.420	92,000	127,720	1.3883	1.346	1.289	1.346	1.260	1.346	97,085	1.3155	2.16%
2023-10-10	0	1.390	1.330	1.390	1.330	1.390	82,000	109,660	1.3373	1.317	1.260	1.317	1.260	1.317	86,533	1.2673	2.96%
2023-10-09	0	1.350	1.320	1.370	1.350	1.400	100,000	136,960	1.3696	1.279	1.251	1.298	1.279	1.327	105,528	1.2979	0.75%
2023-10-06	0	1.340	1.280	1.340	1.280	1.370	34,000	44,660	1.3135	1.270	1.213	1.270	1.213	1.298	35,879	1.2447	2.29%
2023-10-05	0	1.310	1.300	1.350	1.310	1.340	48,000	63,860	1.3304	1.241	1.232	1.279	1.241	1.270	50,653	1.2607	-2.24%
2023-10-04	0	1.340	1.340	1.390	1.340	1.340	42,000	56,280	1.3400	1.270	1.270	1.317	1.270	1.270	44,322	1.2698	-2.19%
2023-10-03	0	1.370	1.330	1.370	1.340	1.390	54,000	73,360	1.3585	1.298	1.260	1.298	1.270	1.317	56,985	1.2874	0.00%
2023-09-29	0	1.370	1.280	1.370	1.300	1.370	22,000	29,440	1.3382	1.298	1.213	1.298	1.232	1.298	23,216	1.2681	0.74%
2023-09-28	0	1.360	1.290	1.360	1.310	1.360	56,000	74,700	1.3339	1.289	1.222	1.289	1.241	1.289	59,095	1.2641	1.49%
2023-09-27	0	1.340	1.220	1.340	1.220	1.340	92,000	116,940	1.2711	1.270	1.156	1.270	1.156	1.270	97,085	1.2045	3.08%
2023-09-26	0	1.300	1.220	1.300	1.220	1.300	42,000	52,700	1.2548	1.232	1.156	1.232	1.156	1.232	44,322	1.1890	0.00%
2023-09-25	0	1.300	1.190	1.300	1.200	1.310	98,000	123,640	1.2616	1.232	1.128	1.232	1.137	1.241	103,417	1.1955	-0.76%
2023-09-22	0	1.310	1.200	1.310	-	-	0	0	-	1.241	1.137	1.241	-	-	0	-	-2.24%
2023-09-21	0	1.340	1.160	1.340	1.020	1.340	78,000	94,040	1.2056	1.270	1.099	1.270	0.967	1.270	82,312	1.1425	15.52%
2023-09-20	0	1.160	1.160	1.250	1.160	1.260	12,000	14,380	1.1983	1.099	1.099	1.185	1.099	1.194	12,663	1.1356	-4.92%
2023-09-19	0	1.220	1.160	1.230	1.160	1.250	36,000	42,420	1.1783	1.156	1.099	1.166	1.099	1.185	37,990	1.1166	4.27%
2023-09-18	0	1.170	1.160	1.240	1.160	1.170	26,000	30,180	1.1608	1.109	1.099	1.175	1.099	1.109	27,437	1.1000	-6.40%
2023-09-15	0	1.250	1.180	1.250	1.250	1.250	2,000	2,500	1.2500	1.185	1.118	1.185	1.185	1.185	2,111	1.1845	4.17%
2023-09-14	0	1.200	1.160	1.250	-	-	0	0	-	1.137	1.099	1.185	-	-	0	-	0.00%
2023-09-13	0	1.200	1.150	1.260	1.180	1.200	10,000	11,920	1.1920	1.137	1.090	1.194	1.118	1.137	10,553	1.1296	0.00%
2023-09-12	0	1.200	1.180	1.210	-	-	0	0	-	1.137	1.118	1.147	-	-	0	-	0.00%
2023-09-11	0	1.200	1.200	1.270	1.200	1.350	92,000	112,520	1.2230	1.137	1.137	1.203	1.137	1.279	97,085	1.1590	-11.11%
2023-09-07	0	1.350	1.160	1.350	1.140	1.350	20,000	24,080	1.2040	1.279	1.099	1.279	1.080	1.279	21,106	1.1409	11.57%
2023-09-06	0	1.210	1.180	1.290	1.210	1.290	14,000	17,280	1.2343	1.147	1.118	1.222	1.147	1.222	14,774	1.1696	-0.82%
2023-09-05	0	1.220	1.200	1.290	1.160	1.230	60,000	72,240	1.2040	1.156	1.137	1.222	1.099	1.166	63,317	1.1409	-2.40%
2023-09-04	0	1.250	1.210	1.230	1.250	1.360	18,000	22,980	1.2767	1.185	1.147	1.166	1.185	1.289	18,995	1.2098	-8.76%
2023-08-31	0	1.370	1.280	1.370	1.370	1.370	2,000	2,740	1.3700	1.298	1.213	1.298	1.298	1.298	2,111	1.2982	0.00%
2023-08-30	0	1.370	1.300	1.370	1.280	1.470	58,000	75,260	1.2976	1.298	1.232	1.298	1.213	1.393	61,206	1.2296	7.03%
2023-08-29	0	1.280	1.250	1.420	1.250	1.290	138,000	175,680	1.2730	1.213	1.185	1.346	1.185	1.222	145,628	1.2064	-0.78%
2023-08-28	0	1.290	1.260	1.440	-	-	0	0	-	1.222	1.194	1.365	-	-	0	-	0.00%
2023-08-25	0	1.290	1.290	1.310	1.260	1.400	22,000	28,320	1.2873	1.222	1.222	1.241	1.194	1.327	23,216	1.2198	-4.44%
2023-08-24	0	1.350	1.300	1.400	1.350	1.350	2,000	2,700	1.3500	1.279	1.232	1.327	1.279	1.279	2,111	1.2793	4.65%
2023-08-23	0	1.290	1.350	1.420	1.270	1.370	4,000	5,280	1.3200	1.222	1.279	1.346	1.203	1.298	4,221	1.2509	-4.44%
2023-08-22	0	1.350	1.270	1.430	-	-	0	0	-	1.279	1.203	1.355	-	-	0	-	0.00%
2023-08-21	0	1.350	1.350	1.400	1.300	1.300	2,000	2,600	1.3000	1.279	1.279	1.327	1.232	1.232	2,111	1.2319	-6.90%
2023-08-18	0	1.450	1.300	1.490	1.270	1.450	34,000	45,580	1.3406	1.374	1.232	1.412	1.203	1.374	35,879	1.2704	5.07%
2023-08-17	0	1.380	1.320	1.400	1.340	1.440	22,000	30,660	1.3936	1.308	1.251	1.327	1.270	1.365	23,216	1.3206	-4.17%
2023-08-16	0	1.440	1.400	1.440	1.400	1.520	108,000	159,420	1.4761	1.365	1.327	1.365	1.327	1.440	113,970	1.3988	0.70%
2023-08-15	0	1.430	1.270	1.450	1.430	1.430	4,000	5,720	1.4300	1.355	1.203	1.374	1.355	1.355	4,221	1.3551	0.00%
2023-08-14	0	1.430	1.270	1.430	1.400	1.440	74,000	106,180	1.4349	1.355	1.203	1.355	1.327	1.365	78,090	1.3597	5.15%
2023-08-11	0	1.360	1.260	1.450	-	-	0	0	-	1.289	1.194	1.374	-	-	0	-	0.00%
2023-08-10	0	1.360	1.250	1.440	-	-	0	0	-	1.289	1.185	1.365	-	-	0	-	0.00%
2023-08-09	0	1.360	1.360	1.430	-	-	0	0	-	1.289	1.289	1.355	-	-	0	-	0.74%
2023-08-08	0	1.350	1.320	1.390	1.350	1.350	50,000	67,500	1.3500	1.279	1.251	1.317	1.279	1.279	52,764	1.2793	-3.57%
2023-08-07	0	1.400	1.350	1.450	-	-	0	0	-	1.327	1.279	1.374	-	-	0	-	0.00%
2023-08-04	0	1.400	1.400	1.440	1.370	1.450	36,000	51,880	1.4411	1.327	1.327	1.365	1.298	1.374	37,990	1.3656	-3.45%
2023-08-03	0	1.450	1.340	1.460	-	-	0	0	-	1.374	1.270	1.384	-	-	0	-	-1.36%
2023-08-02	0	1.470	1.400	1.470	1.400	1.470	88,000	129,220	1.4684	1.393	1.327	1.393	1.327	1.393	92,864	1.3915	3.52%
2023-08-01	0	1.420	1.370	1.450	1.360	1.420	32,000	44,820	1.4006	1.346	1.298	1.374	1.289	1.346	33,769	1.3273	7.58%
2023-07-31	0	1.320	1.260	1.370	1.320	1.320	70,000	92,400	1.3200	1.251	1.194	1.298	1.251	1.251	73,869	1.2509	0.00%
2023-07-28	0	1.320	1.320	1.350	1.320	1.350	808,000	1,010,680	1.2508	1.251	1.251	1.279	1.251	1.279	852,663	1.1853	-2.22%
2023-07-27	0	1.350	1.320	1.400	-	-	0	0	-	1.279	1.251	1.327	-	-	0	-	0.00%
2023-07-26	0	1.350	1.320	1.400	1.350	1.350	2,000	2,700	1.3500	1.279	1.251	1.327	1.279	1.279	2,111	1.2793	0.00%
2023-07-25	0	1.350	1.350	1.390	1.270	1.390	30,000	40,980	1.3660	1.279	1.279	1.317	1.203	1.317	31,658	1.2944	-2.88%
2023-07-24	0	1.390	1.270	1.390	1.260	1.390	100,000	135,880	1.3588	1.317	1.203	1.317	1.194	1.317	105,528	1.2876	11.20%
2023-07-21	0	1.250	1.250	1.420	1.250	1.250	2,000	2,500	1.2500	1.185	1.185	1.346	1.185	1.185	2,111	1.1845	0.00%
2023-07-20	0	1.250	1.250	1.330	1.210	1.210	20,000	24,280	1.2140	1.185	1.185	1.260	1.147	1.147	21,106	1.1504	-3.10%
2023-07-19	0	1.290	1.210	1.350	1.190	1.300	70,000	87,880	1.2554	1.222	1.147	1.279	1.128	1.232	73,869	1.1897	-5.15%
2023-07-18	0	1.360	1.260	1.360	-	-	0	0	-	1.289	1.194	1.289	-	-	0	-	0.00%
2023-07-14	0	1.360	1.300	1.390	-	-	4,000	5,440	1.3600	1.289	1.232	1.317	-	-	4,221	1.2888	0.00%
2023-07-13	0	1.360	1.340	1.390	1.330	1.380	96,000	129,560	1.3496	1.289	1.270	1.317	1.260	1.308	101,307	1.2789	-1.45%
2023-07-12	0	1.380	1.370	1.400	1.380	1.380	20,000	27,600	1.3800	1.308	1.298	1.327	1.308	1.308	21,106	1.3077	-4.17%
2023-07-11	0	1.440	1.370	1.440	-	-	0	0	-	1.365	1.298	1.365	-	-	0	-	0.00%
2023-07-10	0	1.440	1.360	1.450	1.440	1.440	144,000	207,400	1.4403	1.365	1.289	1.374	1.365	1.365	151,960	1.3648	-0.69%
2023-07-07	0	1.450	1.390	1.450	-	-	0	0	-	1.374	1.317	1.374	-	-	0	-	0.00%
2023-07-06	0	1.450	1.370	1.480	-	-	0	0	-	1.374	1.298	1.402	-	-	0	-	0.00%
2023-07-05	0	1.450	1.350	1.490	-	-	0	0	-	1.374	1.279	1.412	-	-	0	-	0.00%
2023-07-04	0	1.450	1.350	1.450	-	-	0	0	-	1.374	1.279	1.374	-	-	0	-	0.00%
2023-07-03	0	1.450	1.350	1.460	-	-	0	0	-	1.374	1.279	1.384	-	-	0	-	0.00%
2023-06-30	0	1.450	1.340	1.450	1.450	1.450	30,000	43,500	1.4500	1.374	1.270	1.374	1.374	1.374	31,658	1.3740	3.57%
2023-06-29	0	1.400	1.380	1.400	1.390	1.400	22,000	30,720	1.3964	1.327	1.308	1.327	1.317	1.327	23,216	1.3232	2.19%
2023-06-28	0	1.370	1.360	1.460	1.360	1.450	85,000	118,530	1.3945	1.298	1.289	1.384	1.289	1.374	89,698	1.3214	-4.86%
2023-06-27	0	1.440	1.410	1.450	1.440	1.500	606,000	850,640	1.4037	1.365	1.336	1.374	1.365	1.421	639,497	1.3302	1.41%
2023-06-26	0	1.420	1.330	1.440	1.420	1.450	32,000	45,540	1.4231	1.346	1.260	1.365	1.346	1.374	33,769	1.3486	2.16%
2023-06-23	0	1.390	1.390	1.400	1.340	1.490	58,000	79,880	1.3772	1.317	1.317	1.327	1.270	1.412	61,206	1.3051	0.72%
2023-06-21	0	1.380	1.380	1.430	1.380	1.430	24,000	33,320	1.3883	1.308	1.308	1.355	1.308	1.355	25,327	1.3156	-3.50%
2023-06-20	0	1.430	1.420	1.550	1.430	1.480	8,000	12,020	1.5025	1.355	1.346	1.469	1.355	1.402	8,442	1.4238	-3.38%
2023-06-19	0	1.480	1.460	1.480	1.450	1.570	2,760,000	3,728,360	1.3509	1.402	1.384	1.402	1.374	1.488	2,912,563	1.2801	0.68%
2023-06-16	0	1.470	1.470	1.480	1.470	1.580	152,000	226,100	1.4875	1.393	1.393	1.402	1.393	1.497	160,402	1.4096	-6.96%
2023-06-15	0	1.580	1.520	1.580	1.430	1.580	370,000	555,740	1.5020	1.497	1.440	1.497	1.355	1.497	390,452	1.4233	8.22%
2023-06-14	0	1.460	1.460	1.470	1.420	1.450	78,000	111,180	1.4254	1.384	1.384	1.393	1.346	1.374	82,312	1.3507	2.10%
2023-06-13	0	1.430	1.430	1.440	1.280	1.430	196,000	264,840	1.3512	1.355	1.355	1.365	1.213	1.355	206,834	1.2804	-0.69%
2023-06-12	0	1.440	1.270	1.440	1.280	1.440	36,000	46,540	1.2928	1.365	1.203	1.365	1.213	1.365	37,990	1.2251	5.88%
2023-06-09	0	1.360	1.310	1.360	1.230	1.370	182,000	240,060	1.3190	1.289	1.241	1.289	1.166	1.298	192,060	1.2499	5.43%
2023-06-08	0	1.290	1.290	1.370	1.210	1.300	130,000	161,420	1.2417	1.222	1.222	1.298	1.147	1.232	137,186	1.1767	5.74%
2023-06-07	0	1.220	1.220	1.280	1.220	1.370	150,000	191,800	1.2787	1.156	1.156	1.213	1.156	1.298	158,291	1.2117	-4.69%
2023-06-06	0	1.280	1.340	1.350	1.260	1.360	168,000	213,620	1.2715	1.213	1.270	1.279	1.194	1.289	177,286	1.2049	5.79%
2023-06-05	0	1.210	1.210	1.290	1.210	1.400	94,000	122,680	1.3051	1.147	1.147	1.222	1.147	1.327	99,196	1.2367	-9.02%
2023-06-02	0	1.330	1.330	1.390	1.170	1.470	420,000	563,380	1.3414	1.260	1.260	1.317	1.109	1.393	443,216	1.2711	-6.34%
2023-06-01	0	1.420	1.420	1.490	1.400	1.410	26,000	36,560	1.4062	1.346	1.346	1.412	1.327	1.336	27,437	1.3325	-2.07%
2023-05-31	0	1.450	1.450	1.520	1.450	1.450	2,000	2,900	1.4500	1.374	1.374	1.440	1.374	1.374	2,111	1.3740	-4.61%
2023-05-30	0	1.520	1.490	1.540	1.390	1.520	58,000	87,800	1.5138	1.440	1.412	1.459	1.317	1.440	61,206	1.4345	1.33%
2023-05-29	0	1.500	1.350	1.500	1.380	1.550	300,000	458,360	1.5279	1.421	1.279	1.421	1.308	1.469	316,583	1.4478	-4.46%
2023-05-25	0	1.570	1.570	1.600	1.380	1.570	396,000	597,960	1.5100	1.488	1.488	1.516	1.308	1.488	417,889	1.4309	6.80%
2023-05-24	0	1.470	1.430	1.470	1.340	1.470	7,592,000	9,959,680	1.3119	1.393	1.355	1.393	1.270	1.393	8,011,658	1.2431	5.00%
2023-05-23	0	1.400	1.340	1.400	1.300	1.470	342,000	472,420	1.3813	1.327	1.270	1.327	1.232	1.393	360,905	1.3090	6.87%
2023-05-22	0	1.310	1.370	1.420	1.250	1.470	12,538,000	14,716,740	1.1738	1.241	1.298	1.346	1.185	1.393	13,231,055	1.1123	-3.68%
2023-05-19	0	1.360	1.320	1.360	1.310	1.390	12,096,000	14,170,320	1.1715	1.289	1.251	1.289	1.241	1.317	12,764,623	1.1101	-8.72%
2023-05-18	0	1.490	1.400	1.490	1.350	1.600	940,000	1,363,560	1.4506	1.412	1.327	1.412	1.279	1.516	991,960	1.3746	-0.67%
2023-05-17	0	1.500	1.500	1.520	1.260	1.500	74,000	101,560	1.3724	1.421	1.421	1.440	1.194	1.421	78,090	1.3005	11.11%
2023-05-16	0	1.350	1.310	1.540	1.220	1.400	18,000	24,600	1.3667	1.279	1.241	1.459	1.156	1.327	18,995	1.2951	-4.26%
2023-05-15	0	1.410	1.410	1.420	1.300	1.420	116,000	160,880	1.3869	1.336	1.336	1.346	1.232	1.346	122,412	1.3142	-9.03%
2023-05-12	0	1.550	1.430	1.550	1.310	1.590	134,000	195,960	1.4624	1.469	1.355	1.469	1.241	1.507	141,407	1.3858	6.90%
2023-05-11	0	1.450	1.320	1.450	1.300	1.480	62,000	87,580	1.4126	1.374	1.251	1.374	1.232	1.402	65,427	1.3386	0.00%
2023-05-10	0	1.450	1.420	1.490	1.400	1.450	146,000	206,040	1.4112	1.374	1.346	1.412	1.327	1.374	154,070	1.3373	2.84%
2023-05-09	0	1.410	1.300	1.410	1.200	1.410	148,000	194,720	1.3157	1.336	1.232	1.336	1.137	1.336	156,181	1.2468	-4.08%
2023-05-08	0	1.470	1.420	1.500	1.410	1.550	148,000	218,760	1.4781	1.393	1.346	1.421	1.336	1.469	156,181	1.4007	2.08%
2023-05-05	0	1.440	1.430	1.500	1.180	1.700	1,026,000	1,437,640	1.4012	1.365	1.355	1.421	1.118	1.611	1,082,714	1.3278	22.03%
2023-05-04	0	1.180	1.140	1.190	1.000	1.180	322,000	367,720	1.1420	1.118	1.080	1.128	0.948	1.118	339,799	1.0822	18.00%
2023-05-03	0	1.000	1.000	1.130	1.000	1.010	194,000	194,580	1.0030	0.948	0.948	1.071	0.948	0.957	204,724	0.9505	0.00%
2023-05-02	0	1.000	1.000	1.140	-	-	0	0	-	0.948	0.948	1.080	-	-	0	-	4.17%
2023-04-28	0	0.960	-	1.150	-	-	0	0	-	0.910	-	1.090	-	-	0	-	0.00%
2023-04-27	0	0.960	-	1.150	-	-	0	0	-	0.910	-	1.090	-	-	0	-	0.00%
2023-04-26	0	0.960	0.900	1.050	0.960	0.960	30,000	28,800	0.9600	0.910	0.853	0.995	0.910	0.910	31,658	0.9097	-6.80%
2023-04-25	0	1.030	0.960	-	-	-	0	0	-	0.976	0.910	-	-	-	0	-	0.00%
2023-04-24	0	1.030	0.960	1.030	-	-	0	0	-	0.976	0.910	0.976	-	-	0	-	0.00%
2023-04-21	0	1.030	0.960	1.030	-	-	0	0	-	0.976	0.910	0.976	-	-	0	-	0.00%
2023-04-20	0	1.030	0.960	1.100	-	-	0	0	-	0.976	0.910	1.042	-	-	0	-	0.00%
2023-04-19	0	1.030	0.960	1.140	-	-	0	0	-	0.976	0.910	1.080	-	-	0	-	0.00%
2023-04-18	0	1.030	0.960	1.030	-	-	0	0	-	0.976	0.910	0.976	-	-	0	-	0.00%
2023-04-17	0	1.030	0.960	1.150	-	-	0	0	-	0.976	0.910	1.090	-	-	0	-	0.00%
2023-04-14	0	1.030	0.970	1.150	-	-	0	0	-	0.976	0.919	1.090	-	-	0	-	0.00%
2023-04-13	0	1.030	1.030	1.100	-	-	0	0	-	0.976	0.976	1.042	-	-	0	-	0.98%
2023-04-12	0	1.020	0.960	1.110	-	-	0	0	-	0.967	0.910	1.052	-	-	0	-	0.00%
2023-04-11	0	1.020	1.020	1.040	1.020	1.030	30,000	30,700	1.0233	0.967	0.967	0.986	0.967	0.976	31,658	0.9697	-8.11%
2023-04-06	0	1.110	1.010	1.140	-	-	0	0	-	1.052	0.957	1.080	-	-	0	-	0.00%
2023-04-04	0	1.110	1.010	1.110	-	-	0	0	-	1.052	0.957	1.052	-	-	0	-	-2.63%
2023-04-03	0	1.140	1.050	1.140	1.140	1.140	8,000	9,120	1.1400	1.080	0.995	1.080	1.080	1.080	8,442	1.0803	8.57%
2023-03-31	0	1.050	1.050	1.110	1.040	1.050	50,000	52,300	1.0460	0.995	0.995	1.052	0.986	0.995	52,764	0.9912	-4.55%
2023-03-30	0	1.100	1.010	1.150	-	-	0	0	-	1.042	0.957	1.090	-	-	0	-	0.00%
2023-03-29	0	1.100	1.030	1.150	1.100	1.100	20,000	22,000	1.1000	1.042	0.976	1.090	1.042	1.042	21,106	1.0424	-2.65%
2023-03-28	0	1.130	1.020	1.150	-	-	0	0	-	1.071	0.967	1.090	-	-	0	-	0.00%
2023-03-27	0	1.130	1.080	1.130	1.140	1.150	32,000	36,500	1.1406	1.071	1.023	1.071	1.080	1.090	33,769	1.0809	-1.74%
2023-03-24	0	1.150	1.110	1.150	1.150	1.150	10,000	11,500	1.1500	1.090	1.052	1.090	1.090	1.090	10,553	1.0898	4.55%
2023-03-23	0	1.100	1.090	1.150	1.100	1.100	30,000	33,000	1.1000	1.042	1.033	1.090	1.042	1.042	31,658	1.0424	0.00%
2023-03-22	0	1.100	1.090	1.110	1.090	1.100	170,000	185,900	1.0935	1.042	1.033	1.052	1.033	1.042	179,397	1.0362	0.92%
2023-03-21	0	1.090	1.010	1.090	1.090	1.090	10,000	10,900	1.0900	1.033	0.957	1.033	1.033	1.033	10,553	1.0329	7.92%
2023-03-20	0	1.010	1.000	1.070	1.010	1.150	74,000	79,640	1.0762	0.957	0.948	1.014	0.957	1.090	78,090	1.0198	-9.01%
2023-03-17	0	1.110	1.020	1.110	1.000	1.110	94,000	102,540	1.0909	1.052	0.967	1.052	0.948	1.052	99,196	1.0337	0.91%
2023-03-16	0	1.100	1.060	1.100	1.050	1.150	66,000	72,620	1.1003	1.042	1.004	1.042	0.995	1.090	69,648	1.0427	-4.35%
2023-03-15	0	1.150	1.010	1.150	1.030	1.150	62,000	65,240	1.0523	1.090	0.957	1.090	0.976	1.090	65,427	0.9971	11.65%
2023-03-14	0	1.030	1.000	1.040	0.950	1.080	334,000	339,360	1.0160	0.976	0.948	0.986	0.900	1.023	352,462	0.9628	18.39%
2023-03-13	0	0.870	0.860	0.890	0.790	0.950	430,000	368,220	0.8563	0.824	0.815	0.843	0.749	0.900	453,769	0.8115	-11.22%
2023-03-10	0	0.980	0.940	1.100	0.980	0.980	102,000	100,940	0.9896	0.929	0.891	1.042	0.929	0.929	107,638	0.9378	0.00%
2023-03-09	0	0.980	0.850	0.980	-	-	0	0	-	0.929	0.805	0.929	-	-	0	-	-1.01%
2023-03-08	0	0.990	0.900	0.990	-	-	0	0	-	0.938	0.853	0.938	-	-	0	-	0.00%
2023-03-07	0	0.990	0.930	1.000	0.900	0.990	4,000	3,780	0.9450	0.938	0.881	0.948	0.853	0.938	4,221	0.8955	10.00%
2023-03-06	0	0.900	0.900	0.950	0.900	1.030	92,000	83,420	0.9067	0.853	0.853	0.900	0.853	0.976	97,085	0.8592	-10.89%
2023-03-03	0	1.010	1.010	1.050	1.000	1.100	200,000	208,040	1.0402	0.957	0.957	0.995	0.948	1.042	211,055	0.9857	1.00%
2023-03-02	0	1.000	0.900	1.000	1.010	1.100	32,000	32,880	1.0275	0.948	0.853	0.948	0.957	1.042	33,769	0.9737	2.04%
2023-03-01	0	0.980	0.930	0.980	0.940	0.980	60,000	56,560	0.9427	0.929	0.881	0.929	0.891	0.929	63,317	0.8933	-2.00%
2023-02-28	0	1.000	0.940	1.000	0.900	1.100	70,000	67,420	0.9631	0.948	0.891	0.948	0.853	1.042	73,869	0.9127	-0.99%
2023-02-27	0	1.010	0.910	1.010	0.900	1.040	28,000	25,820	0.9221	0.957	0.862	0.957	0.853	0.986	29,548	0.8738	10.99%
2023-02-24	0	0.910	0.910	0.980	0.900	1.200	112,000	110,600	0.9875	0.862	0.862	0.929	0.853	1.137	118,191	0.9358	7.06%
2023-02-23	0	0.850	0.800	0.850	0.850	1.100	78,000	77,100	0.9885	0.805	0.758	0.805	0.805	1.042	82,312	0.9367	-22.73%
2023-02-22	0	1.100	1.050	1.100	0.700	1.380	847,000	835,070	0.9859	1.042	0.995	1.042	0.663	1.308	893,819	0.9343	59.42%
2023-02-21	0	0.690	0.500	0.690	-	-	0	0	-	0.654	0.474	0.654	-	-	0	-	0.00%
2023-02-20	0	0.690	0.550	0.690	0.690	0.700	4,000	2,780	0.6950	0.654	0.521	0.654	0.654	0.663	4,221	0.6586	15.00%
2023-02-17	0	0.600	0.460	0.700	-	-	0	0	-	0.569	0.436	0.663	-	-	0	-	0.00%
2023-02-16	0	0.600	-	0.700	-	-	0	0	-	0.569	-	0.663	-	-	0	-	0.00%
2023-02-15	0	0.600	-	0.690	-	-	0	0	-	0.569	-	0.654	-	-	0	-	0.00%
2023-02-14	0	0.600	-	0.690	-	-	0	0	-	0.569	-	0.654	-	-	0	-	0.00%
2023-02-13	0	0.600	-	0.700	-	-	0	0	-	0.569	-	0.663	-	-	0	-	0.00%
2023-02-10	0	0.600	-	0.700	-	-	0	0	-	0.569	-	0.663	-	-	0	-	0.00%
2023-02-09	0	0.600	0.510	0.700	-	-	0	0	-	0.569	0.483	0.663	-	-	0	-	0.00%
2023-02-08	0	0.600	0.500	0.690	-	-	0	0	-	0.569	0.474	0.654	-	-	0	-	0.00%
2023-02-07	0	0.600	0.425	0.700	-	-	0	0	-	0.569	0.403	0.663	-	-	0	-	0.00%
2023-02-06	0	0.600	-	0.700	-	-	0	0	-	0.569	-	0.663	-	-	0	-	0.00%
2023-02-03	0	0.600	-	0.700	-	-	0	0	-	0.569	-	0.663	-	-	0	-	0.00%
2023-02-02	0	0.600	-	0.700	-	-	0	0	-	0.569	-	0.663	-	-	0	-	0.00%
2023-02-01	0	0.600	0.460	0.700	-	-	0	0	-	0.569	0.436	0.663	-	-	0	-	0.00%
2023-01-31	0	0.600	0.450	0.700	-	-	0	0	-	0.569	0.426	0.663	-	-	0	-	0.00%
2023-01-30	0	0.600	-	0.700	-	-	0	0	-	0.569	-	0.663	-	-	0	-	0.00%
2023-01-27	0	0.600	-	0.700	-	-	0	0	-	0.569	-	0.663	-	-	0	-	0.00%
2023-01-26	0	0.600	0.510	0.700	-	-	0	0	-	0.569	0.483	0.663	-	-	0	-	0.00%
2023-01-20	0	0.600	-	0.700	-	-	0	0	-	0.569	-	0.663	-	-	0	-	0.00%
2023-01-19	0	0.600	-	0.700	-	-	0	0	-	0.569	-	0.663	-	-	0	-	0.00%
2023-01-18	0	0.600	0.410	0.700	-	-	0	0	-	0.569	0.389	0.663	-	-	0	-	0.00%
2023-01-17	0	0.600	0.445	0.700	-	-	0	0	-	0.569	0.422	0.663	-	-	0	-	0.00%
2023-01-16	0	0.600	-	0.700	-	-	0	0	-	0.569	-	0.663	-	-	0	-	0.00%
2023-01-13	0	0.600	-	0.700	-	-	0	0	-	0.569	-	0.663	-	-	0	-	0.00%
2023-01-12	0	0.600	-	0.700	-	-	0	0	-	0.569	-	0.663	-	-	0	-	0.00%
2023-01-11	0	0.600	0.280	0.700	-	-	0	0	-	0.569	0.265	0.663	-	-	0	-	0.00%
2023-01-10	0	0.600	-	0.700	-	-	0	0	-	0.569	-	0.663	-	-	0	-	0.00%
2023-01-09	0	0.600	0.360	0.600	-	-	0	0	-	0.569	0.341	0.569	-	-	0	-	0.00%
2023-01-06	0	0.600	-	0.760	-	-	0	0	-	0.569	-	0.720	-	-	0	-	0.00%
2023-01-05	0	0.600	0.405	0.780	-	-	0	0	-	0.569	0.384	0.739	-	-	0	-	0.00%
2023-01-04	0	0.600	0.490	0.710	-	-	10,000	5,800	0.5800	0.569	0.464	0.673	-	-	10,553	0.5496	0.00%
2023-01-03	0	0.600	0.450	0.600	-	-	0	0	-	0.569	0.426	0.569	-	-	0	-	-6.25%
2022-12-30	0	0.640	0.445	0.680	0.640	0.640	4,000	2,560	0.6400	0.606	0.422	0.644	0.606	0.606	4,221	0.6065	16.36%
2022-12-29	0	0.550	-	0.640	-	-	0	0	-	0.521	-	0.606	-	-	0	-	0.00%
2022-12-28	0	0.550	-	0.640	-	-	0	0	-	0.521	-	0.606	-	-	0	-	0.00%
2022-12-23	0	0.550	-	0.640	-	-	0	0	-	0.521	-	0.606	-	-	0	-	0.00%
2022-12-22	0	0.550	0.405	0.640	-	-	0	0	-	0.521	0.384	0.606	-	-	0	-	0.00%
2022-12-21	0	0.550	0.440	0.640	-	-	0	0	-	0.521	0.417	0.606	-	-	0	-	0.00%
2022-12-20	0	0.550	0.315	0.640	-	-	0	0	-	0.521	0.298	0.606	-	-	0	-	0.00%
2022-12-19	0	0.550	-	0.640	-	-	0	0	-	0.521	-	0.606	-	-	0	-	0.00%
2022-12-16	0	0.550	-	0.640	-	-	0	0	-	0.521	-	0.606	-	-	0	-	0.00%
2022-12-15	0	0.550	0.425	0.550	0.550	0.550	16,000	8,800	0.5500	0.521	0.403	0.521	0.521	0.521	16,884	0.5212	10.00%
2022-12-14	0	0.500	0.405	0.550	-	-	0	0	-	0.474	0.384	0.521	-	-	0	-	0.00%
2022-12-13	0	0.500	0.405	0.550	-	-	0	0	-	0.474	0.384	0.521	-	-	0	-	0.00%
2022-12-12	0	0.500	0.405	0.580	-	-	0	0	-	0.474	0.384	0.550	-	-	0	-	0.00%
2022-12-09	0	0.500	0.420	0.600	0.495	0.500	18,000	8,950	0.4972	0.474	0.398	0.569	0.469	0.474	18,995	0.4712	16.28%
2022-12-08	0	0.430	0.400	0.495	-	-	0	0	-	0.407	0.379	0.469	-	-	0	-	0.00%
2022-12-07	0	0.430	0.400	0.495	-	-	0	0	-	0.407	0.379	0.469	-	-	0	-	0.00%
2022-12-06	0	0.430	0.400	0.495	-	-	0	0	-	0.407	0.379	0.469	-	-	0	-	0.00%
2022-12-05	0	0.430	0.400	0.495	0.430	0.430	6,000	2,580	0.4300	0.407	0.379	0.469	0.407	0.407	6,332	0.4075	-2.27%
2022-12-02	0	0.440	0.400	0.495	-	-	0	0	-	0.417	0.379	0.469	-	-	0	-	0.00%
2022-12-01	0	0.440	0.400	0.495	-	-	0	0	-	0.417	0.379	0.469	-	-	0	-	0.00%
2022-11-30	0	0.440	0.400	0.495	-	-	0	0	-	0.417	0.379	0.469	-	-	0	-	0.00%
2022-11-29	0	0.440	0.440	0.480	-	-	0	0	-	0.417	0.417	0.455	-	-	0	-	10.00%
2022-11-28	0	0.400	0.410	0.495	0.400	0.400	4,000	1,600	0.4000	0.379	0.389	0.469	0.379	0.379	4,221	0.3790	-1.23%
2022-11-25	0	0.405	0.400	0.495	-	-	0	0	-	0.384	0.379	0.469	-	-	0	-	0.00%
2022-11-24	0	0.405	0.400	0.495	-	-	0	0	-	0.384	0.379	0.469	-	-	0	-	0.00%
2022-11-23	0	0.405	0.400	0.495	-	-	0	0	-	0.384	0.379	0.469	-	-	0	-	0.00%
2022-11-22	0	0.405	0.400	0.495	-	-	0	0	-	0.384	0.379	0.469	-	-	0	-	0.00%
2022-11-21	0	0.405	0.400	0.495	-	-	0	0	-	0.384	0.379	0.469	-	-	0	-	0.00%
2022-11-18	0	0.405	0.400	0.495	-	-	0	0	-	0.384	0.379	0.469	-	-	0	-	0.00%
2022-11-17	0	0.405	0.400	0.495	-	-	0	0	-	0.384	0.379	0.469	-	-	0	-	0.00%
2022-11-16	0	0.405	0.400	0.495	-	-	0	0	-	0.384	0.379	0.469	-	-	0	-	0.00%
2022-11-15	0	0.405	0.400	0.495	-	-	0	0	-	0.384	0.379	0.469	-	-	0	-	0.00%
2022-11-14	0	0.405	0.400	0.495	-	-	0	0	-	0.384	0.379	0.469	-	-	0	-	0.00%
2022-11-11	0	0.405	0.400	0.495	-	-	0	0	-	0.384	0.379	0.469	-	-	0	-	0.00%
2022-11-10	0	0.405	0.400	0.475	-	-	0	0	-	0.384	0.379	0.450	-	-	0	-	0.00%
2022-11-09	0	0.405	0.400	0.475	-	-	0	0	-	0.384	0.379	0.450	-	-	0	-	0.00%
2022-11-08	0	0.405	0.400	0.475	-	-	0	0	-	0.384	0.379	0.450	-	-	0	-	0.00%
2022-11-07	0	0.405	0.405	0.475	0.400	0.415	14,000	5,640	0.4029	0.384	0.384	0.450	0.379	0.393	14,774	0.3818	-7.95%
2022-11-04	0	0.440	0.415	0.500	-	-	0	0	-	0.417	0.393	0.474	-	-	0	-	0.00%
2022-11-03	0	0.440	0.415	0.500	-	-	0	0	-	0.417	0.393	0.474	-	-	0	-	0.00%
2022-11-02	0	0.440	0.415	0.500	-	-	0	0	-	0.417	0.393	0.474	-	-	0	-	0.00%
2022-11-01	0	0.440	0.415	0.500	-	-	0	0	-	0.417	0.393	0.474	-	-	0	-	0.00%
2022-10-31	0	0.440	0.435	0.500	-	-	0	0	-	0.417	0.412	0.474	-	-	0	-	0.00%
2022-10-28	0	0.440	0.435	0.500	-	-	0	0	-	0.417	0.412	0.474	-	-	0	-	0.00%
2022-10-27	0	0.440	0.435	0.500	-	-	0	0	-	0.417	0.412	0.474	-	-	0	-	0.00%
2022-10-26	0	0.440	0.435	0.500	-	-	0	0	-	0.417	0.412	0.474	-	-	0	-	0.00%
2022-10-25	0	0.440	0.435	0.500	-	-	0	0	-	0.417	0.412	0.474	-	-	0	-	0.00%
2022-10-24	0	0.440	0.435	0.500	-	-	0	0	-	0.417	0.412	0.474	-	-	0	-	0.00%
2022-10-21	0	0.440	0.435	0.500	-	-	0	0	-	0.417	0.412	0.474	-	-	0	-	0.00%
2022-10-20	0	0.440	0.435	0.500	-	-	0	0	-	0.417	0.412	0.474	-	-	0	-	0.00%
2022-10-19	0	0.440	0.435	0.550	-	-	0	0	-	0.417	0.412	0.521	-	-	0	-	0.00%
2022-10-18	0	0.440	0.440	0.550	0.440	0.440	10,000	4,400	0.4400	0.417	0.417	0.521	0.417	0.417	10,553	0.4170	-12.00%
2022-10-17	0	0.500	0.500	0.550	-	-	0	0	-	0.474	0.474	0.521	-	-	0	-	6.38%
2022-10-14	0	0.470	0.465	0.560	0.425	0.620	28,000	15,070	0.5382	0.445	0.441	0.531	0.403	0.588	29,548	0.5100	-21.67%
2022-10-13	0	0.600	0.255	0.620	-	-	0	0	-	0.569	0.242	0.588	-	-	0	-	0.00%
2022-10-12	0	0.600	0.310	0.620	-	-	0	0	-	0.569	0.294	0.588	-	-	0	-	0.00%
2022-10-11	0	0.600	0.305	0.650	-	-	0	0	-	0.569	0.289	0.616	-	-	0	-	0.00%
2022-10-10	0	0.600	0.450	0.680	-	-	0	0	-	0.569	0.426	0.644	-	-	0	-	0.00%
2022-10-07	0	0.600	0.500	0.640	0.550	0.600	4,000	2,300	0.5750	0.569	0.474	0.606	0.521	0.569	4,221	0.5449	9.09%
2022-10-06	0	0.550	0.500	0.680	-	-	0	0	-	0.521	0.474	0.644	-	-	0	-	0.00%
2022-10-05	0	0.550	0.415	0.660	-	-	0	0	-	0.521	0.393	0.625	-	-	0	-	0.00%
2022-10-03	0	0.550	0.365	0.700	-	-	0	0	-	0.521	0.346	0.663	-	-	0	-	0.00%
2022-09-30	0	0.550	0.550	0.650	0.550	0.550	4,000	2,200	0.5500	0.521	0.521	0.616	0.521	0.521	4,221	0.5212	-8.33%
2022-09-29	0	0.600	0.265	0.610	-	-	0	0	-	0.569	0.251	0.578	-	-	0	-	0.00%
2022-09-28	0	0.600	0.255	0.740	-	-	0	0	-	0.569	0.242	0.701	-	-	0	-	0.00%
2022-09-27	0	0.600	0.540	0.600	0.630	0.630	10,000	6,300	0.6300	0.569	0.512	0.569	0.597	0.597	10,553	0.5970	1.69%
2022-09-26	0	0.590	0.580	0.630	-	-	0	0	-	0.559	0.550	0.597	-	-	0	-	0.00%
2022-09-23	0	0.590	0.570	0.630	-	-	0	0	-	0.559	0.540	0.597	-	-	0	-	0.00%
2022-09-22	0	0.590	0.580	0.650	0.590	0.590	4,000	2,360	0.5900	0.559	0.550	0.616	0.559	0.559	4,221	0.5591	7.27%
2022-09-21	0	0.550	0.550	0.650	0.550	0.550	8,000	4,400	0.5500	0.521	0.521	0.616	0.521	0.521	8,442	0.5212	7.84%
2022-09-20	0	0.510	0.510	0.550	0.460	0.500	32,000	15,360	0.4800	0.483	0.483	0.521	0.436	0.474	33,769	0.4549	-3.77%
2022-09-19	0	0.530	0.430	0.560	-	-	0	0	-	0.502	0.407	0.531	-	-	0	-	0.00%
2022-09-16	0	0.530	0.530	0.700	0.400	0.400	2,000	800	0.4000	0.502	0.502	0.663	0.379	0.379	2,111	0.3790	-11.67%
2022-09-15	0	0.600	0.510	0.620	-	-	0	0	-	0.569	0.483	0.588	-	-	0	-	0.00%
2022-09-14	0	0.600	0.570	0.620	0.560	0.690	204,000	126,540	0.6203	0.569	0.540	0.588	0.531	0.654	215,276	0.5878	-24.05%
2022-09-13	0	0.790	-	0.790	-	-	0	0	-	0.749	-	0.749	-	-	0	-	0.00%
2022-09-09	0	0.790	-	0.870	-	-	0	0	-	0.749	-	0.824	-	-	0	-	0.00%
2022-09-08	0	0.790	-	0.790	-	-	0	0	-	0.749	-	0.749	-	-	0	-	0.00%
2022-09-07	0	0.790	0.650	0.870	-	-	0	0	-	0.749	0.616	0.824	-	-	0	-	0.00%
2022-09-06	0	0.790	-	0.800	-	-	0	0	-	0.749	-	0.758	-	-	0	-	0.00%
2022-09-05	0	0.790	-	0.870	-	-	0	0	-	0.749	-	0.824	-	-	0	-	0.00%
2022-09-02	0	0.790	0.410	0.840	-	-	0	0	-	0.749	0.389	0.796	-	-	0	-	0.00%
2022-09-01	0	0.790	-	0.790	0.790	0.850	52,000	42,480	0.8169	0.749	-	0.749	0.749	0.805	54,874	0.7741	9.72%
2022-08-31	0	0.720	0.500	0.750	-	-	0	0	-	0.682	0.474	0.711	-	-	0	-	0.00%
2022-08-30	0	0.720	0.510	0.750	-	-	0	0	-	0.682	0.483	0.711	-	-	0	-	0.00%
2022-08-29	0	0.720	-	0.720	-	-	0	0	-	0.682	-	0.682	-	-	0	-	0.00%
2022-08-26	0	0.720	-	0.720	-	-	0	0	-	0.682	-	0.682	-	-	0	-	0.00%
2022-08-25	0	0.720	0.500	0.750	-	-	0	0	-	0.682	0.474	0.711	-	-	0	-	0.00%
2022-08-24	0	0.720	-	0.740	-	-	0	0	-	0.682	-	0.701	-	-	0	-	0.00%
2022-08-23	0	0.720	0.355	0.740	-	-	0	0	-	0.682	0.336	0.701	-	-	0	-	0.00%
2022-08-22	0	0.720	0.435	0.750	-	-	0	0	-	0.682	0.412	0.711	-	-	0	-	0.00%
2022-08-19	0	0.720	-	0.750	-	-	0	0	-	0.682	-	0.711	-	-	0	-	0.00%
2022-08-18	0	0.720	-	0.800	-	-	0	0	-	0.682	-	0.758	-	-	0	-	0.00%
2022-08-17	0	0.720	0.550	0.790	-	-	0	0	-	0.682	0.521	0.749	-	-	0	-	0.00%
2022-08-16	0	0.720	0.510	0.790	-	-	0	0	-	0.682	0.483	0.749	-	-	0	-	0.00%
2022-08-15	0	0.720	-	0.800	-	-	0	0	-	0.682	-	0.758	-	-	0	-	0.00%
2022-08-12	0	0.720	0.720	0.790	0.680	0.700	10,000	6,840	0.6840	0.682	0.682	0.749	0.644	0.663	10,553	0.6482	-11.11%
2022-08-11	0	0.810	-	0.810	-	-	0	0	-	0.768	-	0.768	-	-	0	-	-1.22%
2022-08-10	0	0.820	-	0.820	-	-	0	0	-	0.777	-	0.777	-	-	0	-	0.00%
2022-08-09	0	0.820	-	0.820	0.840	0.840	8,000	6,720	0.8400	0.777	-	0.777	0.796	0.796	8,442	0.7960	3.80%
2022-08-08	0	0.790	-	0.790	-	-	0	0	-	0.749	-	0.749	-	-	0	-	0.00%
2022-08-05	0	0.790	-	0.790	-	-	0	0	-	0.749	-	0.749	-	-	0	-	0.00%
2022-08-04	0	0.790	-	0.790	-	-	0	0	-	0.749	-	0.749	-	-	0	-	0.00%
2022-08-03	0	0.790	-	0.790	-	-	0	0	-	0.749	-	0.749	-	-	0	-	0.00%
2022-08-02	0	0.790	-	0.790	-	-	0	0	-	0.749	-	0.749	-	-	0	-	0.00%
2022-08-01	0	0.790	-	0.850	-	-	0	0	-	0.749	-	0.805	-	-	0	-	0.00%
2022-07-29	0	0.790	-	0.790	-	-	0	0	-	0.749	-	0.749	-	-	0	-	0.00%
2022-07-28	0	0.790	-	0.790	-	-	0	0	-	0.749	-	0.749	-	-	0	-	-2.47%
2022-07-27	0	0.810	-	0.810	-	-	0	0	-	0.768	-	0.768	-	-	0	-	0.00%
2022-07-26	0	0.810	-	0.810	-	-	0	0	-	0.768	-	0.768	-	-	0	-	0.00%
2022-07-25	0	0.810	-	0.810	-	-	0	0	-	0.768	-	0.768	-	-	0	-	0.00%
2022-07-22	0	0.810	-	0.810	-	-	0	0	-	0.768	-	0.768	-	-	0	-	0.00%
2022-07-21	0	0.810	0.265	0.830	-	-	0	0	-	0.768	0.251	0.787	-	-	0	-	0.00%
2022-07-20	0	0.810	0.600	0.810	-	-	0	0	-	0.768	0.569	0.768	-	-	0	-	0.00%
2022-07-19	0	0.810	0.255	0.810	-	-	0	0	-	0.768	0.242	0.768	-	-	0	-	0.00%
2022-07-18	0	0.810	0.228	0.810	-	-	0	0	-	0.768	0.216	0.768	-	-	0	-	-1.22%
2022-07-15	0	0.820	-	0.870	-	-	0	0	-	0.777	-	0.824	-	-	0	-	0.00%
2022-07-14	0	0.820	0.600	0.820	-	-	0	0	-	0.777	0.569	0.777	-	-	0	-	0.00%
2022-07-13	0	0.820	0.600	0.820	-	-	0	0	-	0.777	0.569	0.777	-	-	0	-	0.00%
2022-07-12	0	0.820	0.560	0.860	0.650	0.820	8,000	6,220	0.7775	0.777	0.531	0.815	0.616	0.777	8,442	0.7368	18.84%
2022-07-11	0	0.690	0.560	0.690	-	-	0	0	-	0.654	0.531	0.654	-	-	0	-	0.00%
2022-07-08	0	0.690	0.560	0.690	-	-	0	0	-	0.654	0.531	0.654	-	-	0	-	0.00%
2022-07-07	0	0.690	0.530	0.820	-	-	0	0	-	0.654	0.502	0.777	-	-	0	-	0.00%
2022-07-06	0	0.690	0.510	0.690	-	-	0	0	-	0.654	0.483	0.654	-	-	0	-	0.00%
2022-07-05	0	0.690	0.520	0.690	0.710	0.710	4,000	2,840	0.7100	0.654	0.493	0.654	0.673	0.673	4,221	0.6728	15.00%
2022-07-04	0	0.600	0.510	0.600	-	-	0	0	-	0.569	0.483	0.569	-	-	0	-	0.00%
2022-06-30	0	0.600	0.510	0.600	0.550	0.630	38,000	22,560	0.5937	0.569	0.483	0.569	0.521	0.597	40,101	0.5626	13.21%
2022-06-29	0	0.530	0.390	0.530	-	-	0	0	-	0.502	0.370	0.502	-	-	0	-	-3.64%
2022-06-28	0	0.550	0.425	0.550	0.425	0.550	22,000	9,690	0.4405	0.521	0.403	0.521	0.403	0.521	23,216	0.4174	12.24%
2022-06-27	0	0.490	0.450	0.490	-	-	0	0	-	0.464	0.426	0.464	-	-	0	-	0.00%
2022-06-24	0	0.490	0.430	0.485	-	-	0	0	-	0.464	0.407	0.460	-	-	0	-	0.00%
2022-06-23	0	0.490	0.430	0.490	-	-	0	0	-	0.464	0.407	0.464	-	-	0	-	0.00%
2022-06-22	0	0.490	0.425	0.485	-	-	0	0	-	0.464	0.403	0.460	-	-	0	-	0.00%
2022-06-21	0	0.490	0.430	0.490	-	-	0	0	-	0.464	0.407	0.464	-	-	0	-	0.00%
2022-06-20	0	0.490	0.430	0.490	-	-	0	0	-	0.464	0.407	0.464	-	-	0	-	0.00%
2022-06-17	0	0.490	0.435	0.490	-	-	0	0	-	0.464	0.412	0.464	-	-	0	-	-2.00%
2022-06-16	0	0.500	0.430	0.570	-	-	0	0	-	0.474	0.407	0.540	-	-	0	-	0.00%
2022-06-15	0	0.500	0.430	0.495	-	-	0	0	-	0.474	0.407	0.469	-	-	0	-	0.00%
2022-06-14	0	0.500	0.430	0.495	-	-	0	0	-	0.474	0.407	0.469	-	-	0	-	0.00%
2022-06-13	0	0.500	0.430	0.500	-	-	0	0	-	0.474	0.407	0.474	-	-	0	-	0.00%
2022-06-10	0	0.500	0.430	0.495	-	-	0	0	-	0.474	0.407	0.469	-	-	0	-	0.00%
2022-06-09	0	0.500	0.445	0.500	0.425	0.500	12,000	5,850	0.4875	0.474	0.422	0.474	0.403	0.474	12,663	0.4620	-1.96%
2022-06-08	0	0.510	0.400	0.510	-	-	0	0	-	0.483	0.379	0.483	-	-	0	-	0.00%
2022-06-07	0	0.510	0.400	0.510	-	-	0	0	-	0.483	0.379	0.483	-	-	0	-	0.00%
2022-06-06	0	0.510	0.400	0.510	-	-	0	0	-	0.483	0.379	0.483	-	-	0	-	0.00%
2022-06-02	0	0.510	0.400	0.540	-	-	0	0	-	0.483	0.379	0.512	-	-	0	-	0.00%
2022-06-01	0	0.510	0.400	0.540	-	-	0	0	-	0.483	0.379	0.512	-	-	0	-	0.00%
2022-05-31	0	0.510	0.400	0.570	-	-	0	0	-	0.483	0.379	0.540	-	-	0	-	0.00%
2022-05-30	0	0.510	0.400	0.570	-	-	0	0	-	0.483	0.379	0.540	-	-	0	-	0.00%
2022-05-27	0	0.510	0.400	0.570	-	-	0	0	-	0.483	0.379	0.540	-	-	0	-	0.00%
2022-05-26	0	0.510	0.400	0.570	-	-	0	0	-	0.483	0.379	0.540	-	-	0	-	0.00%
2022-05-25	0	0.510	0.400	0.580	-	-	0	0	-	0.483	0.379	0.550	-	-	0	-	0.00%
2022-05-24	0	0.510	0.410	0.580	-	-	0	0	-	0.483	0.389	0.550	-	-	0	-	0.00%
2022-05-23	0	0.510	0.440	0.590	0.500	0.510	20,000	10,120	0.5060	0.483	0.417	0.559	0.474	0.483	21,106	0.4795	-8.93%
2022-05-20	0	0.560	0.560	0.750	0.510	0.510	2,000	1,020	0.5100	0.531	0.531	0.711	0.483	0.483	2,111	0.4833	-13.85%
2022-05-19	0	0.650	0.510	0.650	-	-	0	0	-	0.616	0.483	0.616	-	-	0	-	0.00%
2022-05-18	0	0.650	0.510	0.750	-	-	0	0	-	0.616	0.483	0.711	-	-	0	-	0.00%
2022-05-17	0	0.650	0.510	0.650	-	-	0	0	-	0.616	0.483	0.616	-	-	0	-	0.00%
2022-05-16	0	0.650	0.540	0.650	-	-	0	0	-	0.616	0.512	0.616	-	-	0	-	-5.80%
2022-05-13	0	0.690	0.540	0.690	-	-	0	0	-	0.654	0.512	0.654	-	-	0	-	0.00%
2022-05-12	0	0.690	0.540	0.690	-	-	0	0	-	0.654	0.512	0.654	-	-	0	-	0.00%
2022-05-11	0	0.690	0.540	0.690	-	-	0	0	-	0.654	0.512	0.654	-	-	0	-	0.00%
2022-05-10	0	0.690	0.540	0.690	0.690	0.690	14,000	9,660	0.6900	0.654	0.512	0.654	0.654	0.654	14,774	0.6539	0.00%
2022-05-06	0	0.690	0.600	0.850	-	-	0	0	-	0.654	0.569	0.805	-	-	0	-	0.00%
2022-05-05	0	0.690	0.610	0.850	-	-	0	0	-	0.654	0.578	0.805	-	-	0	-	0.00%
2022-05-04	0	0.690	0.540	0.690	-	-	0	0	-	0.654	0.512	0.654	-	-	0	-	0.00%
2022-05-03	0	0.690	0.540	0.690	-	-	0	0	-	0.654	0.512	0.654	-	-	0	-	0.00%
2022-04-29	0	0.690	0.550	0.690	-	-	0	0	-	0.654	0.521	0.654	-	-	0	-	-1.43%
2022-04-28	0	0.700	0.550	0.700	-	-	0	0	-	0.663	0.521	0.663	-	-	0	-	0.00%
2022-04-27	0	0.700	0.550	0.850	-	-	0	0	-	0.663	0.521	0.805	-	-	0	-	0.00%
2022-04-26	0	0.700	0.550	0.850	-	-	0	0	-	0.663	0.521	0.805	-	-	0	-	0.00%
2022-04-25	0	0.700	0.550	0.850	-	-	0	0	-	0.663	0.521	0.805	-	-	0	-	0.00%
2022-04-22	0	0.700	0.550	0.850	-	-	0	0	-	0.663	0.521	0.805	-	-	0	-	0.00%
2022-04-21	0	0.700	0.580	0.850	-	-	0	0	-	0.663	0.550	0.805	-	-	0	-	0.00%
2022-04-20	0	0.700	0.580	0.850	-	-	0	0	-	0.663	0.550	0.805	-	-	0	-	0.00%
2022-04-19	0	0.700	0.580	0.850	-	-	0	0	-	0.663	0.550	0.805	-	-	0	-	0.00%
2022-04-14	0	0.700	0.580	0.850	-	-	0	0	-	0.663	0.550	0.805	-	-	0	-	0.00%
2022-04-13	0	0.700	0.580	0.850	-	-	0	0	-	0.663	0.550	0.805	-	-	0	-	0.00%
2022-04-12	0	0.700	0.600	0.850	0.700	0.700	10,000	7,000	0.7000	0.663	0.569	0.805	0.663	0.663	10,553	0.6633	-2.78%
2022-04-11	0	0.720	0.720	0.810	0.700	0.720	30,000	21,200	0.7067	0.682	0.682	0.768	0.663	0.682	31,658	0.6697	4.35%
2022-04-08	0	0.690	0.660	0.780	0.690	0.690	40,000	27,600	0.6900	0.654	0.625	0.739	0.654	0.654	42,211	0.6539	2.99%
2022-04-07	0	0.670	0.670	0.700	0.660	0.660	60,000	39,600	0.6600	0.635	0.635	0.663	0.625	0.625	63,317	0.6254	1.52%
2022-04-06	0	0.660	0.660	0.770	-	-	0	0	-	0.625	0.625	0.730	-	-	0	-	1.54%
2022-04-04	0	0.650	0.600	0.770	-	-	0	0	-	0.616	0.569	0.730	-	-	0	-	0.00%
2022-04-01	0	0.650	0.610	0.690	0.590	0.650	46,000	28,860	0.6274	0.616	0.578	0.654	0.559	0.616	48,543	0.5945	12.07%
2022-03-31	0	0.580	0.580	0.640	-	-	0	0	-	0.550	0.550	0.606	-	-	0	-	5.45%
2022-03-30	0	0.550	0.500	0.640	-	-	0	0	-	0.521	0.474	0.606	-	-	0	-	0.00%
2022-03-29	0	0.550	0.420	0.640	-	-	0	0	-	0.521	0.398	0.606	-	-	0	-	0.00%
2022-03-28	0	0.550	0.450	0.650	-	-	0	0	-	0.521	0.426	0.616	-	-	0	-	0.00%
2022-03-25	0	0.550	0.520	0.650	0.550	0.550	8,000	4,400	0.5500	0.521	0.493	0.616	0.521	0.521	8,442	0.5212	-11.29%
2022-03-24	0	0.620	0.580	0.630	0.450	0.620	156,000	85,900	0.5506	0.588	0.550	0.597	0.426	0.588	164,623	0.5218	-4.62%
2022-03-23	0	0.650	0.500	0.730	-	-	0	0	-	0.616	0.474	0.692	-	-	0	-	0.00%
2022-03-22	0	0.650	0.490	0.730	-	-	0	0	-	0.616	0.464	0.692	-	-	0	-	0.00%
2022-03-21	0	0.650	0.570	0.700	-	-	0	0	-	0.616	0.540	0.663	-	-	0	-	0.00%
2022-03-18	0	0.650	0.560	0.700	-	-	0	0	-	0.616	0.531	0.663	-	-	0	-	0.00%
2022-03-17	0	0.650	0.580	0.700	0.550	0.650	12,000	7,000	0.5833	0.616	0.550	0.663	0.521	0.616	12,663	0.5528	12.07%
2022-03-16	0	0.580	0.530	0.720	0.580	0.580	6,000	3,480	0.5800	0.550	0.502	0.682	0.550	0.550	6,332	0.5496	-3.33%
2022-03-15	0	0.600	0.540	0.720	-	-	0	0	-	0.569	0.512	0.682	-	-	0	-	0.00%
2022-03-14	0	0.600	0.530	0.730	0.510	0.620	100,000	56,180	0.5618	0.569	0.502	0.692	0.483	0.588	105,528	0.5324	-3.23%
2022-03-11	0	0.620	0.510	0.730	-	-	0	0	-	0.588	0.483	0.692	-	-	0	-	0.00%
2022-03-10	0	0.620	0.510	0.740	-	-	0	0	-	0.588	0.483	0.701	-	-	0	-	0.00%
2022-03-09	0	0.620	0.510	0.740	-	-	0	0	-	0.588	0.483	0.701	-	-	0	-	0.00%
2022-03-08	0	0.620	0.510	0.730	-	-	0	0	-	0.588	0.483	0.692	-	-	0	-	0.00%
2022-03-07	0	0.620	0.510	0.740	-	-	0	0	-	0.588	0.483	0.701	-	-	0	-	0.00%
2022-03-04	0	0.620	0.520	0.740	-	-	0	0	-	0.588	0.493	0.701	-	-	0	-	0.00%
2022-03-03	0	0.620	0.530	0.740	-	-	0	0	-	0.588	0.502	0.701	-	-	0	-	0.00%
2022-03-02	0	0.620	0.530	0.700	0.590	0.620	28,000	17,000	0.6071	0.588	0.502	0.663	0.559	0.588	29,548	0.5753	5.08%
2022-03-01	0	0.590	0.520	0.610	0.590	0.590	12,000	7,080	0.5900	0.559	0.493	0.578	0.559	0.559	12,663	0.5591	-1.67%
2022-02-28	0	0.600	0.520	0.670	-	-	0	0	-	0.569	0.493	0.635	-	-	0	-	0.00%
2022-02-25	0	0.600	0.530	0.670	-	-	0	0	-	0.569	0.502	0.635	-	-	0	-	0.00%
2022-02-24	0	0.600	0.530	0.670	0.600	0.600	20,000	12,000	0.6000	0.569	0.502	0.635	0.569	0.569	21,106	0.5686	-1.64%
2022-02-23	0	0.610	0.600	0.700	-	-	0	0	-	0.578	0.569	0.663	-	-	0	-	0.00%
2022-02-22	0	0.610	0.610	0.750	0.610	0.620	20,000	12,380	0.6190	0.578	0.578	0.711	0.578	0.588	21,106	0.5866	-4.69%
2022-02-21	0	0.640	0.640	0.700	0.640	0.650	30,000	19,300	0.6433	0.606	0.606	0.663	0.606	0.616	31,658	0.6096	-7.25%
2022-02-18	0	0.690	0.600	0.770	-	-	0	0	-	0.654	0.569	0.730	-	-	0	-	0.00%
2022-02-17	0	0.690	0.600	0.760	-	-	0	0	-	0.654	0.569	0.720	-	-	0	-	0.00%
2022-02-16	0	0.690	0.620	0.690	-	-	0	0	-	0.654	0.588	0.654	-	-	0	-	0.00%
2022-02-15	0	0.690	0.620	0.750	-	-	0	0	-	0.654	0.588	0.711	-	-	0	-	0.00%
2022-02-14	0	0.690	0.620	0.750	-	-	0	0	-	0.654	0.588	0.711	-	-	0	-	0.00%
2022-02-11	0	0.690	0.620	0.750	-	-	0	0	-	0.654	0.588	0.711	-	-	0	-	0.00%
2022-02-10	0	0.690	0.620	0.750	-	-	0	0	-	0.654	0.588	0.711	-	-	0	-	0.00%
2022-02-09	0	0.690	0.620	0.770	-	-	0	0	-	0.654	0.588	0.730	-	-	0	-	0.00%
2022-02-08	0	0.690	0.650	0.780	0.690	0.690	12,000	8,280	0.6900	0.654	0.616	0.739	0.654	0.654	12,663	0.6539	11.29%
2022-02-07	0	0.620	0.610	0.690	-	-	0	0	-	0.588	0.578	0.654	-	-	0	-	0.00%
2022-02-04	0	0.620	0.610	0.690	-	-	0	0	-	0.588	0.578	0.654	-	-	0	-	0.00%
2022-01-31	0	0.620	0.610	0.690	0.620	0.620	22,000	13,640	0.6200	0.588	0.578	0.654	0.588	0.588	23,216	0.5875	0.00%
2022-01-28	0	0.620	0.610	0.690	-	-	0	0	-	0.588	0.578	0.654	-	-	0	-	0.00%
2022-01-27	0	0.620	0.610	0.720	-	-	0	0	-	0.588	0.578	0.682	-	-	0	-	0.00%
2022-01-26	0	0.620	0.610	0.750	-	-	0	0	-	0.588	0.578	0.711	-	-	0	-	0.00%
2022-01-25	0	0.620	0.620	0.710	0.620	0.620	10,000	6,200	0.6200	0.588	0.588	0.673	0.588	0.588	10,553	0.5875	-12.68%
2022-01-24	0	0.710	0.640	0.710	-	-	0	0	-	0.673	0.606	0.673	-	-	0	-	0.00%
2022-01-21	0	0.710	0.620	0.710	-	-	0	0	-	0.673	0.588	0.673	-	-	0	-	0.00%
2022-01-20	0	0.710	0.710	0.730	0.700	0.710	28,000	19,660	0.7021	0.673	0.673	0.692	0.663	0.673	29,548	0.6654	-5.33%
2022-01-19	0	0.750	0.700	0.750	0.670	0.760	34,000	22,960	0.6753	0.711	0.663	0.711	0.635	0.720	35,879	0.6399	-1.32%
2022-01-18	0	0.760	0.580	0.760	-	-	0	0	-	0.720	0.550	0.720	-	-	0	-	0.00%
2022-01-17	0	0.760	0.600	0.760	-	-	0	0	-	0.720	0.569	0.720	-	-	0	-	-1.30%
2022-01-14	0	0.770	0.590	0.770	-	-	0	0	-	0.730	0.559	0.730	-	-	0	-	0.00%
2022-01-13	0	0.770	0.590	0.770	-	-	0	0	-	0.730	0.559	0.730	-	-	0	-	0.00%
2022-01-12	0	0.770	0.590	0.770	-	-	0	0	-	0.730	0.559	0.730	-	-	0	-	0.00%
2022-01-11	0	0.770	-	0.770	-	-	0	0	-	0.730	-	0.730	-	-	0	-	0.00%
2022-01-10	0	0.770	0.590	0.770	-	-	0	0	-	0.730	0.559	0.730	-	-	0	-	0.00%
2022-01-07	0	0.770	0.500	0.770	-	-	0	0	-	0.730	0.474	0.730	-	-	0	-	0.00%
2022-01-06	0	0.770	0.590	0.770	-	-	0	0	-	0.730	0.559	0.730	-	-	0	-	0.00%
2022-01-05	0	0.770	0.590	0.770	-	-	0	0	-	0.730	0.559	0.730	-	-	0	-	0.00%
2022-01-04	0	0.770	0.770	0.870	0.770	0.770	2,000	1,540	0.7700	0.730	0.730	0.824	0.730	0.730	2,111	0.7297	0.00%
2022-01-03	0	0.770	0.610	0.770	-	-	0	0	-	0.730	0.578	0.730	-	-	0	-	0.00%
2021-12-31	0	0.770	0.630	0.770	-	-	0	0	-	0.730	0.597	0.730	-	-	0	-	0.00%
2021-12-30	0	0.770	0.620	0.770	-	-	0	0	-	0.730	0.588	0.730	-	-	0	-	0.00%
2021-12-29	0	0.770	0.620	0.770	-	-	0	0	-	0.730	0.588	0.730	-	-	0	-	0.00%
2021-12-28	0	0.770	0.600	0.770	-	-	0	0	-	0.730	0.569	0.730	-	-	0	-	0.00%
2021-12-24	0	0.770	0.600	0.770	-	-	0	0	-	0.730	0.569	0.730	-	-	0	-	0.00%
2021-12-23	0	0.770	0.600	0.770	-	-	0	0	-	0.730	0.569	0.730	-	-	0	-	0.00%
2021-12-22	0	0.770	0.610	0.770	0.770	0.770	2,000	1,540	0.7700	0.730	0.578	0.730	0.730	0.730	2,111	0.7297	0.00%
2021-12-21	0	0.770	0.640	0.840	0.640	0.770	4,000	2,820	0.7050	0.730	0.606	0.796	0.606	0.730	4,221	0.6681	2.67%
2021-12-20	0	0.750	0.660	0.750	-	-	0	0	-	0.711	0.625	0.711	-	-	0	-	0.00%
2021-12-17	0	0.750	0.660	0.750	0.750	0.750	8,000	6,000	0.7500	0.711	0.625	0.711	0.711	0.711	8,442	0.7107	0.00%
2021-12-16	0	0.750	0.640	0.750	-	-	0	0	-	0.711	0.606	0.711	-	-	0	-	-1.32%
2021-12-15	0	0.760	0.630	0.770	0.750	0.760	16,000	12,120	0.7575	0.720	0.597	0.730	0.711	0.720	16,884	0.7178	1.33%
2021-12-14	0	0.750	0.630	0.770	0.750	0.750	2,000	1,500	0.7500	0.711	0.597	0.730	0.711	0.711	2,111	0.7107	0.00%
2021-12-13	0	0.750	0.700	0.780	-	-	0	0	-	0.711	0.663	0.739	-	-	0	-	0.00%
2021-12-10	0	0.750	0.720	0.840	0.700	0.750	26,000	18,600	0.7154	0.711	0.682	0.796	0.663	0.711	27,437	0.6779	-6.25%
2021-12-09	0	0.800	0.700	0.800	-	-	0	0	-	0.758	0.663	0.758	-	-	0	-	0.00%
2021-12-08	0	0.800	0.700	0.810	0.800	0.800	2,000	1,600	0.8000	0.758	0.663	0.768	0.758	0.758	2,111	0.7581	-1.23%
2021-12-07	0	0.810	0.700	0.810	-	-	0	0	-	0.768	0.663	0.768	-	-	0	-	0.00%
2021-12-06	0	0.810	0.700	0.820	-	-	0	0	-	0.768	0.663	0.777	-	-	0	-	-1.22%
2021-12-03	0	0.820	0.730	0.820	0.820	0.820	12,000	9,840	0.8200	0.777	0.692	0.777	0.777	0.777	12,663	0.7770	-2.38%
2021-12-02	0	0.840	0.700	0.840	-	-	0	0	-	0.796	0.663	0.796	-	-	0	-	0.00%
2021-12-01	0	0.840	0.750	0.840	-	-	0	0	-	0.796	0.711	0.796	-	-	0	-	0.00%
2021-11-30	0	0.840	0.720	0.900	0.800	0.840	24,000	19,360	0.8067	0.796	0.682	0.853	0.758	0.796	25,327	0.7644	2.44%
2021-11-29	0	0.820	0.820	0.940	0.820	0.870	44,000	36,700	0.8341	0.777	0.777	0.891	0.777	0.824	46,432	0.7904	-5.75%
2021-11-26	0	0.870	0.870	0.940	0.800	0.800	2,000	1,600	0.8000	0.824	0.824	0.891	0.758	0.758	2,111	0.7581	1.16%
2021-11-25	0	0.860	0.800	0.860	-	-	0	0	-	0.815	0.758	0.815	-	-	0	-	0.00%
2021-11-24	0	0.860	0.820	0.870	0.870	0.870	18,000	15,660	0.8700	0.815	0.777	0.824	0.824	0.824	18,995	0.8244	-1.15%
2021-11-23	0	0.870	0.820	0.870	0.800	0.950	26,000	22,800	0.8769	0.824	0.777	0.824	0.758	0.900	27,437	0.8310	1.16%
2021-11-22	0	0.860	0.800	0.900	0.800	1.150	162,000	151,100	0.9327	0.815	0.758	0.853	0.758	1.090	170,955	0.8839	-21.82%
2021-11-19	0	1.100	0.960	1.100	-	-	0	0	-	1.042	0.910	1.042	-	-	0	-	0.00%
2021-11-18	0	1.100	0.990	1.100	-	-	0	0	-	1.042	0.938	1.042	-	-	0	-	0.00%
2021-11-17	0	1.100	0.900	1.100	1.140	1.140	6,000	6,840	1.1400	1.042	0.853	1.042	1.080	1.080	6,332	1.0803	0.00%
2021-11-16	0	1.100	0.980	1.100	0.890	1.140	34,000	35,080	1.0318	1.042	0.929	1.042	0.843	1.080	35,879	0.9777	10.00%
2021-11-15	0	1.000	0.850	1.000	0.900	1.010	10,000	9,680	0.9680	0.948	0.805	0.948	0.853	0.957	10,553	0.9173	5.26%
2021-11-12	0	0.950	0.780	0.950	-	-	0	0	-	0.900	0.739	0.900	-	-	0	-	0.00%
2021-11-11	0	0.950	0.710	1.150	-	-	0	0	-	0.900	0.673	1.090	-	-	0	-	0.00%
2021-11-10	0	0.950	0.780	1.150	-	-	0	0	-	0.900	0.739	1.090	-	-	0	-	0.00%
2021-11-09	0	0.950	0.780	0.950	-	-	0	0	-	0.900	0.739	0.900	-	-	0	-	0.00%
2021-11-08	0	0.950	0.800	0.950	0.950	0.950	2,000	1,900	0.9500	0.900	0.758	0.900	0.900	0.900	2,111	0.9002	4.40%
2021-11-05	0	0.910	0.780	0.940	0.860	0.910	6,000	5,260	0.8767	0.862	0.739	0.891	0.815	0.862	6,332	0.8307	2.25%
2021-11-04	0	0.890	0.730	0.900	-	-	0	0	-	0.843	0.692	0.853	-	-	0	-	0.00%
2021-11-03	0	0.890	0.780	0.930	0.890	0.930	10,000	9,020	0.9020	0.843	0.739	0.881	0.843	0.881	10,553	0.8548	0.00%
2021-11-02	0	0.890	0.800	0.900	0.900	0.950	8,000	7,400	0.9250	0.843	0.758	0.853	0.853	0.900	8,442	0.8765	-2.20%
2021-11-01	0	0.910	0.810	0.870	0.840	1.000	84,000	74,580	0.8879	0.862	0.768	0.824	0.796	0.948	88,643	0.8414	-4.21%
2021-10-29	0	0.950	0.840	0.980	-	-	0	0	-	0.900	0.796	0.929	-	-	0	-	0.00%
2021-10-28	0	0.950	0.880	1.050	0.870	0.960	68,000	61,080	0.8982	0.900	0.834	0.995	0.824	0.910	71,759	0.8512	-3.06%
2021-10-27	0	0.980	0.870	0.980	-	-	0	0	-	0.929	0.824	0.929	-	-	0	-	0.00%
2021-10-26	0	0.980	0.870	0.980	-	-	0	0	-	0.929	0.824	0.929	-	-	0	-	0.00%
2021-10-25	0	0.980	0.870	0.980	-	-	0	0	-	0.929	0.824	0.929	-	-	0	-	0.00%
2021-10-22	0	0.980	0.870	0.980	-	-	0	0	-	0.929	0.824	0.929	-	-	0	-	0.00%
2021-10-21	0	0.980	0.870	0.980	0.980	0.980	12,000	11,760	0.9800	0.929	0.824	0.929	0.929	0.929	12,663	0.9287	0.00%
2021-10-20	0	0.980	0.980	1.010	0.980	0.980	4,000	3,920	0.9800	0.929	0.929	0.957	0.929	0.929	4,221	0.9287	1.03%
2021-10-19	0	0.970	0.950	1.000	0.870	1.380	430,000	468,240	1.0889	0.919	0.900	0.948	0.824	1.308	453,769	1.0319	-14.91%
2021-10-18	0	1.140	1.050	1.140	1.080	1.480	124,000	152,960	1.2335	1.080	0.995	1.080	1.023	1.402	130,854	1.1689	8.57%
2021-10-15	0	1.050	0.900	1.000	0.990	1.490	406,000	493,820	1.2163	0.995	0.853	0.948	0.938	1.412	428,442	1.1526	-4.55%
2021-10-12	0	1.100	1.000	1.100	0.850	1.100	50,000	49,780	0.9956	1.042	0.948	1.042	0.805	1.042	52,764	0.9434	10.00%
2021-10-11	0	1.000	0.800	1.000	0.890	1.000	26,000	25,140	0.9669	0.948	0.758	0.948	0.843	0.948	27,437	0.9163	12.36%
2021-10-08	0	0.890	0.800	0.890	0.720	0.890	132,000	102,580	0.7771	0.843	0.758	0.843	0.682	0.843	139,296	0.7364	11.25%
2021-10-07	0	0.800	0.740	0.950	-	-	0	0	-	0.758	0.701	0.900	-	-	0	-	0.00%
2021-10-06	0	0.800	0.700	0.950	-	-	0	0	-	0.758	0.663	0.900	-	-	0	-	0.00%
2021-10-05	0	0.800	0.680	0.800	-	-	0	0	-	0.758	0.644	0.758	-	-	0	-	0.00%
2021-10-04	0	0.800	0.680	0.950	-	-	0	0	-	0.758	0.644	0.900	-	-	0	-	0.00%
2021-09-30	0	0.800	0.700	0.800	-	-	0	0	-	0.758	0.663	0.758	-	-	0	-	0.00%
2021-09-29	0	0.800	0.680	0.800	-	-	0	0	-	0.758	0.644	0.758	-	-	0	-	0.00%
2021-09-28	0	0.800	0.680	0.800	-	-	0	0	-	0.758	0.644	0.758	-	-	0	-	0.00%
2021-09-27	0	0.800	0.680	0.800	-	-	0	0	-	0.758	0.644	0.758	-	-	0	-	0.00%
2021-09-24	0	0.800	0.680	0.950	-	-	0	0	-	0.758	0.644	0.900	-	-	0	-	0.00%
2021-09-23	0	0.800	0.680	0.950	-	-	0	0	-	0.758	0.644	0.900	-	-	0	-	0.00%
2021-09-21	0	0.800	0.720	0.800	0.700	0.800	82,000	58,620	0.7149	0.758	0.682	0.758	0.663	0.758	86,533	0.6774	-3.61%
2021-09-20	0	0.830	-	0.950	-	-	0	0	-	0.787	-	0.900	-	-	0	-	0.00%
2021-09-17	0	0.830	0.720	0.830	-	-	0	0	-	0.787	0.682	0.787	-	-	0	-	0.00%
2021-09-16	0	0.830	0.710	0.900	-	-	0	0	-	0.787	0.673	0.853	-	-	0	-	0.00%
2021-09-15	0	0.830	0.800	0.920	0.830	0.850	62,000	52,020	0.8390	0.787	0.758	0.872	0.787	0.805	65,427	0.7951	-2.35%
2021-09-14	0	0.850	0.850	1.150	0.810	0.870	122,000	103,940	0.8520	0.805	0.805	1.090	0.768	0.824	128,744	0.8073	-9.57%
2021-09-13	0	0.940	0.940	1.000	0.940	0.940	24,000	22,560	0.9400	0.891	0.891	0.948	0.891	0.891	25,327	0.8908	-13.76%
2021-09-10	0	1.090	0.950	1.090	-	-	0	0	-	1.033	0.900	1.033	-	-	0	-	-0.91%
2021-09-09	0	1.100	0.950	1.100	-	-	0	0	-	1.042	0.900	1.042	-	-	0	-	0.00%
2021-09-08	0	1.100	0.950	1.100	-	-	0	0	-	1.042	0.900	1.042	-	-	0	-	0.00%
2021-09-07	0	1.100	0.950	1.100	-	-	0	0	-	1.042	0.900	1.042	-	-	0	-	0.00%
2021-09-06	0	1.100	0.950	1.100	-	-	0	0	-	1.042	0.900	1.042	-	-	0	-	0.00%
2021-09-03	0	1.100	0.950	1.130	-	-	0	0	-	1.042	0.900	1.071	-	-	0	-	0.00%
2021-09-02	0	1.100	0.950	1.100	-	-	0	0	-	1.042	0.900	1.042	-	-	0	-	0.00%
2021-09-01	0	1.100	0.950	1.100	-	-	0	0	-	1.042	0.900	1.042	-	-	0	-	0.00%
2021-08-31	0	1.100	0.950	1.130	-	-	0	0	-	1.042	0.900	1.071	-	-	0	-	0.00%
2021-08-30	0	1.100	0.900	1.120	1.000	1.100	6,000	6,400	1.0667	1.042	0.853	1.061	0.948	1.042	6,332	1.0108	20.88%
2021-08-27	0	0.910	0.830	1.000	-	-	0	0	-	0.862	0.787	0.948	-	-	0	-	0.00%
2021-08-26	0	0.910	0.720	1.000	-	-	0	0	-	0.862	0.682	0.948	-	-	0	-	0.00%
2021-08-25	0	0.910	0.850	0.910	0.900	0.950	74,000	67,740	0.9154	0.862	0.805	0.862	0.853	0.900	78,090	0.8675	-5.21%
2021-08-24	0	0.960	0.950	0.990	0.960	0.960	4,000	3,840	0.9600	0.910	0.900	0.938	0.910	0.910	4,221	0.9097	-3.03%
2021-08-23	0	0.990	0.920	1.000	-	-	0	0	-	0.938	0.872	0.948	-	-	0	-	0.00%
2021-08-20	0	0.990	0.960	1.000	0.990	1.050	20,000	20,300	1.0150	0.938	0.910	0.948	0.938	0.995	21,106	0.9618	-13.16%
2021-08-19	0	1.140	1.030	1.140	-	-	0	0	-	1.080	0.976	1.080	-	-	0	-	0.00%
2021-08-18	0	1.140	1.100	1.140	-	-	0	0	-	1.080	1.042	1.080	-	-	0	-	0.00%
2021-08-17	0	1.140	1.030	1.140	-	-	0	0	-	1.080	0.976	1.080	-	-	0	-	0.00%
2021-08-16	0	1.140	1.090	1.140	-	-	0	0	-	1.080	1.033	1.080	-	-	0	-	0.00%
2021-08-13	0	1.140	1.120	1.160	1.140	1.200	92,000	105,120	1.1426	1.080	1.061	1.099	1.080	1.137	97,085	1.0828	-5.00%
2021-08-12	0	1.200	1.050	1.200	-	-	0	0	-	1.137	0.995	1.137	-	-	0	-	-2.44%
2021-08-11	0	1.230	1.030	1.400	-	-	0	0	-	1.166	0.976	1.327	-	-	0	-	0.00%
2021-08-10	0	1.230	1.140	1.250	1.230	1.230	4,000	4,920	1.2300	1.166	1.080	1.185	1.166	1.166	4,221	1.1656	6.96%
2021-08-09	0	1.150	1.130	1.320	1.150	1.150	4,000	4,600	1.1500	1.090	1.071	1.251	1.090	1.090	4,221	1.0898	0.00%
2021-08-06	0	1.150	1.030	1.150	-	-	0	0	-	1.090	0.976	1.090	-	-	0	-	0.00%
2021-08-05	0	1.150	1.030	-	-	-	0	0	-	1.090	0.976	-	-	-	0	-	0.00%
2021-08-04	0	1.150	1.030	-	-	-	0	0	-	1.090	0.976	-	-	-	0	-	0.00%
2021-08-03	0	1.150	1.150	1.300	1.080	1.150	18,000	20,420	1.1344	1.090	1.090	1.232	1.023	1.090	18,995	1.0750	6.48%
2021-08-02	0	1.080	1.030	1.150	-	-	0	0	-	1.023	0.976	1.090	-	-	0	-	0.00%
2021-07-30	0	1.080	1.030	1.270	-	-	0	0	-	1.023	0.976	1.203	-	-	0	-	0.00%
2021-07-29	0	1.080	1.030	1.150	1.080	1.080	6,000	6,480	1.0800	1.023	0.976	1.090	1.023	1.023	6,332	1.0234	0.00%
2021-07-28	0	1.080	1.030	1.080	1.080	1.080	2,000	2,160	1.0800	1.023	0.976	1.023	1.023	1.023	2,111	1.0234	1.89%
2021-07-27	0	1.060	1.030	1.060	1.060	1.060	2,000	2,120	1.0600	1.004	0.976	1.004	1.004	1.004	2,111	1.0045	-2.75%
2021-07-26	0	1.090	1.030	1.100	-	-	0	0	-	1.033	0.976	1.042	-	-	0	-	0.00%
2021-07-23	0	1.090	1.030	1.280	1.090	1.090	2,000	2,180	1.0900	1.033	0.976	1.213	1.033	1.033	2,111	1.0329	-0.91%
2021-07-22	0	1.100	1.060	1.120	1.100	1.250	116,000	138,580	1.1947	1.042	1.004	1.061	1.042	1.185	122,412	1.1321	4.76%
2021-07-21	0	1.050	1.030	1.220	-	-	0	0	-	0.995	0.976	1.156	-	-	0	-	0.00%
2021-07-20	0	1.050	1.030	1.250	-	-	0	0	-	0.995	0.976	1.185	-	-	0	-	0.00%
2021-07-19	0	1.050	1.050	1.330	1.030	1.030	2,000	2,060	1.0300	0.995	0.995	1.260	0.976	0.976	2,111	0.9760	-12.50%
2021-07-16	0	1.200	1.050	1.330	-	-	2,000	2,380	1.1900	1.137	0.995	1.260	-	-	2,111	1.1277	0.00%
2021-07-15	0	1.200	1.030	1.330	-	-	0	0	-	1.137	0.976	1.260	-	-	0	-	0.00%
2021-07-14	0	1.200	1.030	1.290	1.200	1.200	28,000	33,600	1.2000	1.137	0.976	1.222	1.137	1.137	29,548	1.1371	3.45%
2021-07-13	0	1.160	1.030	1.290	-	-	0	0	-	1.099	0.976	1.222	-	-	0	-	0.00%
2021-07-12	0	1.160	1.030	-	-	-	0	0	-	1.099	0.976	-	-	-	0	-	0.00%
2021-07-09	0	1.160	1.110	-	1.160	1.160	12,000	13,920	1.1600	1.099	1.052	-	1.099	1.099	12,663	1.0992	-3.33%
2021-07-08	0	1.200	1.030	-	-	-	0	0	-	1.137	0.976	-	-	-	0	-	0.00%
2021-07-07	0	1.200	1.040	1.200	1.200	1.210	32,000	38,420	1.2006	1.137	0.986	1.137	1.137	1.147	33,769	1.1377	-0.83%
2021-07-06	0	1.210	1.100	1.350	1.210	1.210	18,000	21,780	1.2100	1.147	1.042	1.279	1.147	1.147	18,995	1.1466	0.00%
2021-07-05	0	1.210	1.150	1.350	1.210	1.210	8,000	9,680	1.2100	1.147	1.090	1.279	1.147	1.147	8,442	1.1466	-6.92%
2021-07-02	0	1.300	1.200	1.300	1.300	1.300	6,000	7,800	1.3000	1.232	1.137	1.232	1.232	1.232	6,332	1.2319	0.00%
2021-06-30	0	1.300	1.230	1.300	1.320	1.320	12,000	15,840	1.3200	1.232	1.166	1.232	1.251	1.251	12,663	1.2509	-1.52%
2021-06-29	0	1.320	1.320	1.500	1.320	1.550	56,000	82,000	1.4643	1.251	1.251	1.421	1.251	1.469	59,095	1.3876	-1.49%
2021-06-28	0	1.340	1.300	1.400	1.340	1.400	60,000	81,380	1.3563	1.270	1.232	1.327	1.270	1.327	63,317	1.2853	-0.74%
2021-06-25	0	1.350	1.310	1.350	1.300	1.350	44,000	58,700	1.3341	1.279	1.241	1.279	1.232	1.279	46,432	1.2642	0.00%
2021-06-24	0	1.350	1.300	1.450	-	-	0	0	-	1.279	1.232	1.374	-	-	0	-	0.00%
2021-06-23	0	1.350	1.350	1.400	1.350	1.420	146,000	199,000	1.3630	1.279	1.279	1.327	1.279	1.346	154,070	1.2916	-8.16%
2021-06-22	0	1.470	1.440	1.470	1.390	1.550	340,000	499,440	1.4689	1.393	1.365	1.393	1.317	1.469	358,794	1.3920	-6.37%
2021-06-21	0	1.570	1.520	1.570	1.030	1.650	1,344,000	1,972,360	1.4675	1.488	1.440	1.488	0.976	1.564	1,418,291	1.3907	74.44%
2021-06-18	0	0.900	0.840	1.030	-	-	0	0	-	0.853	0.796	0.976	-	-	0	-	0.00%
2021-06-17	0	0.900	0.800	1.050	-	-	0	0	-	0.853	0.758	0.995	-	-	0	-	0.00%
2021-06-16	0	0.900	0.810	1.080	-	-	0	0	-	0.853	0.768	1.023	-	-	0	-	0.00%
2021-06-15	0	0.900	0.700	1.080	0.900	0.900	10,000	9,000	0.9000	0.853	0.663	1.023	0.853	0.853	10,553	0.8529	0.00%
2021-06-11	0	0.900	0.890	1.080	-	-	0	0	-	0.853	0.843	1.023	-	-	0	-	0.00%
2021-06-10	0	0.900	0.900	1.020	0.880	0.940	112,000	103,680	0.9257	0.853	0.853	0.967	0.834	0.891	118,191	0.8772	-4.26%
2021-06-09	0	0.940	0.920	1.000	0.870	1.020	48,000	45,660	0.9513	0.891	0.872	0.948	0.824	0.967	50,653	0.9014	-12.15%
2021-06-08	0	1.070	1.000	1.070	1.070	1.080	14,000	15,100	1.0786	1.014	0.948	1.014	1.014	1.023	14,774	1.0221	-2.73%
2021-06-07	0	1.100	1.080	1.250	1.100	1.100	6,000	6,600	1.1000	1.042	1.023	1.185	1.042	1.042	6,332	1.0424	0.00%
2021-06-04	0	1.100	1.100	1.250	1.100	1.100	4,000	4,400	1.1000	1.042	1.042	1.185	1.042	1.042	4,221	1.0424	-4.35%
2021-06-03	0	1.150	1.080	1.150	1.150	1.150	20,000	23,000	1.1500	1.090	1.023	1.090	1.090	1.090	21,106	1.0898	0.00%
2021-06-02	0	1.150	1.080	1.150	1.150	1.150	22,000	25,300	1.1500	1.090	1.023	1.090	1.090	1.090	23,216	1.0898	1.77%
2021-06-01	0	1.130	1.110	1.130	-	-	0	0	-	1.071	1.052	1.071	-	-	0	-	-1.74%
2021-05-31	0	1.150	1.080	1.150	1.180	1.180	4,000	4,720	1.1800	1.090	1.023	1.090	1.118	1.118	4,221	1.1182	-2.54%
2021-05-28	0	1.180	1.120	1.170	1.230	1.230	12,000	14,760	1.2300	1.118	1.061	1.109	1.166	1.166	12,663	1.1656	3.51%
2021-05-27	0	1.140	1.100	1.230	-	-	0	0	-	1.080	1.042	1.166	-	-	0	-	0.00%
2021-05-26	0	1.140	1.140	1.200	1.140	1.140	4,000	4,560	1.1400	1.080	1.080	1.137	1.080	1.080	4,221	1.0803	0.00%
2021-05-25	0	1.140	1.140	1.210	1.140	1.150	80,000	90,420	1.1303	1.080	1.080	1.147	1.080	1.090	84,422	1.0710	-0.87%
2021-05-24	0	1.150	1.150	1.180	1.100	1.410	682,000	788,860	1.1567	1.090	1.090	1.118	1.042	1.336	719,698	1.0961	-20.14%
2021-05-21	0	1.440	1.440	1.540	1.440	1.440	10,000	14,400	1.4400	1.365	1.365	1.459	1.365	1.365	10,553	1.3646	0.00%
2021-05-20	0	1.440	1.410	1.440	1.410	1.450	84,000	119,020	1.4169	1.365	1.336	1.365	1.336	1.374	88,643	1.3427	0.70%
2021-05-18	0	1.430	1.430	1.490	1.420	1.460	46,000	65,580	1.4257	1.355	1.355	1.412	1.346	1.384	48,543	1.3510	-6.54%
2021-05-17	0	1.530	1.530	1.620	1.530	1.540	24,000	36,740	1.5308	1.450	1.450	1.535	1.450	1.459	25,327	1.4506	0.66%
2021-05-14	0	1.520	1.520	1.580	-	-	0	0	-	1.440	1.440	1.497	-	-	0	-	0.66%
2021-05-13	0	1.510	1.430	1.510	1.420	1.510	102,000	147,240	1.4435	1.431	1.355	1.431	1.346	1.431	107,638	1.3679	1.34%
2021-05-12	0	1.490	1.420	1.500	1.500	1.500	10,000	15,000	1.5000	1.412	1.346	1.421	1.421	1.421	10,553	1.4214	2.05%
2021-05-11	0	1.460	1.460	1.500	1.430	1.530	32,000	46,720	1.4600	1.384	1.384	1.421	1.355	1.450	33,769	1.3835	-7.59%
2021-05-10	0	1.580	1.480	1.580	-	-	0	0	-	1.497	1.402	1.497	-	-	0	-	0.00%
2021-05-07	0	1.580	1.500	1.580	1.500	1.580	10,000	15,480	1.5480	1.497	1.421	1.497	1.421	1.497	10,553	1.4669	2.60%
2021-05-06	0	1.540	1.540	1.610	1.540	1.550	168,000	258,780	1.5404	1.459	1.459	1.526	1.459	1.469	177,286	1.4597	-0.65%
2021-05-05	0	1.550	1.480	1.550	1.450	1.560	20,000	30,540	1.5270	1.469	1.402	1.469	1.374	1.478	21,106	1.4470	6.90%
2021-05-04	0	1.450	1.450	1.490	1.400	1.510	80,000	115,740	1.4468	1.374	1.374	1.412	1.327	1.431	84,422	1.3710	-3.97%
2021-05-03	0	1.510	1.510	1.590	1.510	1.570	8,000	12,280	1.5350	1.431	1.431	1.507	1.431	1.488	8,442	1.4546	-5.63%
2021-04-30	0	1.600	1.500	1.610	1.550	1.600	62,000	97,060	1.5655	1.516	1.421	1.526	1.469	1.516	65,427	1.4835	3.90%
2021-04-29	0	1.540	1.500	1.600	1.500	1.550	252,000	381,060	1.5121	1.459	1.421	1.516	1.421	1.469	265,930	1.4329	1.99%
2021-04-28	0	1.510	1.480	1.510	1.480	1.520	162,000	245,260	1.5140	1.431	1.402	1.431	1.402	1.440	170,955	1.4346	-4.43%
2021-04-27	0	1.580	1.510	1.550	1.400	1.580	568,000	827,920	1.4576	1.497	1.431	1.469	1.327	1.497	599,397	1.3813	0.00%
2021-04-26	0	1.580	1.580	1.590	1.500	1.650	176,000	281,460	1.5992	1.497	1.497	1.507	1.421	1.564	185,729	1.5154	-6.51%
2021-04-23	0	1.690	1.660	1.690	1.650	1.710	162,000	272,760	1.6837	1.601	1.573	1.601	1.564	1.620	170,955	1.5955	-3.43%
2021-04-22	0	1.750	1.710	1.750	1.700	1.760	100,000	174,520	1.7452	1.658	1.620	1.658	1.611	1.668	105,528	1.6538	-4.37%
2021-04-21	0	1.830	1.780	1.830	1.830	1.830	10,000	18,300	1.8300	1.734	1.687	1.734	1.734	1.734	10,553	1.7341	-1.61%
2021-04-20	0	1.860	1.860	1.920	1.730	1.910	114,000	206,440	1.8109	1.763	1.763	1.819	1.639	1.810	120,302	1.7160	-5.10%
2021-04-19	0	1.960	1.900	1.960	1.960	1.970	30,000	59,000	1.9667	1.857	1.800	1.857	1.857	1.867	31,658	1.8637	-0.51%
2021-04-16	0	1.970	1.910	1.970	1.860	2.000	810,000	1,576,920	1.9468	1.867	1.810	1.867	1.763	1.895	854,774	1.8448	8.84%
2021-04-15	0	1.810	1.810	1.880	1.650	2.120	684,000	1,281,540	1.8736	1.715	1.715	1.782	1.564	2.009	721,809	1.7755	7.74%
2021-04-14	0	1.680	1.680	1.690	1.650	1.710	276,000	462,060	1.6741	1.592	1.592	1.601	1.564	1.620	291,256	1.5864	1.82%
2021-04-13	0	1.650	1.630	1.680	1.600	1.680	104,000	171,160	1.6458	1.564	1.545	1.592	1.516	1.592	109,749	1.5596	-2.37%
2021-04-12	0	1.690	1.690	1.780	1.650	1.690	260,000	432,600	1.6638	1.601	1.601	1.687	1.564	1.601	274,372	1.5767	-4.52%
2021-04-09	0	1.770	1.730	1.880	1.690	1.770	52,000	88,900	1.7096	1.677	1.639	1.782	1.601	1.677	54,874	1.6201	3.51%
2021-04-08	0	1.710	1.770	1.800	1.650	1.800	128,000	221,080	1.7272	1.620	1.677	1.706	1.564	1.706	135,075	1.6367	-5.00%
2021-04-07	0	1.800	1.750	1.800	1.750	1.900	254,000	454,660	1.7900	1.706	1.658	1.706	1.658	1.800	268,040	1.6962	-2.70%
2021-04-01	0	1.850	1.800	1.880	1.850	2.120	524,000	1,026,820	1.9596	1.753	1.706	1.782	1.753	2.009	552,965	1.8569	-1.60%
2021-03-31	0	1.880	1.880	1.900	1.650	1.900	502,000	882,360	1.7577	1.782	1.782	1.800	1.564	1.800	529,749	1.6656	11.90%
2021-03-30	0	1.680	1.650	1.680	1.630	1.680	258,000	427,580	1.6573	1.592	1.564	1.592	1.545	1.592	272,261	1.5705	3.70%
2021-03-29	0	1.620	1.620	1.640	1.570	1.920	616,000	1,035,500	1.6810	1.535	1.535	1.554	1.488	1.819	650,050	1.5930	-14.74%
2021-03-26	0	1.900	1.900	1.930	1.880	2.180	864,000	1,679,240	1.9436	1.800	1.800	1.829	1.782	2.066	911,759	1.8418	-5.47%
2021-03-25	0	2.010	2.010	2.040	2.010	2.290	450,000	957,620	2.1280	1.905	1.905	1.933	1.905	2.170	474,874	2.0166	-11.84%
2021-03-24	0	2.280	2.280	2.290	1.930	2.400	900,000	1,882,720	2.0919	2.161	2.161	2.170	1.829	2.274	949,749	1.9823	11.22%
2021-03-23	0	2.050	2.020	2.060	2.050	2.500	1,438,000	3,150,580	2.1909	1.943	1.914	1.952	1.943	2.369	1,517,487	2.0762	-16.33%
2021-03-22	0	2.450	2.440	2.530	2.130	3.800	16,546,000	45,524,240	2.7514	2.322	2.312	2.397	2.018	3.601	17,460,603	2.6073	-6.49%
2021-03-19	0	2.620	2.610	2.620	1.350	3.190	16,300,150	41,894,762	2.5702	2.483	2.473	2.483	1.279	3.023	17,201,163	2.4356	111.29%
2021-03-18	0	1.240	1.240	1.350	1.180	1.240	658,000	809,440	1.2302	1.175	1.175	1.279	1.118	1.175	694,372	1.1657	0.00%
2021-03-17	0	1.240	1.240	1.350	1.200	1.300	120,000	150,580	1.2548	1.175	1.175	1.279	1.137	1.232	126,633	1.1891	-4.62%
2021-03-16	0	1.300	1.300	1.410	-	-	0	0	-	1.232	1.232	1.336	-	-	0	-	0.00%
2021-03-15	0	1.300	1.250	1.390	1.300	1.300	4,000	5,200	1.3000	1.232	1.185	1.317	1.232	1.232	4,221	1.2319	0.00%
2021-03-12	0	1.300	1.300	1.350	1.300	1.450	506,000	693,460	1.3705	1.232	1.232	1.279	1.232	1.374	533,970	1.2987	0.00%
2021-03-11	0	1.300	1.260	1.340	1.150	1.300	410,000	513,780	1.2531	1.232	1.194	1.270	1.090	1.232	432,663	1.1875	17.12%
2021-03-10	0	1.110	1.110	1.150	1.080	1.200	326,000	369,920	1.1347	1.052	1.052	1.090	1.023	1.137	344,020	1.0753	5.71%
2021-03-09	0	1.050	1.050	1.100	1.020	1.250	204,000	228,460	1.1199	0.995	0.995	1.042	0.967	1.185	215,276	1.0612	-4.55%
2021-03-08	0	1.100	1.100	1.150	1.100	1.260	148,000	169,600	1.1459	1.042	1.042	1.090	1.042	1.194	156,181	1.0859	-9.84%
2021-03-05	0	1.220	1.220	1.250	0.890	1.300	886,000	991,480	1.1191	1.156	1.156	1.185	0.843	1.232	934,975	1.0604	24.49%
2021-03-04	0	0.980	0.970	0.980	0.930	1.300	688,000	760,300	1.1051	0.929	0.919	0.929	0.881	1.232	726,030	1.0472	-24.62%
2021-03-03	0	1.300	1.280	1.290	1.200	1.620	1,030,000	1,389,920	1.3494	1.232	1.213	1.222	1.137	1.535	1,086,935	1.2788	-8.45%
2021-03-02	0	1.420	1.420	1.430	1.180	1.820	5,136,000	7,726,220	1.5043	1.346	1.346	1.355	1.118	1.725	5,419,899	1.4255	26.79%
2021-03-01	0	1.120	1.070	1.120	0.530	1.320	2,432,000	2,587,120	1.0638	1.061	1.014	1.061	0.502	1.251	2,566,432	1.0081	128.57%
2021-02-26	0	0.490	0.430	0.520	0.490	0.490	2,000	980	0.4900	0.464	0.407	0.493	0.464	0.464	2,111	0.4643	13.95%
2021-02-25	0	0.430	0.425	0.490	-	-	0	0	-	0.407	0.403	0.464	-	-	0	-	0.00%
2021-02-24	0	0.430	0.430	0.490	-	-	0	0	-	0.407	0.407	0.464	-	-	0	-	0.00%
2021-02-23	0	0.430	0.430	0.480	-	-	0	0	-	0.407	0.407	0.455	-	-	0	-	1.18%
2021-02-22	0	0.425	0.425	0.480	0.420	0.430	32,000	13,570	0.4241	0.403	0.403	0.455	0.398	0.407	33,769	0.4018	0.00%
2021-02-19	0	0.425	0.425	0.480	0.425	0.425	2,000	850	0.4250	0.403	0.403	0.455	0.403	0.403	2,111	0.4027	0.00%
2021-02-18	0	0.425	0.425	0.485	-	-	0	0	-	0.403	0.403	0.460	-	-	0	-	0.00%
2021-02-17	0	0.425	0.425	0.480	0.425	0.490	50,000	22,610	0.4522	0.403	0.403	0.455	0.403	0.464	52,764	0.4285	-13.27%
2021-02-16	0	0.490	0.440	0.520	0.490	0.490	2,000	980	0.4900	0.464	0.417	0.493	0.464	0.464	2,111	0.4643	12.64%
2021-02-11	0	0.435	0.435	0.490	-	-	0	0	-	0.412	0.412	0.464	-	-	0	-	0.00%
2021-02-10	0	0.435	0.435	0.490	-	-	0	0	-	0.412	0.412	0.464	-	-	0	-	0.00%
2021-02-09	0	0.435	0.405	0.490	-	-	4,000	1,860	0.4650	0.412	0.384	0.464	-	-	4,221	0.4406	0.00%
2021-02-08	0	0.435	0.405	0.465	-	-	0	0	-	0.412	0.384	0.441	-	-	0	-	0.00%
2021-02-05	0	0.435	0.405	0.465	-	-	0	0	-	0.412	0.384	0.441	-	-	0	-	0.00%
2021-02-04	0	0.435	0.405	0.465	-	-	0	0	-	0.412	0.384	0.441	-	-	0	-	0.00%
2021-02-03	0	0.435	0.405	0.465	-	-	0	0	-	0.412	0.384	0.441	-	-	0	-	0.00%
2021-02-02	0	0.435	0.400	0.465	-	-	0	0	-	0.412	0.379	0.441	-	-	0	-	0.00%
2021-02-01	0	0.435	0.435	0.440	0.390	0.435	26,000	10,320	0.3969	0.412	0.412	0.417	0.370	0.412	27,437	0.3761	11.54%
2021-01-29	0	0.390	0.360	0.435	-	-	0	0	-	0.370	0.341	0.412	-	-	0	-	0.00%
2021-01-28	0	0.390	0.360	0.435	-	-	0	0	-	0.370	0.341	0.412	-	-	0	-	0.00%
2021-01-27	0	0.390	0.360	0.435	0.390	0.390	6,000	2,340	0.3900	0.370	0.341	0.412	0.370	0.370	6,332	0.3696	0.00%
2021-01-26	0	0.390	0.360	0.390	-	-	0	0	-	0.370	0.341	0.370	-	-	0	-	0.00%
2021-01-25	0	0.390	0.360	0.390	-	-	0	0	-	0.370	0.341	0.370	-	-	0	-	0.00%
2021-01-22	0	0.390	0.360	0.435	-	-	0	0	-	0.370	0.341	0.412	-	-	0	-	0.00%
2021-01-21	0	0.390	0.360	0.390	-	-	0	0	-	0.370	0.341	0.370	-	-	0	-	0.00%
2021-01-20	0	0.390	0.390	0.395	0.360	0.390	22,000	8,380	0.3809	0.370	0.370	0.374	0.341	0.370	23,216	0.3610	9.86%
2021-01-19	0	0.355	0.350	0.360	-	-	0	0	-	0.336	0.332	0.341	-	-	0	-	0.00%
2021-01-18	0	0.355	0.350	0.390	-	-	0	0	-	0.336	0.332	0.370	-	-	0	-	0.00%
2021-01-15	0	0.355	0.345	0.355	0.355	0.355	58,000	20,590	0.3550	0.336	0.327	0.336	0.336	0.336	61,206	0.3364	0.00%
2021-01-14	0	0.355	0.355	0.400	-	-	0	0	-	0.336	0.336	0.379	-	-	0	-	0.00%
2021-01-13	0	0.355	0.345	0.400	-	-	0	0	-	0.336	0.327	0.379	-	-	0	-	0.00%
2021-01-12	0	0.355	0.345	0.400	-	-	0	0	-	0.336	0.327	0.379	-	-	0	-	0.00%
2021-01-11	0	0.355	0.345	0.400	-	-	0	0	-	0.336	0.327	0.379	-	-	0	-	0.00%
2021-01-08	0	0.355	0.345	0.400	-	-	0	0	-	0.336	0.327	0.379	-	-	0	-	0.00%
2021-01-07	0	0.355	0.345	0.400	-	-	0	0	-	0.336	0.327	0.379	-	-	0	-	0.00%
2021-01-06	0	0.355	0.345	0.400	-	-	0	0	-	0.336	0.327	0.379	-	-	0	-	0.00%
2021-01-05	0	0.355	0.345	0.400	-	-	0	0	-	0.336	0.327	0.379	-	-	0	-	0.00%
2021-01-04	0	0.355	0.345	0.400	-	-	0	0	-	0.336	0.327	0.379	-	-	0	-	0.00%
2020-12-31	0	0.355	0.345	0.400	-	-	0	0	-	0.336	0.327	0.379	-	-	0	-	0.00%
2020-12-30	0	0.355	0.345	0.400	-	-	0	0	-	0.336	0.327	0.379	-	-	0	-	0.00%
2020-12-29	0	0.355	0.345	0.400	-	-	0	0	-	0.336	0.327	0.379	-	-	0	-	0.00%
2020-12-28	0	0.355	0.350	0.400	-	-	0	0	-	0.336	0.332	0.379	-	-	0	-	0.00%
2020-12-24	0	0.355	0.345	0.400	-	-	0	0	-	0.336	0.327	0.379	-	-	0	-	0.00%
2020-12-23	0	0.355	0.345	0.400	-	-	0	0	-	0.336	0.327	0.379	-	-	0	-	0.00%
2020-12-22	0	0.355	0.345	0.400	-	-	0	0	-	0.336	0.327	0.379	-	-	0	-	0.00%
2020-12-21	0	0.355	0.345	0.400	-	-	0	0	-	0.336	0.327	0.379	-	-	0	-	0.00%
2020-12-18	0	0.355	0.345	0.400	-	-	0	0	-	0.336	0.327	0.379	-	-	0	-	0.00%
2020-12-17	0	0.355	0.345	0.400	-	-	0	0	-	0.336	0.327	0.379	-	-	0	-	0.00%
2020-12-16	0	0.355	0.345	0.400	-	-	0	0	-	0.336	0.327	0.379	-	-	0	-	0.00%
2020-12-15	0	0.355	0.345	0.400	-	-	0	0	-	0.336	0.327	0.379	-	-	0	-	0.00%
2020-12-14	0	0.355	0.345	0.400	-	-	0	0	-	0.336	0.327	0.379	-	-	0	-	0.00%
2020-12-11	0	0.355	0.345	0.400	-	-	0	0	-	0.336	0.327	0.379	-	-	0	-	0.00%
2020-12-10	0	0.355	0.350	0.400	-	-	0	0	-	0.336	0.332	0.379	-	-	0	-	0.00%
2020-12-09	0	0.355	0.350	0.400	-	-	0	0	-	0.336	0.332	0.379	-	-	0	-	0.00%
2020-12-08	0	0.355	0.350	0.360	-	-	0	0	-	0.336	0.332	0.341	-	-	0	-	0.00%
2020-12-07	0	0.355	0.350	0.400	-	-	0	0	-	0.336	0.332	0.379	-	-	0	-	0.00%
2020-12-04	0	0.355	0.350	0.400	-	-	0	0	-	0.336	0.332	0.379	-	-	0	-	0.00%
2020-12-03	0	0.355	0.350	0.400	-	-	0	0	-	0.336	0.332	0.379	-	-	0	-	0.00%
2020-12-02	0	0.355	0.350	0.400	-	-	0	0	-	0.336	0.332	0.379	-	-	0	-	0.00%
2020-12-01	0	0.355	0.350	0.400	0.355	0.355	16,000	5,680	0.3550	0.336	0.332	0.379	0.336	0.336	16,884	0.3364	0.00%
2020-11-30	0	0.355	0.350	0.400	-	-	0	0	-	0.336	0.332	0.379	-	-	0	-	0.00%
2020-11-27	0	0.355	0.350	0.400	-	-	0	0	-	0.336	0.332	0.379	-	-	0	-	0.00%
2020-11-26	0	0.355	0.355	0.400	0.355	0.385	12,000	4,560	0.3800	0.336	0.336	0.379	0.336	0.365	12,663	0.3601	-7.79%
2020-11-25	0	0.385	0.355	0.400	-	-	0	0	-	0.365	0.336	0.379	-	-	0	-	0.00%
2020-11-24	0	0.385	0.360	0.415	0.385	0.385	4,000	1,540	0.3850	0.365	0.341	0.393	0.365	0.365	4,221	0.3648	0.00%
2020-11-23	0	0.385	0.385	0.415	-	-	0	0	-	0.365	0.365	0.393	-	-	0	-	0.00%
2020-11-20	0	0.385	0.385	0.415	-	-	0	0	-	0.365	0.365	0.393	-	-	0	-	0.00%
2020-11-19	0	0.385	0.385	0.425	0.385	0.400	50,000	19,970	0.3994	0.365	0.365	0.403	0.365	0.379	52,764	0.3785	-3.75%
2020-11-18	0	0.400	0.385	0.425	-	-	0	0	-	0.379	0.365	0.403	-	-	0	-	0.00%
2020-11-17	0	0.400	0.385	0.425	-	-	0	0	-	0.379	0.365	0.403	-	-	0	-	0.00%
2020-11-16	0	0.400	0.385	0.425	-	-	0	0	-	0.379	0.365	0.403	-	-	0	-	0.00%
2020-11-13	0	0.400	0.385	0.425	-	-	0	0	-	0.379	0.365	0.403	-	-	0	-	0.00%
2020-11-12	0	0.400	0.385	0.425	-	-	0	0	-	0.379	0.365	0.403	-	-	0	-	0.00%
2020-11-11	0	0.400	0.385	0.425	-	-	0	0	-	0.379	0.365	0.403	-	-	0	-	0.00%
2020-11-10	0	0.400	0.385	0.425	-	-	0	0	-	0.379	0.365	0.403	-	-	0	-	0.00%
2020-11-09	0	0.400	0.385	0.425	-	-	0	0	-	0.379	0.365	0.403	-	-	0	-	0.00%
2020-11-06	0	0.400	0.385	0.430	-	-	0	0	-	0.379	0.365	0.407	-	-	0	-	0.00%
2020-11-05	0	0.400	0.385	0.430	-	-	0	0	-	0.379	0.365	0.407	-	-	0	-	0.00%
2020-11-04	0	0.400	0.385	0.430	-	-	0	0	-	0.379	0.365	0.407	-	-	0	-	0.00%
2020-11-03	0	0.400	0.385	0.430	-	-	0	0	-	0.379	0.365	0.407	-	-	0	-	0.00%
2020-11-02	0	0.400	0.385	0.430	-	-	0	0	-	0.379	0.365	0.407	-	-	0	-	0.00%
2020-10-30	0	0.400	0.385	0.430	-	-	0	0	-	0.379	0.365	0.407	-	-	0	-	0.00%
2020-10-29	0	0.400	0.385	0.430	-	-	0	0	-	0.379	0.365	0.407	-	-	0	-	0.00%
2020-10-28	0	0.400	0.400	0.430	0.400	0.400	50,000	20,000	0.4000	0.379	0.379	0.407	0.379	0.379	52,764	0.3790	0.00%
2020-10-27	0	0.400	0.390	0.430	-	-	0	0	-	0.379	0.370	0.407	-	-	0	-	0.00%
2020-10-23	0	0.400	0.385	0.430	-	-	0	0	-	0.379	0.365	0.407	-	-	0	-	0.00%
2020-10-22	0	0.400	0.390	0.430	-	-	0	0	-	0.379	0.370	0.407	-	-	0	-	0.00%
2020-10-21	0	0.400	0.390	0.430	-	-	0	0	-	0.379	0.370	0.407	-	-	0	-	0.00%
2020-10-20	0	0.400	0.385	0.430	-	-	0	0	-	0.379	0.365	0.407	-	-	0	-	0.00%
2020-10-19	0	0.400	0.385	0.430	-	-	0	0	-	0.379	0.365	0.407	-	-	0	-	0.00%
2020-10-16	0	0.400	0.385	0.430	-	-	0	0	-	0.379	0.365	0.407	-	-	0	-	0.00%
2020-10-15	0	0.400	0.385	0.430	-	-	0	0	-	0.379	0.365	0.407	-	-	0	-	0.00%
2020-10-14	0	0.400	0.385	0.430	-	-	0	0	-	0.379	0.365	0.407	-	-	0	-	0.00%
2020-10-12	0	0.400	0.385	0.430	-	-	0	0	-	0.379	0.365	0.407	-	-	0	-	0.00%
2020-10-09	0	0.400	0.385	0.430	-	-	0	0	-	0.379	0.365	0.407	-	-	0	-	0.00%
2020-10-08	0	0.400	0.385	0.430	-	-	0	0	-	0.379	0.365	0.407	-	-	0	-	0.00%
2020-10-07	0	0.400	0.385	0.440	-	-	0	0	-	0.379	0.365	0.417	-	-	0	-	0.00%
2020-10-06	0	0.400	0.385	0.440	-	-	0	0	-	0.379	0.365	0.417	-	-	0	-	0.00%
2020-10-05	0	0.400	0.385	0.440	-	-	0	0	-	0.379	0.365	0.417	-	-	0	-	0.00%
2020-09-30	0	0.400	0.400	0.440	0.400	0.425	30,000	12,700	0.4233	0.379	0.379	0.417	0.379	0.403	31,658	0.4012	-5.88%
2020-09-29	0	0.425	0.390	0.440	-	-	0	0	-	0.403	0.370	0.417	-	-	0	-	0.00%
2020-09-28	0	0.425	0.385	0.440	-	-	0	0	-	0.403	0.365	0.417	-	-	0	-	0.00%
2020-09-25	0	0.425	0.385	0.440	-	-	0	0	-	0.403	0.365	0.417	-	-	0	-	0.00%
2020-09-24	0	0.425	0.385	0.440	-	-	0	0	-	0.403	0.365	0.417	-	-	0	-	0.00%
2020-09-23	0	0.425	0.385	0.440	-	-	0	0	-	0.403	0.365	0.417	-	-	0	-	0.00%
2020-09-22	0	0.425	0.385	0.440	-	-	0	0	-	0.403	0.365	0.417	-	-	0	-	0.00%
2020-09-21	0	0.425	0.385	0.440	-	-	0	0	-	0.403	0.365	0.417	-	-	0	-	0.00%
2020-09-18	0	0.425	0.385	0.440	-	-	0	0	-	0.403	0.365	0.417	-	-	0	-	0.00%
2020-09-17	0	0.425	0.385	0.440	-	-	0	0	-	0.403	0.365	0.417	-	-	0	-	0.00%
2020-09-16	0	0.425	0.385	0.440	-	-	0	0	-	0.403	0.365	0.417	-	-	0	-	0.00%
2020-09-15	0	0.425	0.390	0.440	-	-	0	0	-	0.403	0.370	0.417	-	-	0	-	0.00%
2020-09-14	0	0.425	0.385	0.440	-	-	0	0	-	0.403	0.365	0.417	-	-	0	-	0.00%
2020-09-11	0	0.425	0.385	0.440	-	-	0	0	-	0.403	0.365	0.417	-	-	0	-	0.00%
2020-09-10	0	0.425	0.385	0.440	-	-	0	0	-	0.403	0.365	0.417	-	-	0	-	0.00%
2020-09-09	0	0.425	0.385	0.440	-	-	0	0	-	0.403	0.365	0.417	-	-	0	-	0.00%
2020-09-08	0	0.425	0.425	0.440	0.420	0.425	50,000	21,240	0.4248	0.403	0.403	0.417	0.398	0.403	52,764	0.4025	0.00%
2020-09-07	0	0.425	0.385	0.440	-	-	0	0	-	0.403	0.365	0.417	-	-	0	-	0.00%
2020-09-04	0	0.425	0.385	0.460	-	-	0	0	-	0.403	0.365	0.436	-	-	0	-	0.00%
2020-09-03	0	0.425	0.385	0.460	-	-	0	0	-	0.403	0.365	0.436	-	-	0	-	0.00%
2020-09-02	0	0.425	0.385	0.455	-	-	0	0	-	0.403	0.365	0.431	-	-	0	-	0.00%
2020-09-01	0	0.425	0.385	0.465	-	-	0	0	-	0.403	0.365	0.441	-	-	0	-	0.00%
2020-08-31	0	0.425	0.400	0.465	-	-	0	0	-	0.403	0.379	0.441	-	-	0	-	0.00%
2020-08-28	0	0.425	0.385	0.465	-	-	0	0	-	0.403	0.365	0.441	-	-	0	-	0.00%
2020-08-27	0	0.425	0.385	0.460	-	-	0	0	-	0.403	0.365	0.436	-	-	0	-	0.00%
2020-08-26	0	0.425	0.390	0.465	-	-	0	0	-	0.403	0.370	0.441	-	-	0	-	0.00%
2020-08-25	0	0.425	0.425	0.470	0.405	0.425	14,000	5,870	0.4193	0.403	0.403	0.445	0.384	0.403	14,774	0.3973	-10.53%
2020-08-24	0	0.475	0.420	0.500	0.475	0.475	18,000	8,550	0.4750	0.450	0.398	0.474	0.450	0.450	18,995	0.4501	0.00%
2020-08-21	0	0.475	0.420	0.500	-	-	0	0	-	0.450	0.398	0.474	-	-	0	-	0.00%
2020-08-20	0	0.475	0.420	0.500	-	-	0	0	-	0.450	0.398	0.474	-	-	0	-	0.00%
2020-08-19	0	0.475	0.445	0.500	-	-	0	0	-	0.450	0.422	0.474	-	-	0	-	0.00%
2020-08-18	0	0.475	0.475	0.500	0.475	0.475	10,000	4,750	0.4750	0.450	0.450	0.474	0.450	0.450	10,553	0.4501	6.74%
2020-08-17	0	0.445	0.420	0.500	-	-	0	0	-	0.422	0.398	0.474	-	-	0	-	0.00%
2020-08-14	0	0.445	0.420	0.500	-	-	0	0	-	0.422	0.398	0.474	-	-	0	-	0.00%
2020-08-13	0	0.445	0.445	0.500	-	-	0	0	-	0.422	0.422	0.474	-	-	0	-	0.00%
2020-08-12	0	0.445	0.420	0.500	-	-	0	0	-	0.422	0.398	0.474	-	-	0	-	0.00%
2020-08-11	0	0.445	0.445	0.500	-	-	0	0	-	0.422	0.422	0.474	-	-	0	-	0.00%
2020-08-10	0	0.445	0.440	0.500	-	-	0	0	-	0.422	0.417	0.474	-	-	0	-	0.00%
2020-08-07	0	0.445	0.440	0.500	-	-	0	0	-	0.422	0.417	0.474	-	-	0	-	0.00%
2020-08-06	0	0.445	0.445	0.500	-	-	0	0	-	0.422	0.422	0.474	-	-	0	-	1.14%
2020-08-05	0	0.440	0.440	0.500	-	-	0	0	-	0.417	0.417	0.474	-	-	0	-	0.00%
2020-08-04	0	0.440	0.440	0.500	0.425	0.440	146,000	64,180	0.4396	0.417	0.417	0.474	0.403	0.417	154,070	0.4166	-2.22%
2020-08-03	0	0.450	0.440	0.500	-	-	0	0	-	0.426	0.417	0.474	-	-	0	-	0.00%
2020-07-31	0	0.450	0.440	0.450	-	-	0	0	-	0.426	0.417	0.426	-	-	0	-	-1.10%
2020-07-30	0	0.455	0.435	0.500	-	-	0	0	-	0.431	0.412	0.474	-	-	0	-	0.00%
2020-07-29	0	0.455	0.455	0.490	0.455	0.475	30,000	14,170	0.4723	0.431	0.431	0.464	0.431	0.450	31,658	0.4476	-7.14%
2020-07-28	0	0.490	0.475	0.490	-	-	0	0	-	0.464	0.450	0.464	-	-	0	-	0.00%
2020-07-27	0	0.490	0.450	0.490	-	-	0	0	-	0.464	0.426	0.464	-	-	0	-	0.00%
2020-07-24	0	0.490	0.465	0.490	-	-	0	0	-	0.464	0.441	0.464	-	-	0	-	0.00%
2020-07-23	0	0.490	0.475	0.570	-	-	0	0	-	0.464	0.450	0.540	-	-	0	-	0.00%
2020-07-22	0	0.490	0.490	0.570	-	-	0	0	-	0.464	0.464	0.540	-	-	0	-	0.00%
2020-07-21	0	0.490	0.490	0.570	0.490	0.500	42,000	20,780	0.4948	0.464	0.464	0.540	0.464	0.474	44,322	0.4688	-3.92%
2020-07-20	0	0.510	0.510	0.530	0.510	0.530	22,000	11,580	0.5264	0.483	0.483	0.502	0.483	0.502	23,216	0.4988	-3.77%
2020-07-17	0	0.530	0.530	0.570	0.530	0.530	24,000	12,720	0.5300	0.502	0.502	0.540	0.502	0.502	25,327	0.5022	1.92%
2020-07-16	0	0.520	0.520	0.570	0.520	0.530	24,000	12,680	0.5283	0.493	0.493	0.540	0.493	0.502	25,327	0.5007	-1.89%
2020-07-15	0	0.530	0.530	0.570	0.500	0.530	44,000	22,520	0.5118	0.502	0.502	0.540	0.474	0.502	46,432	0.4850	6.00%
2020-07-14	0	0.500	0.500	0.560	0.500	0.500	22,000	11,000	0.5000	0.474	0.474	0.531	0.474	0.474	23,216	0.4738	0.00%
2020-07-13	0	0.500	0.500	0.560	-	-	0	0	-	0.474	0.474	0.531	-	-	0	-	0.00%
2020-07-10	0	0.500	0.500	0.560	0.500	0.510	26,000	13,120	0.5046	0.474	0.474	0.531	0.474	0.483	27,437	0.4782	0.00%
2020-07-09	0	0.500	0.500	0.570	0.500	0.530	48,000	24,960	0.5200	0.474	0.474	0.540	0.474	0.502	50,653	0.4928	-1.96%
2020-07-08	0	0.510	0.450	0.510	-	-	0	0	-	0.483	0.426	0.483	-	-	0	-	-1.92%
2020-07-07	0	0.520	0.450	0.520	0.520	0.520	20,000	10,400	0.5200	0.493	0.426	0.493	0.493	0.493	21,106	0.4928	0.00%
2020-07-06	0	0.520	0.450	0.520	0.520	0.520	28,000	14,560	0.5200	0.493	0.426	0.493	0.493	0.493	29,548	0.4928	0.00%
2020-07-03	0	0.520	0.450	0.520	-	-	0	0	-	0.493	0.426	0.493	-	-	0	-	0.00%
2020-07-02	0	0.520	0.450	0.520	-	-	0	0	-	0.493	0.426	0.493	-	-	0	-	0.00%
2020-06-30	0	0.520	0.450	0.520	-	-	0	0	-	0.493	0.426	0.493	-	-	0	-	0.00%
2020-06-29	0	0.520	0.450	0.560	-	-	0	0	-	0.493	0.426	0.531	-	-	0	-	0.00%
2020-06-26	0	0.520	0.450	0.570	-	-	0	0	-	0.493	0.426	0.540	-	-	0	-	0.00%
2020-06-24	0	0.520	0.450	0.560	-	-	0	0	-	0.493	0.426	0.531	-	-	0	-	0.00%
2020-06-23	0	0.520	0.430	0.550	0.520	0.520	12,000	6,240	0.5200	0.493	0.407	0.521	0.493	0.493	12,663	0.4928	11.83%
2020-06-22	0	0.465	0.430	0.550	0.420	0.465	18,000	7,860	0.4367	0.441	0.407	0.521	0.398	0.441	18,995	0.4138	-3.12%
2020-06-19	0	0.480	0.430	0.550	-	-	0	0	-	0.455	0.407	0.521	-	-	0	-	0.00%
2020-06-18	0	0.480	0.425	0.550	-	-	0	0	-	0.455	0.403	0.521	-	-	0	-	0.00%
2020-06-17	0	0.480	0.425	0.570	-	-	0	0	-	0.455	0.403	0.540	-	-	0	-	0.00%
2020-06-16	0	0.480	0.480	0.570	0.480	0.480	2,000	960	0.4800	0.455	0.455	0.540	0.455	0.455	2,111	0.4549	-9.43%
2020-06-15	0	0.530	0.455	0.570	-	-	0	0	-	0.502	0.431	0.540	-	-	0	-	0.00%
2020-06-12	0	0.530	0.440	0.570	-	-	0	0	-	0.502	0.417	0.540	-	-	0	-	0.00%
2020-06-11	0	0.530	0.430	0.570	-	-	0	0	-	0.502	0.407	0.540	-	-	0	-	0.00%
2020-06-10	0	0.530	0.430	0.590	-	-	0	0	-	0.502	0.407	0.559	-	-	0	-	0.00%
2020-06-09	0	0.530	0.485	0.590	0.430	0.530	34,000	16,660	0.4900	0.502	0.460	0.559	0.407	0.502	35,879	0.4643	-1.85%
2020-06-08	0	0.540	0.530	0.590	-	-	0	0	-	0.512	0.502	0.559	-	-	0	-	0.00%
2020-06-05	0	0.540	0.530	0.590	-	-	0	0	-	0.512	0.502	0.559	-	-	0	-	0.00%
2020-06-04	0	0.540	0.540	0.590	0.540	0.570	10,000	5,540	0.5540	0.512	0.512	0.559	0.512	0.540	10,553	0.5250	0.00%
2020-06-03	0	0.540	0.540	0.580	0.530	0.540	14,000	7,460	0.5329	0.512	0.512	0.550	0.502	0.512	14,774	0.5049	-5.26%
2020-06-02	0	0.570	0.530	0.580	-	-	0	0	-	0.540	0.502	0.550	-	-	0	-	0.00%
2020-06-01	0	0.570	0.530	0.580	-	-	0	0	-	0.540	0.502	0.550	-	-	0	-	0.00%
2020-05-29	0	0.570	0.530	0.580	0.550	0.570	22,000	12,500	0.5682	0.540	0.502	0.550	0.521	0.540	23,216	0.5384	3.64%
2020-05-28	0	0.550	0.530	0.550	-	-	0	0	-	0.521	0.502	0.521	-	-	0	-	0.00%
2020-05-27	0	0.550	0.530	0.550	-	-	0	0	-	0.521	0.502	0.521	-	-	0	-	0.00%
2020-05-26	0	0.550	0.530	0.580	-	-	0	0	-	0.521	0.502	0.550	-	-	0	-	0.00%
2020-05-25	0	0.550	0.550	0.610	0.540	0.540	2,000	1,080	0.5400	0.521	0.521	0.578	0.512	0.512	2,111	0.5117	-8.33%
2020-05-22	0	0.600	0.540	0.610	0.600	0.600	10,000	6,000	0.6000	0.569	0.512	0.578	0.569	0.569	10,553	0.5686	0.00%
2020-05-21	0	0.600	0.540	0.610	-	-	0	0	-	0.569	0.512	0.578	-	-	0	-	0.00%
2020-05-20	0	0.600	0.540	0.610	-	-	0	0	-	0.569	0.512	0.578	-	-	0	-	0.00%
2020-05-19	0	0.600	0.520	0.610	0.590	0.600	10,000	5,980	0.5980	0.569	0.493	0.578	0.559	0.569	10,553	0.5667	9.09%
2020-05-18	0	0.550	0.510	0.620	0.550	0.550	4,000	2,200	0.5500	0.521	0.483	0.588	0.521	0.521	4,221	0.5212	-9.84%
2020-05-15	0	0.610	0.550	0.620	-	-	0	0	-	0.578	0.521	0.588	-	-	0	-	0.00%
2020-05-14	0	0.610	0.550	0.620	-	-	0	0	-	0.578	0.521	0.588	-	-	0	-	0.00%
2020-05-13	0	0.610	0.550	0.620	0.580	0.630	30,000	18,540	0.6180	0.578	0.521	0.588	0.550	0.597	31,658	0.5856	-4.69%
2020-05-12	0	0.640	0.530	0.650	-	-	0	0	-	0.606	0.502	0.616	-	-	0	-	0.00%
2020-05-11	0	0.640	0.520	0.640	-	-	0	0	-	0.606	0.493	0.606	-	-	0	-	0.00%
2020-05-08	0	0.640	0.550	0.640	-	-	0	0	-	0.606	0.521	0.606	-	-	0	-	-1.54%
2020-05-07	0	0.650	0.540	0.650	-	-	0	0	-	0.616	0.512	0.616	-	-	0	-	0.00%
2020-05-06	0	0.650	0.550	0.650	-	-	0	0	-	0.616	0.521	0.616	-	-	0	-	0.00%
2020-05-05	0	0.650	0.580	0.650	-	-	0	0	-	0.616	0.550	0.616	-	-	0	-	-1.52%
2020-05-04	0	0.660	0.550	0.660	-	-	0	0	-	0.625	0.521	0.625	-	-	0	-	-4.35%
2020-04-29	0	0.690	0.540	0.690	-	-	0	0	-	0.654	0.512	0.654	-	-	0	-	-1.43%
2020-04-28	0	0.700	0.600	0.700	-	-	0	0	-	0.663	0.569	0.663	-	-	0	-	0.00%
2020-04-27	0	0.700	0.630	0.700	-	-	0	0	-	0.663	0.597	0.663	-	-	0	-	0.00%
2020-04-24	0	0.700	0.670	0.730	0.610	0.700	20,000	12,940	0.6470	0.663	0.635	0.692	0.578	0.663	21,106	0.6131	-7.89%
2020-04-23	0	0.760	0.670	0.760	0.750	0.760	10,000	7,580	0.7580	0.720	0.635	0.720	0.711	0.720	10,553	0.7183	1.33%
2020-04-22	0	0.750	0.700	0.750	0.750	0.750	18,000	13,500	0.7500	0.711	0.663	0.711	0.711	0.711	18,995	0.7107	-6.25%
2020-04-21	0	0.800	0.670	0.800	-	-	0	0	-	0.758	0.635	0.758	-	-	0	-	0.00%
2020-04-20	0	0.800	0.670	0.960	-	-	0	0	-	0.758	0.635	0.910	-	-	0	-	0.00%
2020-04-17	0	0.800	0.670	0.960	-	-	0	0	-	0.758	0.635	0.910	-	-	0	-	0.00%
2020-04-16	0	0.800	0.670	0.960	-	-	0	0	-	0.758	0.635	0.910	-	-	0	-	0.00%
2020-04-15	0	0.800	0.720	0.960	-	-	0	0	-	0.758	0.682	0.910	-	-	0	-	0.00%
2020-04-14	0	0.800	0.670	0.960	-	-	0	0	-	0.758	0.635	0.910	-	-	0	-	0.00%
2020-04-09	0	0.800	0.670	0.960	-	-	0	0	-	0.758	0.635	0.910	-	-	0	-	0.00%
2020-04-08	0	0.800	0.680	0.960	-	-	0	0	-	0.758	0.644	0.910	-	-	0	-	0.00%
2020-04-07	0	0.800	0.670	0.960	-	-	0	0	-	0.758	0.635	0.910	-	-	0	-	0.00%
2020-04-06	0	0.800	0.670	0.960	-	-	0	0	-	0.758	0.635	0.910	-	-	0	-	0.00%
2020-04-03	0	0.800	0.670	0.960	-	-	0	0	-	0.758	0.635	0.910	-	-	0	-	0.00%
2020-04-02	0	0.800	0.680	0.950	-	-	0	0	-	0.758	0.644	0.900	-	-	0	-	0.00%
2020-04-01	0	0.800	0.710	0.950	-	-	0	0	-	0.758	0.673	0.900	-	-	0	-	0.00%
2020-03-31	0	0.800	0.670	0.950	-	-	0	0	-	0.758	0.635	0.900	-	-	0	-	0.00%
2020-03-30	0	0.800	0.670	0.950	-	-	0	0	-	0.758	0.635	0.900	-	-	0	-	0.00%
2020-03-27	0	0.800	0.790	0.850	0.800	0.800	20,000	16,000	0.8000	0.758	0.749	0.805	0.758	0.758	21,106	0.7581	-15.79%
2020-03-26	0	0.950	0.730	1.050	-	-	0	0	-	0.900	0.692	0.995	-	-	0	-	0.00%
2020-03-25	0	0.950	0.900	1.040	0.850	0.950	14,000	12,200	0.8714	0.900	0.853	0.986	0.805	0.900	14,774	0.8258	-9.52%
2020-03-24	0	1.050	0.710	1.050	-	-	0	0	-	0.995	0.673	0.995	-	-	0	-	0.00%
2020-03-23	0	1.050	0.800	1.050	-	-	0	0	-	0.995	0.758	0.995	-	-	0	-	0.00%
2020-03-20	0	1.050	0.800	1.050	-	-	0	0	-	0.995	0.758	0.995	-	-	0	-	0.00%
2020-03-19	0	1.050	0.800	1.100	-	-	0	0	-	0.995	0.758	1.042	-	-	0	-	0.00%
2020-03-18	0	1.050	0.800	1.140	-	-	0	0	-	0.995	0.758	1.080	-	-	0	-	0.00%
2020-03-17	0	1.050	0.780	1.200	-	-	0	0	-	0.995	0.739	1.137	-	-	0	-	0.00%
2020-03-16	0	1.050	0.840	1.150	-	-	0	0	-	0.995	0.796	1.090	-	-	0	-	0.00%
2020-03-13	0	1.050	0.840	1.050	-	-	0	0	-	0.995	0.796	0.995	-	-	0	-	0.00%
2020-03-12	0	1.050	0.940	1.050	-	-	0	0	-	0.995	0.891	0.995	-	-	0	-	-4.55%
2020-03-11	0	1.100	0.940	1.100	-	-	0	0	-	1.042	0.891	1.042	-	-	0	-	0.00%
2020-03-10	0	1.100	0.710	1.100	-	-	0	0	-	1.042	0.673	1.042	-	-	0	-	0.00%
2020-03-09	0	1.100	0.700	1.200	-	-	0	0	-	1.042	0.663	1.137	-	-	0	-	0.00%
2020-03-06	0	1.100	0.860	1.200	-	-	0	0	-	1.042	0.815	1.137	-	-	0	-	0.00%
2020-03-05	0	1.100	0.860	1.100	-	-	0	0	-	1.042	0.815	1.042	-	-	0	-	0.00%
2020-03-04	0	1.100	0.860	1.200	-	-	0	0	-	1.042	0.815	1.137	-	-	0	-	0.00%
2020-03-03	0	1.100	0.860	1.100	-	-	0	0	-	1.042	0.815	1.042	-	-	0	-	0.00%
2020-03-02	0	1.100	0.860	1.100	-	-	0	0	-	1.042	0.815	1.042	-	-	0	-	0.00%
2020-02-28	0	1.100	0.860	1.100	-	-	0	0	-	1.042	0.815	1.042	-	-	0	-	0.00%
2020-02-27	0	1.100	0.860	1.100	-	-	0	0	-	1.042	0.815	1.042	-	-	0	-	0.00%
2020-02-26	0	1.100	0.860	1.100	-	-	0	0	-	1.042	0.815	1.042	-	-	0	-	0.00%
2020-02-25	0	1.100	0.860	1.150	-	-	0	0	-	1.042	0.815	1.090	-	-	0	-	0.00%
2020-02-24	0	1.100	0.860	1.100	-	-	0	0	-	1.042	0.815	1.042	-	-	0	-	0.00%
2020-02-21	0	1.100	0.860	1.100	-	-	0	0	-	1.042	0.815	1.042	-	-	0	-	0.00%
2020-02-20	0	1.100	0.780	1.200	-	-	0	0	-	1.042	0.739	1.137	-	-	0	-	0.00%
2020-02-19	0	1.100	0.860	1.200	-	-	0	0	-	1.042	0.815	1.137	-	-	0	-	0.00%
2020-02-18	0	1.100	0.860	1.200	-	-	0	0	-	1.042	0.815	1.137	-	-	0	-	0.00%
2020-02-17	0	1.100	0.860	1.200	-	-	0	0	-	1.042	0.815	1.137	-	-	0	-	0.00%
2020-02-14	0	1.100	0.860	1.100	-	-	0	0	-	1.042	0.815	1.042	-	-	0	-	0.00%
2020-02-13	0	1.100	0.860	1.100	-	-	0	0	-	1.042	0.815	1.042	-	-	0	-	0.00%
2020-02-12	0	1.100	0.860	1.100	-	-	0	0	-	1.042	0.815	1.042	-	-	0	-	0.00%
2020-02-11	0	1.100	0.860	1.100	-	-	0	0	-	1.042	0.815	1.042	-	-	0	-	0.00%
2020-02-10	0	1.100	0.860	1.200	-	-	0	0	-	1.042	0.815	1.137	-	-	0	-	0.00%
2020-02-07	0	1.100	0.860	1.200	-	-	0	0	-	1.042	0.815	1.137	-	-	0	-	0.00%
2020-02-06	0	1.100	0.860	1.200	-	-	0	0	-	1.042	0.815	1.137	-	-	0	-	0.00%
2020-02-05	0	1.100	0.860	1.200	-	-	0	0	-	1.042	0.815	1.137	-	-	0	-	0.00%
2020-02-04	0	1.100	0.860	1.100	-	-	0	0	-	1.042	0.815	1.042	-	-	0	-	0.00%
2020-02-03	0	1.100	0.710	1.190	-	-	0	0	-	1.042	0.673	1.128	-	-	0	-	0.00%
2020-01-31	0	1.100	0.860	1.190	-	-	0	0	-	1.042	0.815	1.128	-	-	0	-	0.00%
2020-01-30	0	1.100	0.700	1.200	-	-	0	0	-	1.042	0.663	1.137	-	-	0	-	0.00%
2020-01-29	0	1.100	0.830	1.220	-	-	0	0	-	1.042	0.787	1.156	-	-	0	-	0.00%
2020-01-24	0	1.100	0.950	1.100	-	-	0	0	-	1.042	0.900	1.042	-	-	0	-	-7.56%
2020-01-23	0	1.190	0.900	1.190	1.220	1.220	2,000	2,440	1.2200	1.128	0.853	1.128	1.156	1.156	2,111	1.1561	3.48%
2020-01-22	0	1.150	1.000	1.150	-	-	0	0	-	1.090	0.948	1.090	-	-	0	-	-6.50%
2020-01-21	0	1.230	0.850	1.230	1.230	1.230	2,000	2,460	1.2300	1.166	0.805	1.166	1.166	1.166	2,111	1.1656	8.85%
2020-01-20	0	1.130	0.850	1.130	1.050	1.140	28,000	31,700	1.1321	1.071	0.805	1.071	0.995	1.080	29,548	1.0728	31.40%
2020-01-17	0	0.860	0.740	1.050	-	-	0	0	-	0.815	0.701	0.995	-	-	0	-	0.00%
2020-01-16	0	0.860	0.740	1.050	-	-	0	0	-	0.815	0.701	0.995	-	-	0	-	0.00%
2020-01-15	0	0.860	0.740	1.050	-	-	0	0	-	0.815	0.701	0.995	-	-	0	-	0.00%
2020-01-14	0	0.860	0.740	1.050	-	-	0	0	-	0.815	0.701	0.995	-	-	0	-	0.00%
2020-01-13	0	0.860	0.670	1.200	-	-	0	0	-	0.815	0.635	1.137	-	-	0	-	0.00%
2020-01-10	0	0.860	0.750	1.050	-	-	0	0	-	0.815	0.711	0.995	-	-	0	-	0.00%
2020-01-09	0	0.860	0.750	1.050	-	-	0	0	-	0.815	0.711	0.995	-	-	0	-	0.00%
2020-01-08	0	0.860	0.740	1.050	-	-	0	0	-	0.815	0.701	0.995	-	-	0	-	0.00%
2020-01-07	0	0.860	0.740	1.050	-	-	0	0	-	0.815	0.701	0.995	-	-	0	-	0.00%
2020-01-06	0	0.860	0.740	1.050	-	-	0	0	-	0.815	0.701	0.995	-	-	0	-	0.00%
2020-01-03	0	0.860	0.740	1.050	-	-	0	0	-	0.815	0.701	0.995	-	-	0	-	0.00%
2020-01-02	0	0.860	0.740	1.000	-	-	0	0	-	0.815	0.701	0.948	-	-	0	-	0.00%
2019-12-31	0	0.860	0.750	0.850	-	-	0	0	-	0.815	0.711	0.805	-	-	0	-	0.00%
2019-12-30	0	0.860	0.740	1.000	-	-	0	0	-	0.815	0.701	0.948	-	-	0	-	0.00%
2019-12-27	0	0.860	0.740	1.000	-	-	0	0	-	0.815	0.701	0.948	-	-	0	-	0.00%
2019-12-24	0	0.860	0.740	1.050	-	-	0	0	-	0.815	0.701	0.995	-	-	0	-	0.00%
2019-12-23	0	0.860	0.740	1.050	-	-	0	0	-	0.815	0.701	0.995	-	-	0	-	0.00%
2019-12-20	0	0.860	0.740	1.050	-	-	0	0	-	0.815	0.701	0.995	-	-	0	-	0.00%
2019-12-19	0	0.860	0.740	1.050	-	-	0	0	-	0.815	0.701	0.995	-	-	0	-	0.00%
2019-12-18	0	0.860	0.740	1.050	-	-	0	0	-	0.815	0.701	0.995	-	-	0	-	0.00%
2019-12-17	0	0.860	0.740	1.050	-	-	0	0	-	0.815	0.701	0.995	-	-	0	-	0.00%
2019-12-16	0	0.860	0.740	1.050	-	-	0	0	-	0.815	0.701	0.995	-	-	0	-	0.00%
2019-12-13	0	0.860	0.740	1.050	0.860	0.860	12,000	10,320	0.8600	0.815	0.701	0.995	0.815	0.815	12,663	0.8150	0.00%
2019-12-12	0	0.860	0.740	0.860	0.860	0.860	8,000	6,880	0.8600	0.815	0.701	0.815	0.815	0.815	8,442	0.8150	0.00%
2019-12-11	0	0.860	0.740	1.050	-	-	0	0	-	0.815	0.701	0.995	-	-	0	-	0.00%
2019-12-10	0	0.860	0.740	1.050	-	-	0	0	-	0.815	0.701	0.995	-	-	0	-	0.00%
2019-12-09	0	0.860	0.740	1.050	-	-	0	0	-	0.815	0.701	0.995	-	-	0	-	0.00%
2019-12-06	0	0.860	0.740	1.050	-	-	0	0	-	0.815	0.701	0.995	-	-	0	-	0.00%
2019-12-05	0	0.860	0.780	1.050	-	-	0	0	-	0.815	0.739	0.995	-	-	0	-	0.00%
2019-12-04	0	0.860	0.740	1.000	-	-	0	0	-	0.815	0.701	0.948	-	-	0	-	0.00%
2019-12-03	0	0.860	0.740	1.000	-	-	0	0	-	0.815	0.701	0.948	-	-	0	-	0.00%
2019-12-02	0	0.860	0.740	1.000	-	-	0	0	-	0.815	0.701	0.948	-	-	0	-	0.00%
2019-11-29	0	0.860	0.780	1.000	-	-	0	0	-	0.815	0.739	0.948	-	-	0	-	0.00%
2019-11-28	0	0.860	0.740	1.050	-	-	0	0	-	0.815	0.701	0.995	-	-	0	-	0.00%
2019-11-27	0	0.860	0.740	1.050	-	-	0	0	-	0.815	0.701	0.995	-	-	0	-	0.00%
2019-11-26	0	0.860	0.740	1.050	-	-	0	0	-	0.815	0.701	0.995	-	-	0	-	0.00%
2019-11-25	0	0.860	0.740	1.050	-	-	0	0	-	0.815	0.701	0.995	-	-	0	-	0.00%
2019-11-22	0	0.860	0.740	1.050	-	-	0	0	-	0.815	0.701	0.995	-	-	0	-	0.00%
2019-11-21	0	0.860	0.800	1.050	-	-	0	0	-	0.815	0.758	0.995	-	-	0	-	0.00%
2019-11-20	0	0.860	0.740	1.050	-	-	0	0	-	0.815	0.701	0.995	-	-	0	-	0.00%
2019-11-19	0	0.860	0.860	1.200	0.850	0.860	20,000	17,040	0.8520	0.815	0.815	1.137	0.805	0.815	21,106	0.8074	-14.00%
2019-11-18	0	1.000	0.860	1.200	-	-	0	0	-	0.948	0.815	1.137	-	-	0	-	0.00%
2019-11-15	0	1.000	0.860	1.200	-	-	0	0	-	0.948	0.815	1.137	-	-	0	-	0.00%
2019-11-14	0	1.000	0.860	1.200	-	-	0	0	-	0.948	0.815	1.137	-	-	0	-	0.00%
2019-11-13	0	1.000	0.860	1.200	-	-	0	0	-	0.948	0.815	1.137	-	-	0	-	0.00%
2019-11-12	0	1.000	0.870	1.050	-	-	0	0	-	0.948	0.824	0.995	-	-	0	-	0.00%
2019-11-11	0	1.000	0.860	1.200	-	-	0	0	-	0.948	0.815	1.137	-	-	0	-	0.00%
2019-11-08	0	1.000	0.860	1.200	-	-	0	0	-	0.948	0.815	1.137	-	-	0	-	0.00%
2019-11-07	0	1.000	0.860	1.200	-	-	0	0	-	0.948	0.815	1.137	-	-	0	-	0.00%
2019-11-06	0	1.000	0.860	1.200	-	-	0	0	-	0.948	0.815	1.137	-	-	0	-	0.00%
2019-11-05	0	1.000	0.860	1.200	-	-	0	0	-	0.948	0.815	1.137	-	-	0	-	0.00%
2019-11-04	0	1.000	0.860	1.200	-	-	0	0	-	0.948	0.815	1.137	-	-	0	-	0.00%
2019-11-01	0	1.000	0.860	1.200	-	-	0	0	-	0.948	0.815	1.137	-	-	0	-	0.00%
2019-10-31	0	1.000	0.860	1.180	-	-	0	0	-	0.948	0.815	1.118	-	-	0	-	0.00%
2019-10-30	0	1.000	0.860	1.200	-	-	0	0	-	0.948	0.815	1.137	-	-	0	-	0.00%
2019-10-29	0	1.000	0.860	1.190	-	-	0	0	-	0.948	0.815	1.128	-	-	0	-	0.00%
2019-10-28	0	1.000	0.860	1.200	-	-	0	0	-	0.948	0.815	1.137	-	-	0	-	0.00%
2019-10-25	0	1.000	0.860	1.200	-	-	0	0	-	0.948	0.815	1.137	-	-	0	-	0.00%
2019-10-24	0	1.000	0.860	1.200	-	-	0	0	-	0.948	0.815	1.137	-	-	0	-	0.00%
2019-10-23	0	1.000	0.860	1.200	-	-	0	0	-	0.948	0.815	1.137	-	-	0	-	0.00%
2019-10-22	0	1.000	0.860	1.200	-	-	0	0	-	0.948	0.815	1.137	-	-	0	-	0.00%
2019-10-21	0	1.000	0.860	1.200	-	-	0	0	-	0.948	0.815	1.137	-	-	0	-	0.00%
2019-10-18	0	1.000	0.860	1.200	-	-	0	0	-	0.948	0.815	1.137	-	-	0	-	0.00%
2019-10-17	0	1.000	0.860	1.200	-	-	0	0	-	0.948	0.815	1.137	-	-	0	-	0.00%
2019-10-16	0	1.000	0.860	1.200	-	-	0	0	-	0.948	0.815	1.137	-	-	0	-	0.00%
2019-10-15	0	1.000	0.860	1.200	-	-	0	0	-	0.948	0.815	1.137	-	-	0	-	0.00%
2019-10-14	0	1.000	0.860	1.200	-	-	0	0	-	0.948	0.815	1.137	-	-	0	-	0.00%
2019-10-11	0	1.000	0.860	1.190	-	-	0	0	-	0.948	0.815	1.128	-	-	0	-	0.00%
2019-10-10	0	1.000	0.880	1.000	1.000	1.000	52,000	52,000	1.0000	0.948	0.834	0.948	0.948	0.948	54,874	0.9476	5.26%
2019-10-09	0	0.950	0.860	1.140	-	-	0	0	-	0.900	0.815	1.080	-	-	0	-	0.00%
2019-10-08	0	0.950	0.860	1.140	-	-	0	0	-	0.900	0.815	1.080	-	-	0	-	0.00%
2019-10-04	0	0.950	0.860	1.140	-	-	0	0	-	0.900	0.815	1.080	-	-	0	-	0.00%
2019-10-03	0	0.950	0.860	1.140	-	-	0	0	-	0.900	0.815	1.080	-	-	0	-	0.00%
2019-10-02	0	0.950	0.860	1.140	-	-	0	0	-	0.900	0.815	1.080	-	-	0	-	0.00%
2019-09-30	0	0.950	0.860	1.140	-	-	0	0	-	0.900	0.815	1.080	-	-	0	-	0.00%
2019-09-27	0	0.950	0.860	1.140	-	-	0	0	-	0.900	0.815	1.080	-	-	0	-	0.00%
2019-09-26	0	0.950	0.900	1.140	-	-	0	0	-	0.900	0.853	1.080	-	-	0	-	0.00%
2019-09-25	0	0.950	0.950	1.180	0.910	1.000	22,000	21,760	0.9891	0.900	0.900	1.118	0.862	0.948	23,216	0.9373	-5.00%
2019-09-24	0	1.000	0.910	1.190	-	-	0	0	-	0.948	0.862	1.128	-	-	0	-	0.00%
2019-09-23	0	1.000	0.910	1.190	-	-	0	0	-	0.948	0.862	1.128	-	-	0	-	0.00%
2019-09-20	0	1.000	0.910	1.100	-	-	0	0	-	0.948	0.862	1.042	-	-	0	-	0.00%
2019-09-19	0	1.000	0.910	1.100	-	-	0	0	-	0.948	0.862	1.042	-	-	0	-	0.00%
2019-09-18	0	1.000	0.910	1.100	-	-	0	0	-	0.948	0.862	1.042	-	-	0	-	0.00%
2019-09-17	0	1.000	0.910	1.100	-	-	0	0	-	0.948	0.862	1.042	-	-	0	-	0.00%
2019-09-16	0	1.000	0.910	1.100	1.000	1.000	10,000	10,000	1.0000	0.948	0.862	1.042	0.948	0.948	10,553	0.9476	0.00%
2019-09-13	0	1.000	0.990	1.100	-	-	0	0	-	0.948	0.938	1.042	-	-	0	-	0.00%
2019-09-12	0	1.000	0.990	1.100	1.000	1.000	6,000	6,000	1.0000	0.948	0.938	1.042	0.948	0.948	6,332	0.9476	-9.09%
2019-09-11	0	1.100	1.000	1.110	-	-	0	0	-	1.042	0.948	1.052	-	-	0	-	0.00%
2019-09-10	0	1.100	0.850	1.200	-	-	0	0	-	1.042	0.805	1.137	-	-	0	-	0.00%
2019-09-09	0	1.100	1.000	1.200	-	-	0	0	-	1.042	0.948	1.137	-	-	0	-	0.00%
2019-09-06	0	1.100	1.000	1.200	-	-	0	0	-	1.042	0.948	1.137	-	-	0	-	0.00%
2019-09-05	0	1.100	1.000	1.200	-	-	0	0	-	1.042	0.948	1.137	-	-	0	-	0.00%
2019-09-04	0	1.100	0.810	1.200	-	-	0	0	-	1.042	0.768	1.137	-	-	0	-	0.00%
2019-09-03	0	1.100	0.980	1.190	-	-	0	0	-	1.042	0.929	1.128	-	-	0	-	0.00%
2019-09-02	0	1.100	0.980	1.190	-	-	0	0	-	1.042	0.929	1.128	-	-	0	-	0.00%
2019-08-30	0	1.100	0.980	1.190	-	-	0	0	-	1.042	0.929	1.128	-	-	0	-	0.00%
2019-08-29	0	1.100	0.980	1.190	-	-	0	0	-	1.042	0.929	1.128	-	-	0	-	0.00%
2019-08-28	0	1.100	0.980	1.190	-	-	0	0	-	1.042	0.929	1.128	-	-	0	-	0.00%
2019-08-27	0	1.100	0.980	1.190	-	-	0	0	-	1.042	0.929	1.128	-	-	0	-	0.00%
2019-08-26	0	1.100	0.980	1.190	-	-	0	0	-	1.042	0.929	1.128	-	-	0	-	0.00%
2019-08-23	0	1.100	1.020	1.100	0.930	1.100	224,000	244,300	1.0906	1.042	0.967	1.042	0.881	1.042	236,382	1.0335	0.00%
2019-08-22	0	1.100	0.980	1.190	-	-	0	0	-	1.042	0.929	1.128	-	-	0	-	0.00%
2019-08-21	0	1.100	0.980	1.190	-	-	0	0	-	1.042	0.929	1.128	-	-	0	-	0.00%
2019-08-20	0	1.100	0.980	1.190	-	-	0	0	-	1.042	0.929	1.128	-	-	0	-	0.00%
2019-08-19	0	1.100	0.960	1.190	-	-	0	0	-	1.042	0.910	1.128	-	-	0	-	0.00%
2019-08-16	0	1.100	0.980	1.140	1.060	1.100	30,000	32,920	1.0973	1.042	0.929	1.080	1.004	1.042	31,658	1.0399	4.76%
2019-08-15	0	1.050	0.980	1.050	1.050	1.050	14,000	14,700	1.0500	0.995	0.929	0.995	0.995	0.995	14,774	0.9950	0.96%
2019-08-14	0	1.040	0.980	1.190	-	-	0	0	-	0.986	0.929	1.128	-	-	0	-	0.00%
2019-08-13	0	1.040	0.980	1.290	-	-	0	0	-	0.986	0.929	1.222	-	-	0	-	0.00%
2019-08-12	0	1.040	0.810	1.290	-	-	0	0	-	0.986	0.768	1.222	-	-	0	-	0.00%
2019-08-09	0	1.040	0.980	1.290	-	-	0	0	-	0.986	0.929	1.222	-	-	0	-	0.00%
2019-08-08	0	1.040	0.980	1.290	-	-	0	0	-	0.986	0.929	1.222	-	-	0	-	0.00%
2019-08-07	0	1.040	0.980	1.290	-	-	0	0	-	0.986	0.929	1.222	-	-	0	-	0.00%
2019-08-06	0	1.040	0.980	1.290	-	-	0	0	-	0.986	0.929	1.222	-	-	0	-	0.00%
2019-08-05	0	1.040	0.980	1.290	-	-	0	0	-	0.986	0.929	1.222	-	-	0	-	0.00%
2019-08-02	0	1.040	0.840	1.230	-	-	0	0	-	0.986	0.796	1.166	-	-	0	-	0.00%
2019-08-01	0	1.040	0.960	1.180	-	-	0	0	-	0.986	0.910	1.118	-	-	0	-	0.00%
2019-07-31	0	1.040	0.880	1.190	-	-	0	0	-	0.986	0.834	1.128	-	-	0	-	0.00%
2019-07-30	0	1.040	0.910	1.200	-	-	0	0	-	0.986	0.862	1.137	-	-	0	-	0.00%
2019-07-29	0	1.040	1.000	1.290	-	-	0	0	-	0.986	0.948	1.222	-	-	0	-	0.00%
2019-07-26	0	1.040	1.000	1.240	-	-	0	0	-	0.986	0.948	1.175	-	-	0	-	0.00%
2019-07-25	0	1.040	1.000	1.240	1.040	1.040	46,000	47,840	1.0400	0.986	0.948	1.175	0.986	0.986	48,543	0.9855	-5.45%
2019-07-24	0	1.100	1.040	1.100	1.100	1.100	68,000	74,800	1.1000	1.042	0.986	1.042	1.042	1.042	71,759	1.0424	0.00%
2019-07-23	0	1.100	1.050	1.250	-	-	0	0	-	1.042	0.995	1.185	-	-	0	-	0.00%
2019-07-22	0	1.100	1.040	1.290	-	-	0	0	-	1.042	0.986	1.222	-	-	0	-	0.00%
2019-07-19	0	1.100	1.100	1.240	-	-	0	0	-	1.042	1.042	1.175	-	-	0	-	2.80%
2019-07-18	0	1.070	1.050	1.240	-	-	0	0	-	1.014	0.995	1.175	-	-	0	-	0.00%
2019-07-17	0	1.070	1.040	1.170	-	-	0	0	-	1.014	0.986	1.109	-	-	0	-	0.00%
2019-07-16	0	1.070	1.040	1.160	-	-	0	0	-	1.014	0.986	1.099	-	-	0	-	0.00%
2019-07-15	0	1.070	1.040	1.150	1.070	1.070	10,000	10,700	1.0700	1.014	0.986	1.090	1.014	1.014	10,553	1.0140	0.00%
2019-07-12	0	1.070	1.040	1.180	-	-	0	0	-	1.014	0.986	1.118	-	-	0	-	0.00%
2019-07-11	0	1.070	1.040	1.180	-	-	0	0	-	1.014	0.986	1.118	-	-	0	-	0.00%
2019-07-10	0	1.070	1.040	1.180	-	-	0	0	-	1.014	0.986	1.118	-	-	0	-	0.00%
2019-07-09	0	1.070	1.040	1.180	-	-	0	0	-	1.014	0.986	1.118	-	-	0	-	0.00%
2019-07-08	0	1.070	1.040	1.180	-	-	0	0	-	1.014	0.986	1.118	-	-	0	-	0.00%
2019-07-05	0	1.070	1.040	1.180	-	-	0	0	-	1.014	0.986	1.118	-	-	0	-	0.00%
2019-07-04	0	1.070	1.040	1.180	-	-	0	0	-	1.014	0.986	1.118	-	-	0	-	0.00%
2019-07-03	0	1.070	1.040	1.180	-	-	0	0	-	1.014	0.986	1.118	-	-	0	-	0.00%
2019-07-02	0	1.070	1.040	1.180	-	-	0	0	-	1.014	0.986	1.118	-	-	0	-	0.00%
2019-06-28	0	1.070	1.040	1.170	-	-	0	0	-	1.014	0.986	1.109	-	-	0	-	0.00%
2019-06-27	0	1.070	1.040	1.250	-	-	0	0	-	1.014	0.986	1.185	-	-	0	-	0.00%
2019-06-26	0	1.070	1.040	1.170	-	-	0	0	-	1.014	0.986	1.109	-	-	0	-	0.00%
2019-06-25	0	1.070	1.040	1.170	-	-	0	0	-	1.014	0.986	1.109	-	-	0	-	0.00%
2019-06-24	0	1.070	0.950	1.210	-	-	0	0	-	1.014	0.900	1.147	-	-	0	-	0.00%
2019-06-21	0	1.070	1.050	1.190	1.070	1.220	76,000	88,040	1.1584	1.014	0.995	1.128	1.014	1.156	80,201	1.0977	-6.96%
2019-06-20	0	1.150	1.030	1.210	-	-	0	0	-	1.090	0.976	1.147	-	-	0	-	0.00%
2019-06-19	0	1.150	1.150	1.220	1.090	1.220	20,000	23,620	1.1810	1.090	1.090	1.156	1.033	1.156	21,106	1.1191	-5.74%
2019-06-18	0	1.220	1.090	1.220	-	-	0	0	-	1.156	1.033	1.156	-	-	0	-	-0.81%
2019-06-17	0	1.230	1.100	1.230	-	-	0	0	-	1.166	1.042	1.166	-	-	0	-	-0.81%
2019-06-14	0	1.240	1.100	1.290	-	-	0	0	-	1.175	1.042	1.222	-	-	0	-	0.00%
2019-06-13	0	1.240	1.100	1.290	-	-	0	0	-	1.175	1.042	1.222	-	-	0	-	0.00%
2019-06-12	0	1.240	1.100	1.290	-	-	0	0	-	1.175	1.042	1.222	-	-	0	-	0.00%
2019-06-11	0	1.240	1.050	1.240	1.240	1.240	4,000	4,960	1.2400	1.175	0.995	1.175	1.175	1.175	4,221	1.1750	16.98%
2019-06-10	0	1.060	1.120	1.280	1.020	1.060	20,000	20,800	1.0400	1.004	1.061	1.213	0.967	1.004	21,106	0.9855	-11.67%
2019-06-06	0	1.200	1.020	1.300	-	-	0	0	-	1.137	0.967	1.232	-	-	0	-	0.00%
2019-06-05	0	1.200	1.020	1.300	-	-	0	0	-	1.137	0.967	1.232	-	-	0	-	0.00%
2019-06-04	0	1.200	1.000	1.300	-	-	0	0	-	1.137	0.948	1.232	-	-	0	-	0.00%
2019-06-03	0	1.200	1.020	1.300	-	-	0	0	-	1.137	0.967	1.232	-	-	0	-	0.00%
2019-05-31	0	1.200	1.020	1.290	-	-	0	0	-	1.137	0.967	1.222	-	-	0	-	0.00%
2019-05-30	0	1.200	1.020	1.290	-	-	0	0	-	1.137	0.967	1.222	-	-	0	-	0.00%
2019-05-29	0	1.200	1.020	1.250	-	-	0	0	-	1.137	0.967	1.185	-	-	0	-	0.00%
2019-05-28	0	1.200	1.020	1.300	-	-	0	0	-	1.137	0.967	1.232	-	-	0	-	0.00%
2019-05-27	0	1.200	1.020	1.300	-	-	0	0	-	1.137	0.967	1.232	-	-	0	-	0.00%
2019-05-24	0	1.200	1.020	1.300	-	-	0	0	-	1.137	0.967	1.232	-	-	0	-	0.00%
2019-05-23	0	1.200	1.080	1.300	-	-	0	0	-	1.137	1.023	1.232	-	-	0	-	0.00%
2019-05-22	0	1.200	1.050	1.300	-	-	0	0	-	1.137	0.995	1.232	-	-	0	-	0.00%
2019-05-21	0	1.200	1.120	1.300	-	-	0	0	-	1.137	1.061	1.232	-	-	0	-	0.00%
2019-05-20	0	1.200	1.020	1.300	1.200	1.200	12,000	14,400	1.2000	1.137	0.967	1.232	1.137	1.137	12,663	1.1371	0.00%
2019-05-17	0	1.200	1.100	1.280	-	-	0	0	-	1.137	1.042	1.213	-	-	0	-	0.00%
2019-05-16	0	1.200	1.020	1.300	-	-	0	0	-	1.137	0.967	1.232	-	-	0	-	0.00%
2019-05-15	0	1.200	1.020	1.300	-	-	0	0	-	1.137	0.967	1.232	-	-	0	-	0.00%
2019-05-14	0	1.200	1.020	1.300	-	-	0	0	-	1.137	0.967	1.232	-	-	0	-	0.00%
2019-05-10	0	1.200	1.100	1.300	-	-	0	0	-	1.137	1.042	1.232	-	-	0	-	0.00%
2019-05-09	0	1.200	1.100	1.300	-	-	0	0	-	1.137	1.042	1.232	-	-	0	-	0.00%
2019-05-08	0	1.200	1.100	1.300	-	-	0	0	-	1.137	1.042	1.232	-	-	0	-	0.00%
2019-05-07	0	1.200	1.100	1.300	-	-	0	0	-	1.137	1.042	1.232	-	-	0	-	0.00%
2019-05-06	0	1.200	1.100	1.280	-	-	0	0	-	1.137	1.042	1.213	-	-	0	-	0.00%
2019-05-03	0	1.200	1.100	1.300	-	-	0	0	-	1.137	1.042	1.232	-	-	0	-	0.00%
2019-05-02	0	1.200	1.100	1.360	-	-	0	0	-	1.137	1.042	1.289	-	-	0	-	0.00%
2019-04-30	0	1.200	1.100	1.360	-	-	0	0	-	1.137	1.042	1.289	-	-	0	-	0.00%
2019-04-29	0	1.200	1.120	1.360	1.200	1.200	41,099	49,219	1.1976	1.137	1.061	1.289	1.137	1.137	43,371	1.1348	-1.64%
2019-04-26	0	1.220	1.220	1.370	1.150	1.250	136,000	162,220	1.1928	1.156	1.156	1.298	1.090	1.185	143,518	1.1303	-2.40%
2019-04-25	0	1.250	1.220	1.250	1.250	1.260	70,000	87,700	1.2529	1.185	1.156	1.185	1.185	1.194	73,869	1.1872	3.31%
2019-04-24	0	1.210	1.080	1.210	1.210	1.210	10,000	12,100	1.2100	1.147	1.023	1.147	1.147	1.147	10,553	1.1466	10.00%
2019-04-23	0	1.100	1.070	1.360	1.100	1.180	36,000	42,000	1.1667	1.042	1.014	1.289	1.042	1.118	37,990	1.1056	-4.35%
2019-04-18	0	1.150	1.080	1.270	-	-	0	0	-	1.090	1.023	1.203	-	-	0	-	0.00%
2019-04-17	0	1.150	1.080	1.250	-	-	0	0	-	1.090	1.023	1.185	-	-	0	-	0.00%
2019-04-16	0	1.150	1.150	1.270	1.080	1.080	3,650	3,892	1.0663	1.090	1.090	1.203	1.023	1.023	3,852	1.0104	-2.54%
2019-04-15	0	1.180	1.080	1.270	-	-	0	0	-	1.118	1.023	1.203	-	-	0	-	0.00%
2019-04-12	0	1.180	1.100	1.290	1.080	1.180	14,000	15,380	1.0986	1.118	1.042	1.222	1.023	1.118	14,774	1.0410	0.00%
2019-04-11	0	1.180	1.070	1.300	-	-	0	0	-	1.118	1.014	1.232	-	-	0	-	0.00%
2019-04-10	0	1.180	1.090	1.300	-	-	0	0	-	1.118	1.033	1.232	-	-	0	-	0.00%
2019-04-09	0	1.180	1.180	1.290	-	-	0	0	-	1.118	1.118	1.222	-	-	0	-	3.51%
2019-04-08	0	1.140	1.140	1.290	1.130	1.180	8,000	9,160	1.1450	1.080	1.080	1.222	1.071	1.118	8,442	1.0850	-10.94%
2019-04-04	0	1.280	1.280	1.350	1.000	1.180	956,000	962,020	1.0063	1.213	1.213	1.279	0.948	1.118	1,008,844	0.9536	2.40%
2019-04-03	0	1.250	1.200	1.250	1.200	1.250	118,000	142,200	1.2051	1.185	1.137	1.185	1.137	1.185	124,523	1.1420	-7.41%
2019-04-02	0	1.350	1.130	1.350	-	-	0	0	-	1.279	1.071	1.279	-	-	0	-	0.00%
2019-04-01	0	1.350	1.140	1.350	-	-	0	0	-	1.279	1.080	1.279	-	-	0	-	-0.74%
2019-03-29	0	1.360	1.140	1.360	-	-	0	0	-	1.289	1.080	1.289	-	-	0	-	0.00%
2019-03-28	0	1.360	1.140	1.370	-	-	0	0	-	1.289	1.080	1.298	-	-	0	-	0.00%
2019-03-27	0	1.360	1.150	1.360	1.360	1.370	44,000	59,860	1.3605	1.289	1.090	1.289	1.289	1.298	46,432	1.2892	-0.73%
2019-03-26	0	1.370	1.150	1.370	-	-	0	0	-	1.298	1.090	1.298	-	-	0	-	0.00%
2019-03-25	0	1.370	1.200	1.370	1.370	1.370	110,000	150,700	1.3700	1.298	1.137	1.298	1.298	1.298	116,080	1.2982	2.24%
2019-03-22	0	1.340	1.150	1.380	-	-	0	0	-	1.270	1.090	1.308	-	-	0	-	0.00%
2019-03-21	0	1.340	1.060	1.340	-	-	0	0	-	1.270	1.004	1.270	-	-	0	-	0.00%
2019-03-20	0	1.340	1.050	1.350	-	-	0	0	-	1.270	0.995	1.279	-	-	0	-	0.00%
2019-03-19	0	1.340	1.060	1.350	-	-	0	0	-	1.270	1.004	1.279	-	-	0	-	0.00%
2019-03-18	0	1.340	1.240	1.340	1.160	1.340	106,000	124,040	1.1702	1.270	1.175	1.270	1.099	1.270	111,859	1.1089	-0.74%
2019-03-15	0	1.350	1.060	1.350	-	-	0	0	-	1.279	1.004	1.279	-	-	0	-	0.00%
2019-03-14	0	1.350	1.150	1.350	-	-	0	0	-	1.279	1.090	1.279	-	-	0	-	0.00%
2019-03-13	0	1.350	1.150	1.350	-	-	0	0	-	1.279	1.090	1.279	-	-	0	-	0.00%
2019-03-12	0	1.350	1.200	1.350	-	-	0	0	-	1.279	1.137	1.279	-	-	0	-	0.00%
2019-03-11	0	1.350	1.160	1.370	-	-	0	0	-	1.279	1.099	1.298	-	-	0	-	0.00%
2019-03-08	0	1.350	1.260	1.370	1.350	1.370	64,000	87,640	1.3694	1.279	1.194	1.298	1.279	1.298	67,538	1.2976	-1.46%
2019-03-07	0	1.370	1.200	1.370	1.360	1.380	102,000	138,760	1.3604	1.298	1.137	1.298	1.289	1.308	107,638	1.2891	5.38%
2019-03-06	0	1.300	1.200	1.330	1.200	1.370	306,000	382,280	1.2493	1.232	1.137	1.260	1.137	1.298	322,915	1.1838	-5.80%
2019-03-05	0	1.380	1.130	1.380	-	-	0	0	-	1.308	1.071	1.308	-	-	0	-	0.00%
2019-03-04	0	1.380	1.130	1.380	-	-	0	0	-	1.308	1.071	1.308	-	-	0	-	0.00%
2019-03-01	0	1.380	1.130	1.380	-	-	0	0	-	1.308	1.071	1.308	-	-	0	-	0.00%
2019-02-28	0	1.380	1.130	1.380	-	-	0	0	-	1.308	1.071	1.308	-	-	0	-	0.00%
2019-02-27	0	1.380	1.130	1.380	-	-	0	0	-	1.308	1.071	1.308	-	-	0	-	0.00%
2019-02-26	0	1.380	1.130	1.380	-	-	0	0	-	1.308	1.071	1.308	-	-	0	-	0.00%
2019-02-25	0	1.380	1.140	1.380	-	-	0	0	-	1.308	1.080	1.308	-	-	0	-	-0.72%
2019-02-22	0	1.390	1.250	1.390	1.390	1.390	150,000	208,500	1.3900	1.317	1.185	1.317	1.317	1.317	158,291	1.3172	0.00%
2019-02-21	0	1.390	1.140	1.390	-	-	0	0	-	1.317	1.080	1.317	-	-	0	-	0.00%
2019-02-20	0	1.390	1.140	1.390	-	-	0	0	-	1.317	1.080	1.317	-	-	0	-	0.00%
2019-02-19	0	1.390	1.140	1.390	-	-	0	0	-	1.317	1.080	1.317	-	-	0	-	0.00%
2019-02-18	0	1.390	1.140	1.390	-	-	0	0	-	1.317	1.080	1.317	-	-	0	-	0.00%
2019-02-15	0	1.390	1.150	1.390	-	-	0	0	-	1.317	1.090	1.317	-	-	0	-	-0.71%
2019-02-14	0	1.400	1.150	1.440	-	-	0	0	-	1.327	1.090	1.365	-	-	0	-	0.00%
2019-02-13	0	1.400	1.200	1.400	-	-	0	0	-	1.327	1.137	1.327	-	-	0	-	0.00%
2019-02-12	0	1.400	1.250	1.480	1.150	1.400	54,000	70,860	1.3122	1.327	1.185	1.402	1.090	1.327	56,985	1.2435	3.70%
2019-02-11	0	1.350	1.150	1.350	-	-	0	0	-	1.279	1.090	1.279	-	-	0	-	0.00%
2019-02-08	0	1.350	1.150	1.400	-	-	0	0	-	1.279	1.090	1.327	-	-	0	-	0.00%
2019-02-04	0	1.350	1.250	1.430	1.300	1.380	18,000	24,500	1.3611	1.279	1.185	1.355	1.232	1.308	18,995	1.2898	8.00%
2019-02-01	0	1.250	1.150	1.300	-	-	0	0	-	1.185	1.090	1.232	-	-	0	-	0.00%
2019-01-31	0	1.250	1.150	1.300	-	-	0	0	-	1.185	1.090	1.232	-	-	0	-	0.00%
2019-01-30	0	1.250	1.120	1.300	1.200	1.250	38,000	46,600	1.2263	1.185	1.061	1.232	1.137	1.185	40,101	1.1621	-3.85%
2019-01-29	0	1.300	1.090	1.460	-	-	0	0	-	1.232	1.033	1.384	-	-	0	-	0.00%
2019-01-28	0	1.300	1.050	1.460	-	-	0	0	-	1.232	0.995	1.384	-	-	0	-	0.00%
2019-01-25	0	1.300	1.060	1.460	-	-	0	0	-	1.232	1.004	1.384	-	-	0	-	0.00%
2019-01-24	0	1.300	1.060	1.460	1.300	1.300	10,000	13,000	1.3000	1.232	1.004	1.384	1.232	1.232	10,553	1.2319	0.00%
2019-01-23	0	1.300	1.060	1.460	-	-	0	0	-	1.232	1.004	1.384	-	-	0	-	0.00%
2019-01-22	0	1.300	1.050	1.460	-	-	0	0	-	1.232	0.995	1.384	-	-	0	-	0.00%
2019-01-21	0	1.300	1.100	1.500	-	-	0	0	-	1.232	1.042	1.421	-	-	0	-	0.00%
2019-01-18	0	1.300	1.050	1.500	-	-	0	0	-	1.232	0.995	1.421	-	-	0	-	0.00%
2019-01-17	0	1.300	1.050	1.500	-	-	0	0	-	1.232	0.995	1.421	-	-	0	-	0.00%
2019-01-16	0	1.300	1.050	1.500	-	-	0	0	-	1.232	0.995	1.421	-	-	0	-	0.00%
2019-01-15	0	1.300	1.050	1.500	-	-	0	0	-	1.232	0.995	1.421	-	-	0	-	0.00%
2019-01-14	0	1.300	1.020	1.420	-	-	0	0	-	1.232	0.967	1.346	-	-	0	-	0.00%
2019-01-11	0	1.300	1.020	1.420	-	-	0	0	-	1.232	0.967	1.346	-	-	0	-	0.00%
2019-01-10	0	1.300	1.010	1.420	-	-	0	0	-	1.232	0.957	1.346	-	-	0	-	0.00%
2019-01-09	0	1.300	1.020	1.420	-	-	0	0	-	1.232	0.967	1.346	-	-	0	-	0.00%
2019-01-08	0	1.300	1.200	1.300	1.290	1.300	20,000	25,900	1.2950	1.232	1.137	1.232	1.222	1.232	21,106	1.2272	0.00%
2019-01-07	0	1.300	1.150	1.300	1.200	1.300	18,000	22,400	1.2444	1.232	1.090	1.232	1.137	1.232	18,995	1.1793	0.78%
2019-01-04	0	1.290	1.180	1.430	1.200	1.300	30,800	38,180	1.2396	1.222	1.118	1.355	1.137	1.232	32,503	1.1747	-3.01%
2019-01-03	0	1.330	1.040	1.330	-	-	0	0	-	1.260	0.986	1.260	-	-	0	-	0.00%
2019-01-02	0	1.330	1.060	1.330	-	-	0	0	-	1.260	1.004	1.260	-	-	0	-	-2.21%
2018-12-31	0	1.360	1.060	1.450	-	-	0	0	-	1.289	1.004	1.374	-	-	0	-	0.00%
2018-12-28	0	1.360	1.060	1.360	-	-	0	0	-	1.289	1.004	1.289	-	-	0	-	-1.45%
2018-12-27	0	1.380	-	1.420	1.380	1.380	6,000	8,280	1.3800	1.308	-	1.346	1.308	1.308	6,332	1.3077	6.15%
2018-12-24	0	1.300	1.150	1.350	1.300	1.300	16,000	20,800	1.3000	1.232	1.090	1.279	1.232	1.232	16,884	1.2319	10.17%
2018-12-21	0	1.180	1.080	1.180	1.140	1.180	24,000	27,880	1.1617	1.118	1.023	1.118	1.080	1.118	25,327	1.1008	12.38%
2018-12-20	0	1.050	1.020	1.250	-	-	0	0	-	0.995	0.967	1.185	-	-	0	-	0.00%
2018-12-19	0	1.050	1.020	1.250	-	-	0	0	-	0.995	0.967	1.185	-	-	0	-	0.00%
2018-12-18	0	1.050	1.050	1.250	1.050	1.050	42,000	44,100	1.0500	0.995	0.995	1.185	0.995	0.995	44,322	0.9950	-0.94%
2018-12-17	0	1.060	1.060	1.290	1.050	1.070	20,000	21,060	1.0530	1.004	1.004	1.222	0.995	1.014	21,106	0.9978	-11.67%
2018-12-14	0	1.200	1.070	1.380	-	-	0	0	-	1.137	1.014	1.308	-	-	0	-	0.00%
2018-12-13	0	1.200	1.070	1.380	-	-	0	0	-	1.137	1.014	1.308	-	-	0	-	0.00%
2018-12-12	0	1.200	1.070	1.380	-	-	0	0	-	1.137	1.014	1.308	-	-	0	-	0.00%
2018-12-11	0	1.200	1.200	1.400	-	-	0	0	-	1.137	1.137	1.327	-	-	0	-	0.00%
2018-12-10	0	1.200	1.110	1.390	1.200	1.200	10,000	12,000	1.2000	1.137	1.052	1.317	1.137	1.137	10,553	1.1371	-4.00%
2018-12-07	0	1.250	1.220	1.420	1.250	1.250	2,000	2,500	1.2500	1.185	1.156	1.346	1.185	1.185	2,111	1.1845	-11.35%
2018-12-06	0	1.410	1.250	1.470	-	-	0	0	-	1.336	1.185	1.393	-	-	0	-	0.00%
2018-12-05	0	1.410	1.250	1.480	-	-	0	0	-	1.336	1.185	1.402	-	-	0	-	0.00%
2018-12-04	0	1.410	1.250	1.470	-	-	0	0	-	1.336	1.185	1.393	-	-	0	-	0.00%
2018-12-03	0	1.410	1.250	1.470	1.410	1.410	150,000	211,500	1.4100	1.336	1.185	1.393	1.336	1.336	158,291	1.3361	0.00%
2018-11-30	0	1.410	1.250	1.480	-	-	0	0	-	1.336	1.185	1.402	-	-	0	-	0.00%
2018-11-29	0	1.410	1.250	1.470	-	-	0	0	-	1.336	1.185	1.393	-	-	0	-	0.00%
2018-11-28	0	1.410	1.190	1.420	1.410	1.410	2,000	2,820	1.4100	1.336	1.128	1.346	1.336	1.336	2,111	1.3361	17.50%
2018-11-27	0	1.200	1.200	1.320	1.170	1.170	10,000	11,700	1.1700	1.137	1.137	1.251	1.109	1.109	10,553	1.1087	-11.76%
2018-11-26	0	1.360	1.170	1.490	-	-	0	0	-	1.289	1.109	1.412	-	-	0	-	0.00%
2018-11-23	0	1.360	1.170	1.490	-	-	0	0	-	1.289	1.109	1.412	-	-	0	-	0.00%
2018-11-22	0	1.360	1.170	1.490	-	-	0	0	-	1.289	1.109	1.412	-	-	0	-	0.00%
2018-11-21	0	1.360	1.170	1.490	-	-	0	0	-	1.289	1.109	1.412	-	-	0	-	0.00%
2018-11-20	0	1.360	1.360	1.490	-	-	0	0	-	1.289	1.289	1.412	-	-	0	-	0.00%
2018-11-19	0	1.360	1.360	1.490	1.360	1.360	2,000	2,720	1.3600	1.289	1.289	1.412	1.289	1.289	2,111	1.2888	0.00%
2018-11-16	0	1.360	1.170	1.490	-	-	0	0	-	1.289	1.109	1.412	-	-	0	-	0.00%
2018-11-15	0	1.360	1.170	1.470	-	-	0	0	-	1.289	1.109	1.393	-	-	0	-	0.00%
2018-11-14	0	1.360	1.280	1.410	1.280	1.470	36,000	51,420	1.4283	1.289	1.213	1.336	1.213	1.393	37,990	1.3535	-19.53%
2018-11-13	0	1.690	1.450	1.690	-	-	0	0	-	1.601	1.374	1.601	-	-	0	-	0.00%
2018-11-12	0	1.690	1.450	1.780	1.690	1.690	2,000	3,380	1.6900	1.601	1.374	1.687	1.601	1.601	2,111	1.6015	6.29%
2018-11-09	0	1.590	1.450	1.780	-	-	0	0	-	1.507	1.374	1.687	-	-	0	-	0.00%
2018-11-08	0	1.590	1.450	1.590	-	-	0	0	-	1.507	1.374	1.507	-	-	0	-	0.00%
2018-11-07	0	1.590	1.450	1.590	-	-	0	0	-	1.507	1.374	1.507	-	-	0	-	0.00%
2018-11-06	0	1.590	1.450	1.750	-	-	0	0	-	1.507	1.374	1.658	-	-	0	-	0.00%
2018-11-05	0	1.590	1.450	1.740	1.590	1.590	52,000	82,680	1.5900	1.507	1.374	1.649	1.507	1.507	54,874	1.5067	2.58%
2018-11-02	0	1.550	1.500	1.590	1.500	1.590	158,000	239,760	1.5175	1.469	1.421	1.507	1.421	1.507	166,734	1.4380	4.03%
2018-11-01	0	1.490	1.340	1.510	1.490	1.490	34,000	50,660	1.4900	1.412	1.270	1.431	1.412	1.412	35,879	1.4120	7.19%
2018-10-31	0	1.390	1.200	1.500	-	-	0	0	-	1.317	1.137	1.421	-	-	0	-	0.00%
2018-10-30	0	1.390	1.200	1.510	-	-	0	0	-	1.317	1.137	1.431	-	-	0	-	0.00%
2018-10-29	0	1.390	1.200	1.500	-	-	0	0	-	1.317	1.137	1.421	-	-	0	-	0.00%
2018-10-26	0	1.390	1.200	1.500	-	-	0	0	-	1.317	1.137	1.421	-	-	0	-	0.00%
2018-10-25	0	1.390	1.200	1.500	-	-	0	0	-	1.317	1.137	1.421	-	-	0	-	0.00%
2018-10-24	0	1.390	1.170	1.510	-	-	0	0	-	1.317	1.109	1.431	-	-	0	-	0.00%
2018-10-23	0	1.390	1.180	1.500	-	-	0	0	-	1.317	1.118	1.421	-	-	0	-	0.00%
2018-10-22	0	1.390	1.070	1.400	1.250	1.400	12,000	15,860	1.3217	1.317	1.014	1.327	1.185	1.327	12,663	1.2524	11.20%
2018-10-19	0	1.250	1.070	1.390	-	-	0	0	-	1.185	1.014	1.317	-	-	0	-	0.00%
2018-10-18	0	1.250	1.080	1.390	-	-	0	0	-	1.185	1.023	1.317	-	-	0	-	0.00%
2018-10-16	0	1.250	1.070	1.400	-	-	0	0	-	1.185	1.014	1.327	-	-	0	-	0.00%
2018-10-15	0	1.250	1.190	1.400	1.250	1.250	8,000	10,000	1.2500	1.185	1.128	1.327	1.185	1.185	8,442	1.1845	0.00%
2018-10-12	0	1.250	1.070	1.400	-	-	0	0	-	1.185	1.014	1.327	-	-	0	-	0.00%
2018-10-11	0	1.250	1.070	1.400	-	-	2,000	2,500	1.2500	1.185	1.014	1.327	-	-	2,111	1.1845	0.00%
2018-10-10	0	1.250	1.160	1.300	1.250	1.290	22,000	27,660	1.2573	1.185	1.099	1.232	1.185	1.222	23,216	1.1914	8.70%
2018-10-09	0	1.150	1.070	1.250	-	-	0	0	-	1.090	1.014	1.185	-	-	0	-	0.00%
2018-10-08	0	1.150	1.150	1.200	-	-	0	0	-	1.090	1.090	1.137	-	-	0	-	0.00%
2018-10-05	0	1.150	1.100	1.290	-	-	0	0	-	1.090	1.042	1.222	-	-	0	-	0.00%
2018-10-04	0	1.150	1.150	1.340	1.120	1.210	70,000	80,560	1.1509	1.090	1.090	1.270	1.061	1.147	73,869	1.0906	-4.96%
2018-10-03	0	1.210	1.100	1.410	-	-	0	0	-	1.147	1.042	1.336	-	-	0	-	0.00%
2018-10-02	0	1.210	1.190	1.290	1.210	1.260	34,000	42,420	1.2476	1.147	1.128	1.222	1.147	1.194	35,879	1.1823	-6.92%
2018-09-28	0	1.300	1.300	1.390	1.260	1.300	88,000	111,280	1.2645	1.232	1.232	1.317	1.194	1.232	92,864	1.1983	-7.14%
2018-09-27	0	1.400	1.310	1.400	-	-	0	0	-	1.327	1.241	1.327	-	-	0	-	-0.71%
2018-09-26	0	1.410	1.310	1.540	-	-	0	0	-	1.336	1.241	1.459	-	-	0	-	0.00%
2018-09-24	0	1.410	1.330	1.440	-	-	0	0	-	1.336	1.260	1.365	-	-	0	-	0.00%
2018-09-21	0	1.410	1.310	1.410	-	-	0	0	-	1.336	1.241	1.336	-	-	0	-	0.00%
2018-09-20	0	1.410	1.400	1.520	1.410	1.420	26,000	36,700	1.4115	1.336	1.327	1.440	1.336	1.346	27,437	1.3376	0.00%
2018-09-19	0	1.410	1.400	1.480	1.410	1.510	24,000	35,340	1.4725	1.336	1.327	1.402	1.336	1.431	25,327	1.3954	-6.00%
2018-09-18	0	1.500	1.500	1.600	-	-	0	0	-	1.421	1.421	1.516	-	-	0	-	0.00%
2018-09-17	0	1.500	1.500	1.550	-	-	0	0	-	1.421	1.421	1.469	-	-	0	-	0.00%
2018-09-14	0	1.500	1.490	1.570	1.460	1.500	120,000	177,000	1.4750	1.421	1.412	1.488	1.384	1.421	126,633	1.3977	-1.32%
2018-09-13	0	1.520	1.510	1.670	-	-	0	0	-	1.440	1.431	1.583	-	-	0	-	0.00%
2018-09-12	0	1.520	1.540	1.590	1.510	1.550	24,000	36,840	1.5350	1.440	1.459	1.507	1.431	1.469	25,327	1.4546	-8.98%
2018-09-11	0	1.670	1.560	1.670	-	-	0	0	-	1.583	1.478	1.583	-	-	0	-	0.00%
2018-09-10	0	1.670	1.510	1.670	-	-	0	0	-	1.583	1.431	1.583	-	-	0	-	0.00%
2018-09-07	0	1.670	1.670	1.740	1.600	1.680	12,000	19,880	1.6567	1.583	1.583	1.649	1.516	1.592	12,663	1.5699	9.15%
2018-09-06	0	1.530	1.530	1.800	1.520	1.530	12,000	18,260	1.5217	1.450	1.450	1.706	1.440	1.450	12,663	1.4420	-15.00%
2018-09-05	0	1.800	1.560	1.800	1.510	1.800	20,000	33,100	1.6550	1.706	1.478	1.706	1.431	1.706	21,106	1.5683	5.88%
2018-09-04	0	1.700	1.550	1.700	-	-	0	0	-	1.611	1.469	1.611	-	-	0	-	0.00%
2018-09-03	0	1.700	1.690	1.950	1.700	1.700	4,000	6,800	1.7000	1.611	1.601	1.848	1.611	1.611	4,221	1.6110	-10.53%
2018-08-31	0	1.900	1.600	1.950	-	-	0	0	-	1.800	1.516	1.848	-	-	0	-	0.00%
2018-08-30	0	1.900	1.700	1.900	-	-	0	0	-	1.800	1.611	1.800	-	-	0	-	0.00%
2018-08-29	0	1.900	1.690	1.990	1.900	1.900	10,000	19,000	1.9000	1.800	1.601	1.886	1.800	1.800	10,553	1.8005	2.70%
2018-08-28	0	1.850	1.650	1.850	1.690	1.850	16,000	28,640	1.7900	1.753	1.564	1.753	1.601	1.753	16,884	1.6962	3.35%
2018-08-27	0	1.790	1.560	1.790	1.800	1.800	2,000	3,600	1.8000	1.696	1.478	1.696	1.706	1.706	2,111	1.7057	0.00%
2018-08-24	0	1.790	1.690	1.950	-	-	0	0	-	1.696	1.601	1.848	-	-	0	-	0.00%
2018-08-23	0	1.790	1.600	1.800	1.790	1.800	10,000	17,920	1.7920	1.696	1.516	1.706	1.696	1.706	10,553	1.6981	-6.28%
2018-08-22	0	1.910	1.710	1.950	-	-	0	0	-	1.810	1.620	1.848	-	-	0	-	0.00%
2018-08-21	0	1.910	1.800	1.910	-	-	0	0	-	1.810	1.706	1.810	-	-	0	-	0.00%
2018-08-20	0	1.910	1.800	1.940	-	-	0	0	-	1.810	1.706	1.838	-	-	0	-	0.00%
2018-08-17	0	1.910	1.520	1.940	-	-	0	0	-	1.810	1.440	1.838	-	-	0	-	0.00%
2018-08-16	0	1.910	1.800	1.980	-	-	0	0	-	1.810	1.706	1.876	-	-	0	-	0.00%
2018-08-15	0	1.910	1.800	1.990	-	-	0	0	-	1.810	1.706	1.886	-	-	0	-	0.00%
2018-08-14	0	1.910	1.800	1.990	-	-	0	0	-	1.810	1.706	1.886	-	-	0	-	0.00%
2018-08-13	0	1.910	1.800	1.990	-	-	0	0	-	1.810	1.706	1.886	-	-	0	-	0.00%
2018-08-10	0	1.910	1.800	1.990	-	-	0	0	-	1.810	1.706	1.886	-	-	0	-	0.00%
2018-08-09	0	1.910	1.800	1.990	-	-	0	0	-	1.810	1.706	1.886	-	-	0	-	0.00%
2018-08-08	0	1.910	1.800	1.990	-	-	0	0	-	1.810	1.706	1.886	-	-	0	-	0.00%
2018-08-07	0	1.910	1.800	1.960	-	-	0	0	-	1.810	1.706	1.857	-	-	0	-	0.00%
2018-08-06	0	1.910	1.800	1.980	-	-	0	0	-	1.810	1.706	1.876	-	-	0	-	0.00%
2018-08-03	0	1.910	1.800	1.990	-	-	0	0	-	1.810	1.706	1.886	-	-	0	-	0.00%
2018-08-02	0	1.910	1.710	1.910	1.960	1.960	92,000	180,320	1.9600	1.810	1.620	1.810	1.857	1.857	97,085	1.8573	2.14%
2018-08-01	0	1.870	1.600	1.880	1.870	1.870	2,000	3,740	1.8700	1.772	1.516	1.782	1.772	1.772	2,111	1.7720	10.00%
2018-07-31	0	1.700	1.700	2.100	1.700	1.720	142,000	242,100	1.7049	1.611	1.611	1.990	1.611	1.630	149,849	1.6156	-12.37%
2018-07-30	0	1.940	1.700	1.990	-	-	0	0	-	1.838	1.611	1.886	-	-	0	-	0.00%
2018-07-27	0	1.940	1.700	1.950	1.940	1.940	4,000	7,760	1.9400	1.838	1.611	1.848	1.838	1.838	4,221	1.8384	0.00%
2018-07-26	0	1.940	1.880	1.980	-	-	0	0	-	1.838	1.782	1.876	-	-	0	-	0.00%
2018-07-25	0	1.940	1.900	2.000	-	-	0	0	-	1.838	1.800	1.895	-	-	0	-	0.00%
2018-07-24	0	1.940	1.700	1.980	-	-	0	0	-	1.838	1.611	1.876	-	-	0	-	0.00%
2018-07-23	0	1.940	1.840	2.060	-	-	0	0	-	1.838	1.744	1.952	-	-	0	-	0.00%
2018-07-20	0	1.940	1.940	2.050	1.930	1.940	46,000	88,980	1.9343	1.838	1.838	1.943	1.829	1.838	48,543	1.8330	1.57%
2018-07-19	0	1.910	1.890	2.000	1.910	2.000	32,000	62,920	1.9663	1.810	1.791	1.895	1.810	1.895	33,769	1.8633	-9.05%
2018-07-18	0	2.100	1.900	2.100	-	-	0	0	-	1.990	1.800	1.990	-	-	0	-	0.00%
2018-07-17	0	2.100	1.920	2.180	-	-	0	0	-	1.990	1.819	2.066	-	-	0	-	0.00%
2018-07-16	0	2.100	2.000	2.190	-	-	0	0	-	1.990	1.895	2.075	-	-	0	-	0.00%
2018-07-13	0	2.100	2.050	2.150	2.050	2.100	80,000	167,500	2.0938	1.990	1.943	2.037	1.943	1.990	84,422	1.9841	2.44%
2018-07-12	0	2.050	1.810	2.100	-	-	0	0	-	1.943	1.715	1.990	-	-	0	-	0.00%
2018-07-11	0	2.050	2.050	2.100	2.050	2.050	36,000	73,800	2.0500	1.943	1.943	1.990	1.943	1.943	37,990	1.9426	0.00%
2018-07-10	0	2.050	1.850	2.050	-	-	0	0	-	1.943	1.753	1.943	-	-	0	-	-2.38%
2018-07-09	0	2.100	1.990	2.100	2.100	2.100	50,000	105,000	2.1000	1.990	1.886	1.990	1.990	1.990	52,764	1.9900	0.00%
2018-07-06	0	2.100	1.990	2.100	2.090	2.100	36,000	75,540	2.0983	1.990	1.886	1.990	1.981	1.990	37,990	1.9884	0.00%
2018-07-05	0	2.100	2.000	2.100	2.100	2.100	80,000	168,000	2.1000	1.990	1.895	1.990	1.990	1.990	84,422	1.9900	2.44%
2018-07-04	0	2.050	2.050	2.080	2.000	2.050	256,000	521,180	2.0359	1.943	1.943	1.971	1.895	1.943	270,151	1.9292	5.13%
2018-07-03	0	1.950	1.800	1.990	1.900	2.100	212,000	436,540	2.0592	1.848	1.706	1.886	1.800	1.990	223,719	1.9513	-1.52%
2018-06-29	0	1.980	1.820	1.980	1.890	2.000	480,000	937,200	1.9525	1.876	1.725	1.876	1.791	1.895	506,533	1.8502	10.00%
2018-06-28	0	1.800	1.800	2.000	1.800	1.800	100,000	180,000	1.8000	1.706	1.706	1.895	1.706	1.706	105,528	1.7057	0.00%
2018-06-27	0	1.800	1.800	1.990	1.800	1.800	320,000	576,000	1.8000	1.706	1.706	1.886	1.706	1.706	337,688	1.7057	0.00%
2018-06-26	0	1.800	1.800	1.900	-	-	0	0	-	1.706	1.706	1.800	-	-	0	-	0.00%
2018-06-25	0	1.800	1.800	1.850	1.800	1.870	88,000	164,120	1.8650	1.706	1.706	1.753	1.706	1.772	92,864	1.7673	0.56%
2018-06-22	0	1.790	1.750	1.790	1.700	1.850	174,000	307,060	1.7647	1.696	1.658	1.696	1.611	1.753	183,618	1.6723	5.29%
2018-06-21	0	1.700	1.700	1.820	1.700	1.700	116,000	197,200	1.7000	1.611	1.611	1.725	1.611	1.611	122,412	1.6110	-2.86%
2018-06-20	0	1.750	1.590	1.790	-	-	0	0	-	1.658	1.507	1.696	-	-	0	-	0.00%
2018-06-19	0	1.750	1.620	1.750	-	-	0	0	-	1.658	1.535	1.658	-	-	0	-	-1.69%
2018-06-15	0	1.780	1.620	1.800	-	-	0	0	-	1.687	1.535	1.706	-	-	0	-	0.00%
2018-06-14	0	1.780	1.660	1.880	-	-	0	0	-	1.687	1.573	1.782	-	-	0	-	0.00%
2018-06-13	0	1.780	1.700	1.780	1.730	1.790	46,000	81,260	1.7665	1.687	1.611	1.687	1.639	1.696	48,543	1.6740	4.71%
2018-06-12	0	1.700	1.520	1.700	1.680	1.700	30,000	50,820	1.6940	1.611	1.440	1.611	1.592	1.611	31,658	1.6053	1.19%
2018-06-11	0	1.680	1.500	1.690	-	-	0	0	-	1.592	1.421	1.601	-	-	0	-	0.00%
2018-06-08	0	1.680	1.500	1.690	-	-	0	0	-	1.592	1.421	1.601	-	-	0	-	0.00%
2018-06-07	0	1.680	1.510	1.680	-	-	0	0	-	1.592	1.431	1.592	-	-	0	-	-0.59%
2018-06-06	0	1.690	1.500	1.690	-	-	0	0	-	1.601	1.421	1.601	-	-	0	-	0.00%
2018-06-05	0	1.690	1.500	1.690	-	-	0	0	-	1.601	1.421	1.601	-	-	0	-	-0.59%
2018-06-04	0	1.700	1.550	1.700	1.680	1.700	70,000	118,220	1.6889	1.611	1.469	1.611	1.592	1.611	73,869	1.6004	6.25%
2018-06-01	0	1.600	1.400	1.650	-	-	0	0	-	1.516	1.327	1.564	-	-	0	-	0.00%
2018-05-31	0	1.600	1.500	1.640	-	-	0	0	-	1.516	1.421	1.554	-	-	0	-	0.00%
2018-05-30	0	1.600	1.520	1.640	1.520	1.600	216,000	338,820	1.5686	1.516	1.440	1.554	1.440	1.516	227,940	1.4864	4.58%
2018-05-29	0	1.530	1.400	1.600	-	-	0	0	-	1.450	1.327	1.516	-	-	0	-	0.00%
2018-05-28	0	1.530	1.330	1.530	1.520	1.540	70,000	107,120	1.5303	1.450	1.260	1.450	1.440	1.459	73,869	1.4501	9.29%
2018-05-25	0	1.400	1.380	1.440	1.330	1.480	210,000	289,220	1.3772	1.327	1.308	1.365	1.260	1.402	221,608	1.3051	-8.50%
2018-05-24	0	1.530	1.420	1.530	-	-	0	0	-	1.450	1.346	1.450	-	-	0	-	0.00%
2018-05-23	0	1.530	1.430	1.530	1.490	1.530	108,000	163,580	1.5146	1.450	1.355	1.450	1.412	1.450	113,970	1.4353	8.51%
2018-05-21	0	1.410	1.400	1.550	-	-	0	0	-	1.336	1.327	1.469	-	-	0	-	0.00%
2018-05-18	0	1.410	1.410	1.500	1.400	1.410	46,000	64,500	1.4022	1.336	1.336	1.421	1.327	1.336	48,543	1.3287	-10.76%
2018-05-17	0	1.580	1.350	1.650	-	-	0	0	-	1.497	1.279	1.564	-	-	0	-	0.00%
2018-05-16	0	1.580	1.310	1.690	-	-	0	0	-	1.497	1.241	1.601	-	-	0	-	0.00%
2018-05-15	0	1.580	1.300	1.610	-	-	0	0	-	1.497	1.232	1.526	-	-	0	-	0.00%
2018-05-14	0	1.580	1.300	1.600	-	-	0	0	-	1.497	1.232	1.516	-	-	0	-	0.00%
2018-05-11	0	1.580	1.420	1.580	-	-	0	0	-	1.497	1.346	1.497	-	-	0	-	-1.25%
2018-05-10	0	1.600	1.400	1.600	-	-	0	0	-	1.516	1.327	1.516	-	-	0	-	0.00%
2018-05-09	0	1.600	1.410	1.600	-	-	0	0	-	1.516	1.336	1.516	-	-	0	-	0.00%
2018-05-08	0	1.600	1.400	1.610	-	-	0	0	-	1.516	1.327	1.526	-	-	0	-	0.00%
2018-05-07	0	1.600	1.400	1.610	-	-	0	0	-	1.516	1.327	1.526	-	-	0	-	0.00%
2018-05-04	0	1.600	1.310	1.620	-	-	0	0	-	1.516	1.241	1.535	-	-	0	-	0.00%
2018-05-03	0	1.600	1.400	1.610	-	-	0	0	-	1.516	1.327	1.526	-	-	0	-	0.00%
2018-05-02	0	1.600	1.400	1.690	-	-	0	0	-	1.516	1.327	1.601	-	-	0	-	0.00%
2018-04-30	0	1.600	1.550	1.700	-	-	0	0	-	1.516	1.469	1.611	-	-	0	-	0.00%
2018-04-27	0	1.600	1.400	1.620	1.590	1.600	20,000	31,900	1.5950	1.516	1.327	1.535	1.507	1.516	21,106	1.5115	5.26%
2018-04-26	0	1.520	1.520	1.650	1.520	1.520	12,000	18,240	1.5200	1.440	1.440	1.564	1.440	1.440	12,663	1.4404	-2.56%
2018-04-25	0	1.560	1.520	1.690	-	-	0	0	-	1.478	1.440	1.601	-	-	0	-	0.00%
2018-04-24	0	1.560	1.540	1.640	-	-	0	0	-	1.478	1.459	1.554	-	-	0	-	0.00%
2018-04-23	0	1.560	1.500	1.700	-	-	0	0	-	1.478	1.421	1.611	-	-	0	-	0.00%
2018-04-20	0	1.560	1.520	1.690	1.520	1.560	70,000	107,760	1.5394	1.478	1.440	1.601	1.440	1.478	73,869	1.4588	4.00%
2018-04-19	0	1.500	1.350	1.620	1.490	1.500	46,000	68,940	1.4987	1.421	1.279	1.535	1.412	1.421	48,543	1.4202	0.00%
2018-04-18	0	1.500	1.500	1.550	1.500	1.500	20,000	30,000	1.5000	1.421	1.421	1.469	1.421	1.421	21,106	1.4214	0.00%
2018-04-17	0	1.500	1.500	1.590	1.500	1.600	30,000	46,320	1.5440	1.421	1.421	1.507	1.421	1.516	31,658	1.4631	0.67%
2018-04-16	0	1.490	1.300	1.600	-	-	0	0	-	1.412	1.232	1.516	-	-	0	-	0.00%
2018-04-13	0	1.490	1.300	1.680	-	-	0	0	-	1.412	1.232	1.592	-	-	0	-	0.00%
2018-04-12	0	1.490	1.450	1.680	-	-	0	0	-	1.412	1.374	1.592	-	-	0	-	0.00%
2018-04-11	0	1.490	1.310	1.490	-	-	0	0	-	1.412	1.241	1.412	-	-	0	-	0.00%
2018-04-10	0	1.490	1.310	1.680	-	-	0	0	-	1.412	1.241	1.592	-	-	0	-	0.00%
2018-04-09	0	1.490	1.320	1.680	-	-	0	0	-	1.412	1.251	1.592	-	-	0	-	0.00%
2018-04-06	0	1.490	1.300	1.600	-	-	0	0	-	1.412	1.232	1.516	-	-	0	-	0.00%
2018-04-04	0	1.490	1.310	1.600	-	-	0	0	-	1.412	1.241	1.516	-	-	0	-	0.00%
2018-04-03	0	1.490	1.320	1.680	-	-	0	0	-	1.412	1.251	1.592	-	-	0	-	0.00%
2018-03-29	0	1.490	1.400	1.680	-	-	0	0	-	1.412	1.327	1.592	-	-	0	-	0.00%
2018-03-28	0	1.490	1.400	1.680	-	-	0	0	-	1.412	1.327	1.592	-	-	0	-	0.00%
2018-03-27	0	1.490	1.490	1.600	-	-	0	0	-	1.412	1.412	1.516	-	-	0	-	0.00%
2018-03-26	0	1.490	1.400	1.650	1.450	1.490	40,000	58,800	1.4700	1.412	1.327	1.564	1.374	1.412	42,211	1.3930	2.05%
2018-03-23	0	1.460	1.450	1.690	1.460	1.460	16,000	23,360	1.4600	1.384	1.374	1.601	1.384	1.384	16,884	1.3835	-8.18%
2018-03-22	0	1.590	1.450	1.680	-	-	0	0	-	1.507	1.374	1.592	-	-	0	-	0.00%
2018-03-21	0	1.590	1.450	1.680	-	-	0	0	-	1.507	1.374	1.592	-	-	0	-	0.00%
2018-03-20	0	1.590	1.450	1.590	-	-	0	0	-	1.507	1.374	1.507	-	-	0	-	-0.62%
2018-03-19	0	1.600	1.450	1.680	1.600	1.600	8,000	12,800	1.6000	1.516	1.374	1.592	1.516	1.516	8,442	1.5162	3.23%
2018-03-16	0	1.550	1.550	1.680	1.530	1.530	6,000	9,180	1.5300	1.469	1.469	1.592	1.450	1.450	6,332	1.4499	-3.13%
2018-03-15	0	1.600	1.550	1.650	1.550	1.600	178,000	284,540	1.5985	1.516	1.469	1.564	1.469	1.516	187,839	1.5148	8.11%
2018-03-14	0	1.480	1.480	1.540	1.480	1.480	8,000	11,840	1.4800	1.402	1.402	1.459	1.402	1.402	8,442	1.4025	0.00%
2018-03-13	0	1.480	1.450	1.520	1.480	1.520	26,000	39,180	1.5069	1.402	1.374	1.440	1.402	1.440	27,437	1.4280	-2.63%
2018-03-12	0	1.520	1.520	1.590	1.500	1.600	80,000	125,440	1.5680	1.440	1.440	1.507	1.421	1.516	84,422	1.4859	6.29%
2018-03-09	0	1.430	1.540	1.550	1.400	1.480	20,000	28,260	1.4130	1.355	1.459	1.469	1.327	1.402	21,106	1.3390	-10.06%
2018-03-08	0	1.590	1.550	1.590	1.590	1.590	42,000	66,780	1.5900	1.507	1.469	1.507	1.507	1.507	44,322	1.5067	-0.62%
2018-03-07	0	1.600	1.550	1.790	1.600	1.600	6,000	9,600	1.6000	1.516	1.469	1.696	1.516	1.516	6,332	1.5162	-2.44%
2018-03-06	0	1.640	1.620	1.700	1.640	1.650	76,000	124,780	1.6418	1.554	1.535	1.611	1.554	1.564	80,201	1.5558	-2.38%
2018-03-05	0	1.680	1.680	1.840	1.660	1.850	142,000	236,340	1.6644	1.592	1.592	1.744	1.573	1.753	149,849	1.5772	-9.68%
2018-03-02	0	1.860	1.860	1.900	1.860	1.990	106,000	201,980	1.9055	1.763	1.763	1.800	1.763	1.886	111,859	1.8057	-3.12%
2018-03-01	0	1.920	1.920	1.980	1.920	2.100	248,000	493,120	1.9884	1.819	1.819	1.876	1.819	1.990	261,709	1.8842	-8.13%
2018-02-28	0	2.090	2.010	2.090	1.790	2.090	364,000	701,900	1.9283	1.981	1.905	1.981	1.696	1.981	384,121	1.8273	18.08%
2018-02-27	0	1.770	1.740	1.780	1.600	1.830	538,000	919,240	1.7086	1.677	1.649	1.687	1.516	1.734	567,739	1.6191	12.74%
2018-02-26	0	1.570	1.530	1.590	1.500	1.590	160,000	249,760	1.5610	1.488	1.450	1.507	1.421	1.507	168,844	1.4792	11.35%
2018-02-23	0	1.410	1.350	1.600	-	-	0	0	-	1.336	1.279	1.516	-	-	0	-	0.00%
2018-02-22	0	1.410	1.360	1.590	-	-	0	0	-	1.336	1.289	1.507	-	-	0	-	0.00%
2018-02-21	0	1.410	1.390	1.600	1.410	1.430	26,000	36,980	1.4223	1.336	1.317	1.516	1.336	1.355	27,437	1.3478	-0.70%
2018-02-20	0	1.420	1.340	1.600	-	-	0	0	-	1.346	1.270	1.516	-	-	0	-	0.00%
2018-02-15	0	1.420	1.320	1.580	-	-	0	0	-	1.346	1.251	1.497	-	-	0	-	0.00%
2018-02-14	0	1.420	1.310	1.420	-	-	0	0	-	1.346	1.241	1.346	-	-	0	-	0.00%
2018-02-13	0	1.420	1.380	1.430	1.350	1.430	100,000	139,500	1.3950	1.346	1.308	1.355	1.279	1.355	105,528	1.3219	5.97%
2018-02-12	0	1.340	1.340	1.400	-	-	0	0	-	1.270	1.270	1.327	-	-	0	-	2.29%
2018-02-09	0	1.310	1.310	1.400	1.300	1.300	40,000	52,000	1.3000	1.241	1.241	1.327	1.232	1.232	42,211	1.2319	0.77%
2018-02-08	0	1.300	1.300	1.500	1.300	1.300	6,000	7,800	1.3000	1.232	1.232	1.421	1.232	1.232	6,332	1.2319	0.00%
2018-02-07	0	1.300	1.300	1.510	-	-	0	0	-	1.232	1.232	1.431	-	-	0	-	1.56%
2018-02-06	0	1.280	1.260	1.400	1.260	1.310	124,000	158,640	1.2794	1.213	1.194	1.327	1.194	1.241	130,854	1.2123	-7.25%
2018-02-05	0	1.380	1.300	1.510	-	-	0	0	-	1.308	1.232	1.431	-	-	0	-	0.00%
2018-02-02	0	1.380	1.330	1.540	-	-	0	0	-	1.308	1.260	1.459	-	-	0	-	0.00%
2018-02-01	0	1.380	1.330	1.380	1.380	1.380	18,000	24,840	1.3800	1.308	1.260	1.308	1.308	1.308	18,995	1.3077	0.00%
2018-01-31	0	1.380	1.330	1.380	-	-	0	0	-	1.308	1.260	1.308	-	-	0	-	-0.72%
2018-01-30	0	1.390	1.340	1.390	1.390	1.390	8,000	11,120	1.3900	1.317	1.270	1.317	1.317	1.317	8,442	1.3172	6.11%
2018-01-29	0	1.310	1.310	1.400	-	-	0	0	-	1.241	1.241	1.327	-	-	0	-	0.00%
2018-01-26	0	1.310	1.310	1.400	-	-	0	0	-	1.241	1.241	1.327	-	-	0	-	0.00%
2018-01-25	0	1.310	1.310	1.390	1.300	1.320	62,000	81,040	1.3071	1.241	1.241	1.317	1.232	1.251	65,427	1.2386	0.00%
2018-01-24	0	1.310	1.310	1.430	1.300	1.350	48,000	63,280	1.3183	1.241	1.241	1.355	1.232	1.279	50,653	1.2493	-3.68%
2018-01-23	0	1.360	1.250	1.450	1.350	1.360	18,000	24,400	1.3556	1.289	1.185	1.374	1.279	1.289	18,995	1.2846	-0.73%
2018-01-22	0	1.370	1.330	1.380	1.370	1.390	36,000	49,400	1.3722	1.298	1.260	1.308	1.298	1.317	37,990	1.3003	1.48%
2018-01-19	0	1.350	1.350	1.490	1.350	1.350	40,000	54,000	1.3500	1.279	1.279	1.412	1.279	1.279	42,211	1.2793	-3.57%
2018-01-18	0	1.400	1.340	1.480	-	-	0	0	-	1.327	1.270	1.402	-	-	0	-	0.00%
2018-01-17	0	1.400	1.380	1.420	1.300	1.400	164,000	218,340	1.3313	1.327	1.308	1.346	1.232	1.327	173,065	1.2616	-4.76%
2018-01-16	0	1.470	1.410	1.500	-	-	0	0	-	1.393	1.336	1.421	-	-	0	-	0.00%
2018-01-15	0	1.470	1.330	1.500	-	-	0	0	-	1.393	1.260	1.421	-	-	0	-	0.00%
2018-01-12	0	1.470	1.410	1.540	-	-	0	0	-	1.393	1.336	1.459	-	-	0	-	0.00%
2018-01-11	0	1.470	1.440	1.590	1.470	1.650	882,000	1,365,600	1.5483	1.393	1.365	1.507	1.393	1.564	930,754	1.4672	-3.92%
2018-01-10	0	1.530	1.480	1.540	1.420	1.530	336,000	493,280	1.4681	1.450	1.402	1.459	1.346	1.450	354,573	1.3912	2.00%
2018-01-09	0	1.500	1.480	1.600	1.460	1.500	24,000	35,160	1.4650	1.421	1.402	1.516	1.384	1.421	25,327	1.3883	-1.96%
2018-01-08	0	1.530	1.530	1.600	1.530	1.530	20,000	30,600	1.5300	1.450	1.450	1.516	1.450	1.450	21,106	1.4499	-1.29%
2018-01-05	0	1.550	1.540	1.550	1.550	1.550	86,000	133,300	1.5500	1.469	1.459	1.469	1.469	1.469	90,754	1.4688	0.65%
2018-01-04	0	1.540	1.540	1.630	-	-	0	0	-	1.459	1.459	1.545	-	-	0	-	0.00%
2018-01-03	0	1.540	1.540	1.590	1.450	1.540	22,000	33,700	1.5318	1.459	1.459	1.507	1.374	1.459	23,216	1.4516	-2.53%
2018-01-02	0	1.580	1.570	1.630	1.580	1.580	14,000	22,120	1.5800	1.497	1.488	1.545	1.497	1.497	14,774	1.4972	-3.07%
2017-12-29	0	1.630	1.630	1.650	1.550	1.690	104,000	170,240	1.6369	1.545	1.545	1.564	1.469	1.601	109,749	1.5512	-0.61%
2017-12-28	0	1.640	1.580	1.640	1.630	1.660	70,000	114,740	1.6391	1.554	1.497	1.554	1.545	1.573	73,869	1.5533	2.50%
2017-12-27	0	1.600	1.560	1.600	1.510	1.600	924,000	1,428,680	1.5462	1.516	1.478	1.516	1.431	1.516	975,075	1.4652	-1.84%
2017-12-22	0	1.630	1.590	1.640	1.630	1.640	26,000	42,600	1.6385	1.545	1.507	1.554	1.545	1.554	27,437	1.5526	0.62%
2017-12-21	0	1.620	1.610	1.640	1.580	1.630	152,000	244,780	1.6104	1.535	1.526	1.554	1.497	1.545	160,402	1.5260	-1.82%
2017-12-20	0	1.650	1.630	1.660	1.620	1.650	98,000	159,580	1.6284	1.564	1.545	1.573	1.535	1.564	103,417	1.5431	-2.94%
2017-12-19	0	1.700	1.650	1.700	1.650	1.700	322,000	538,780	1.6732	1.611	1.564	1.611	1.564	1.611	339,799	1.5856	6.25%
2017-12-18	0	1.600	1.600	1.630	1.580	1.670	462,000	743,800	1.6100	1.516	1.516	1.545	1.497	1.583	487,538	1.5256	-5.33%
2017-12-15	0	1.690	1.650	1.690	1.650	1.770	210,000	356,580	1.6980	1.601	1.564	1.601	1.564	1.677	221,608	1.6091	-5.59%
2017-12-14	0	1.790	1.760	1.800	1.670	1.790	12,000	20,760	1.7300	1.696	1.668	1.706	1.583	1.696	12,663	1.6394	-1.10%
2017-12-13	0	1.810	1.770	1.800	1.770	1.780	8,000	14,200	1.7750	1.715	1.677	1.706	1.677	1.687	8,442	1.6820	-1.63%
2017-12-12	0	1.840	1.800	1.840	-	-	0	0	-	1.744	1.706	1.744	-	-	0	-	-0.54%
2017-12-11	0	1.850	1.730	1.850	1.790	1.880	114,000	210,940	1.8504	1.753	1.639	1.753	1.696	1.782	120,302	1.7534	3.35%
2017-12-08	0	1.790	1.760	1.800	1.780	1.790	70,000	125,160	1.7880	1.696	1.668	1.706	1.687	1.696	73,869	1.6943	0.00%
2017-12-07	0	1.790	1.760	1.810	1.670	1.940	1,398,000	2,618,140	1.8728	1.696	1.668	1.715	1.583	1.838	1,475,276	1.7747	-3.24%
2017-12-06	0	1.850	1.820	1.850	1.820	1.850	114,000	210,440	1.8460	1.753	1.725	1.753	1.725	1.753	120,302	1.7493	0.54%
2017-12-05	0	1.840	1.840	1.870	1.830	1.910	52,000	97,860	1.8819	1.744	1.744	1.772	1.734	1.810	54,874	1.7833	-3.66%
2017-12-04	0	1.910	1.850	1.950	1.870	1.910	98,000	185,260	1.8904	1.810	1.753	1.848	1.772	1.810	103,417	1.7914	3.80%
2017-12-01	0	1.840	1.840	1.870	1.840	1.890	308,000	569,320	1.8484	1.744	1.744	1.772	1.744	1.791	325,025	1.7516	-5.64%
2017-11-30	0	1.950	1.910	1.950	-	-	0	0	-	1.848	1.810	1.848	-	-	0	-	-1.52%
2017-11-29	0	1.980	1.930	1.980	1.800	2.150	2,032,000	3,892,080	1.9154	1.876	1.829	1.876	1.706	2.037	2,144,322	1.8151	5.88%
2017-11-28	0	1.870	1.850	1.890	1.790	1.920	958,000	1,763,060	1.8404	1.772	1.753	1.791	1.696	1.819	1,010,955	1.7440	0.00%
2017-11-27	0	1.870	1.820	1.870	-	-	0	0	-	1.772	1.725	1.772	-	-	0	-	-1.06%
2017-11-24	0	1.890	1.840	1.890	1.790	1.890	744,000	1,351,320	1.8163	1.791	1.744	1.791	1.696	1.791	785,126	1.7212	2.16%
2017-11-23	0	1.850	1.810	1.860	1.850	1.900	144,000	271,100	1.8826	1.753	1.715	1.763	1.753	1.800	151,960	1.7840	-3.14%
2017-11-22	0	1.910	1.850	1.920	1.820	1.930	488,000	908,320	1.8613	1.810	1.753	1.819	1.725	1.829	514,975	1.7638	-2.05%
2017-11-21	0	1.950	1.850	1.950	-	-	0	0	-	1.848	1.753	1.848	-	-	0	-	0.00%
2017-11-20	0	1.950	1.850	1.960	-	-	0	0	-	1.848	1.753	1.857	-	-	0	-	0.00%
2017-11-17	0	1.950	1.850	1.960	-	-	0	0	-	1.848	1.753	1.857	-	-	0	-	0.00%
2017-11-16	0	1.950	1.860	1.880	-	-	0	0	-	1.848	1.763	1.782	-	-	0	-	0.00%
2017-11-15	0	1.950	1.860	1.950	-	-	0	0	-	1.848	1.763	1.848	-	-	0	-	-0.51%
2017-11-14	0	1.960	1.860	1.960	-	-	0	0	-	1.857	1.763	1.857	-	-	0	-	0.00%
2017-11-13	0	1.960	1.860	1.960	-	-	0	0	-	1.857	1.763	1.857	-	-	0	-	0.00%
2017-11-10	0	1.960	1.870	1.960	-	-	0	0	-	1.857	1.772	1.857	-	-	0	-	0.00%
2017-11-09	0	1.960	1.860	1.960	-	-	0	0	-	1.857	1.763	1.857	-	-	0	-	0.00%
2017-11-08	0	1.960	1.890	1.960	1.900	1.960	68,000	130,740	1.9226	1.857	1.791	1.857	1.800	1.857	71,759	1.8219	0.00%
2017-11-07	0	1.960	1.960	2.050	1.910	1.910	4,000	7,640	1.9100	1.857	1.857	1.943	1.810	1.810	4,221	1.8100	-2.00%
2017-11-06	0	2.000	1.940	2.040	1.940	2.000	6,000	11,760	1.9600	1.895	1.838	1.933	1.838	1.895	6,332	1.8573	1.52%
2017-11-03	0	1.970	1.930	1.970	1.940	1.990	100,000	195,720	1.9572	1.867	1.829	1.867	1.838	1.886	105,528	1.8547	2.60%
2017-11-02	0	1.920	1.890	1.920	1.850	1.940	382,000	720,620	1.8864	1.819	1.791	1.819	1.753	1.838	403,116	1.7876	-1.54%
2017-11-01	0	1.950	1.940	2.000	1.910	1.950	18,000	34,940	1.9411	1.848	1.838	1.895	1.810	1.848	18,995	1.8394	-0.51%
2017-10-31	0	1.960	1.940	2.000	1.950	1.990	76,000	149,360	1.9653	1.857	1.838	1.895	1.848	1.886	80,201	1.8623	-3.92%
2017-10-30	0	2.040	1.930	2.050	-	-	0	0	-	1.933	1.829	1.943	-	-	0	-	0.00%
2017-10-27	0	2.040	1.980	2.040	2.030	2.040	72,000	146,580	2.0358	1.933	1.876	1.933	1.924	1.933	75,980	1.9292	0.00%
2017-10-26	0	2.040	1.970	2.040	2.020	2.040	128,000	259,320	2.0259	1.933	1.867	1.933	1.914	1.933	135,075	1.9198	0.49%
2017-10-25	0	2.030	2.000	2.030	1.970	2.040	522,000	1,037,760	1.9880	1.924	1.895	1.924	1.867	1.933	550,854	1.8839	0.50%
2017-10-24	0	2.020	1.900	2.040	-	-	0	0	-	1.914	1.800	1.933	-	-	0	-	0.00%
2017-10-23	0	2.020	1.990	2.030	2.000	2.020	10,000	20,160	2.0160	1.914	1.886	1.924	1.895	1.914	10,553	1.9104	2.02%
2017-10-20	0	1.980	1.980	2.000	1.980	2.070	68,000	136,520	2.0076	1.876	1.876	1.895	1.876	1.962	71,759	1.9025	-3.41%
2017-10-19	0	2.050	1.990	2.050	2.010	2.060	126,000	256,160	2.0330	1.943	1.886	1.943	1.905	1.952	132,965	1.9265	1.49%
2017-10-18	0	2.020	1.990	2.020	1.970	2.020	330,000	657,320	1.9919	1.914	1.886	1.914	1.867	1.914	348,241	1.8875	3.06%
2017-10-17	0	1.960	1.950	1.970	1.900	2.000	442,000	860,760	1.9474	1.857	1.848	1.867	1.800	1.895	466,432	1.8454	-1.01%
2017-10-16	0	1.980	1.980	2.050	1.980	1.980	10,000	19,800	1.9800	1.876	1.876	1.943	1.876	1.876	10,553	1.8763	-1.00%
2017-10-13	0	2.000	1.990	2.030	-	-	0	0	-	1.895	1.886	1.924	-	-	0	-	0.00%
2017-10-12	0	2.000	1.990	2.030	-	-	0	0	-	1.895	1.886	1.924	-	-	0	-	0.00%
2017-10-11	0	2.000	1.990	2.020	2.000	2.070	258,000	525,820	2.0381	1.895	1.886	1.914	1.895	1.962	272,261	1.9313	-3.38%
2017-10-10	0	2.070	2.010	2.070	1.950	2.070	658,000	1,312,220	1.9943	1.962	1.905	1.962	1.848	1.962	694,372	1.8898	0.98%
2017-10-09	0	2.050	1.990	2.050	-	-	0	0	-	1.943	1.886	1.943	-	-	0	-	0.00%
2017-10-06	0	2.050	1.990	2.050	2.040	2.060	20,000	40,880	2.0440	1.943	1.886	1.943	1.933	1.952	21,106	1.9369	0.49%
2017-10-04	0	2.040	1.990	2.040	2.040	2.050	6,000	12,260	2.0433	1.933	1.886	1.933	1.933	1.943	6,332	1.9363	0.49%
2017-10-03	0	2.030	2.000	2.050	2.030	2.050	50,000	101,740	2.0348	1.924	1.895	1.943	1.924	1.943	52,764	1.9282	0.50%
2017-09-29	0	2.020	2.000	2.020	1.970	2.040	124,000	249,540	2.0124	1.914	1.895	1.914	1.867	1.933	130,854	1.9070	3.06%
2017-09-28	0	1.960	1.960	1.980	1.930	2.020	528,000	1,035,440	1.9611	1.857	1.857	1.876	1.829	1.914	557,186	1.8583	-2.97%
2017-09-27	0	2.020	1.980	2.030	-	-	0	0	-	1.914	1.876	1.924	-	-	0	-	0.00%
2017-09-26	0	2.020	1.970	2.030	2.020	2.020	4,000	8,080	2.0200	1.914	1.867	1.924	1.914	1.914	4,221	1.9142	0.00%
2017-09-25	0	2.020	1.980	2.030	2.020	2.030	34,000	68,760	2.0224	1.914	1.876	1.924	1.914	1.924	35,879	1.9164	1.00%
2017-09-22	0	2.000	2.000	2.050	2.000	2.040	160,000	321,180	2.0074	1.895	1.895	1.943	1.895	1.933	168,844	1.9022	-1.96%
2017-09-21	0	2.040	2.040	2.060	2.040	2.100	78,000	161,600	2.0718	1.933	1.933	1.952	1.933	1.990	82,312	1.9633	-0.49%
2017-09-20	0	2.050	2.020	2.050	2.050	2.060	16,000	32,900	2.0563	1.943	1.914	1.943	1.943	1.952	16,884	1.9485	1.99%
2017-09-19	0	2.010	2.000	2.040	2.010	2.040	68,000	137,520	2.0224	1.905	1.895	1.933	1.905	1.933	71,759	1.9164	-3.83%
2017-09-18	0	2.090	2.060	2.090	2.080	2.100	30,000	62,440	2.0813	1.981	1.952	1.981	1.971	1.990	31,658	1.9723	1.46%
2017-09-15	0	2.060	2.050	2.070	2.060	2.060	24,000	49,440	2.0600	1.952	1.943	1.962	1.952	1.952	25,327	1.9521	-0.48%
2017-09-14	0	2.070	2.040	2.070	2.040	2.080	158,000	325,540	2.0604	1.962	1.933	1.962	1.933	1.971	166,734	1.9525	0.98%
2017-09-13	0	2.050	2.010	2.080	1.960	2.130	1,822,000	3,664,860	2.0114	1.943	1.905	1.971	1.857	2.018	1,922,714	1.9061	-1.44%
2017-09-12	0	2.080	2.050	2.080	2.070	2.080	100,000	207,980	2.0798	1.971	1.943	1.971	1.962	1.971	105,528	1.9709	0.48%
2017-09-11	0	2.070	2.050	2.070	2.040	2.090	260,000	536,460	2.0633	1.962	1.943	1.962	1.933	1.981	274,372	1.9552	0.49%
2017-09-08	0	2.060	2.050	2.060	2.060	2.070	42,000	86,700	2.0643	1.952	1.943	1.952	1.952	1.962	44,322	1.9562	0.98%
2017-09-07	0	2.040	2.040	2.050	2.040	2.080	176,000	362,200	2.0580	1.933	1.933	1.943	1.933	1.971	185,729	1.9502	-2.39%
2017-09-06	0	2.090	2.070	2.100	2.030	2.100	620,000	1,273,620	2.0542	1.981	1.962	1.990	1.924	1.990	654,271	1.9466	0.97%
2017-09-05	0	2.070	2.030	2.080	2.040	2.110	484,000	1,004,040	2.0745	1.962	1.924	1.971	1.933	1.999	510,754	1.9658	0.49%
2017-09-04	0	2.060	2.050	2.090	2.050	2.130	1,212,000	2,533,980	2.0907	1.952	1.943	1.981	1.943	2.018	1,278,995	1.9812	-5.94%
2017-09-01	0	2.190	2.160	2.190	2.140	2.250	676,000	1,463,100	2.1643	2.075	2.047	2.075	2.028	2.132	713,367	2.0510	4.29%
2017-08-31	0	2.100	2.080	2.120	2.060	2.160	384,000	807,300	2.1023	1.990	1.971	2.009	1.952	2.047	405,226	1.9922	3.45%
2017-08-30	0	2.030	2.030	2.080	2.030	2.180	884,000	1,876,540	2.1228	1.924	1.924	1.971	1.924	2.066	932,864	2.0116	-1.46%
2017-08-29	0	2.060	2.060	2.090	2.060	2.120	162,000	337,640	2.0842	1.952	1.952	1.981	1.952	2.009	170,955	1.9750	-3.29%
2017-08-28	0	2.130	2.120	2.170	2.120	2.200	872,000	1,878,760	2.1545	2.018	2.009	2.056	2.009	2.085	920,201	2.0417	-0.93%
2017-08-25	0	2.150	2.150	2.180	2.150	2.240	654,000	1,435,380	2.1948	2.037	2.037	2.066	2.037	2.123	690,151	2.0798	-3.15%
2017-08-24	0	2.220	2.210	2.230	2.140	2.300	1,350,000	2,946,380	2.1825	2.104	2.094	2.113	2.028	2.180	1,424,623	2.0682	0.45%
2017-08-22	0	2.210	2.170	2.210	2.090	2.210	1,344,000	2,884,980	2.1466	2.094	2.056	2.094	1.981	2.094	1,418,291	2.0341	0.00%
2017-08-21	0	2.210	2.180	2.210	2.180	2.210	108,000	237,560	2.1996	2.094	2.066	2.094	2.066	2.094	113,970	2.0844	1.38%
2017-08-18	0	2.180	2.160	2.190	2.010	2.250	888,000	1,887,660	2.1257	2.066	2.047	2.075	1.905	2.132	937,085	2.0144	-0.46%
2017-08-17	0	2.190	2.100	2.190	1.950	2.230	1,474,000	2,992,860	2.0304	2.075	1.990	2.075	1.848	2.113	1,555,477	1.9241	6.83%
2017-08-16	0	2.050	2.020	2.050	2.030	2.050	60,000	121,940	2.0323	1.943	1.914	1.943	1.924	1.943	63,317	1.9259	2.50%
2017-08-15	0	2.000	2.000	2.020	1.950	2.040	238,000	473,420	1.9892	1.895	1.895	1.914	1.848	1.933	251,156	1.8850	-1.48%
2017-08-14	0	2.030	2.030	2.050	1.980	2.040	22,000	44,220	2.0100	1.924	1.924	1.943	1.876	1.933	23,216	1.9047	2.53%
2017-08-11	0	1.980	1.980	2.020	1.980	2.090	202,000	409,060	2.0250	1.876	1.876	1.914	1.876	1.981	213,166	1.9190	-1.00%
2017-08-10	0	2.000	1.990	2.020	1.990	2.070	666,000	1,345,260	2.0199	1.895	1.886	1.914	1.886	1.962	702,814	1.9141	-3.38%
2017-08-09	0	2.070	2.050	2.090	2.050	2.140	212,000	443,900	2.0939	1.962	1.943	1.981	1.943	2.028	223,719	1.9842	-2.36%
2017-08-08	0	2.120	2.080	2.120	2.010	2.120	568,000	1,168,080	2.0565	2.009	1.971	2.009	1.905	2.009	599,397	1.9488	2.42%
2017-08-07	0	2.070	2.050	2.090	2.050	2.140	604,000	1,251,600	2.0722	1.962	1.943	1.981	1.943	2.028	637,387	1.9636	-0.48%
2017-08-04	0	2.080	2.080	2.090	2.050	2.110	170,000	354,920	2.0878	1.971	1.971	1.981	1.943	1.999	179,397	1.9784	0.00%
2017-08-03	0	2.080	2.050	2.100	2.030	2.130	336,000	694,400	2.0667	1.971	1.943	1.990	1.924	2.018	354,573	1.9584	-0.48%
2017-08-02	0	2.090	2.090	2.100	2.030	2.110	290,000	596,600	2.0572	1.981	1.981	1.990	1.924	1.999	306,030	1.9495	0.00%
2017-08-01	0	2.090	2.090	2.110	2.040	2.170	360,000	751,220	2.0867	1.981	1.981	1.999	1.933	2.056	379,899	1.9774	0.00%
2017-07-31	0	2.090	2.110	2.120	2.090	2.090	18,000	37,760	2.0978	1.981	1.999	2.009	1.981	1.981	18,995	1.9879	-1.42%
2017-07-28	0	2.120	2.080	2.130	2.070	2.130	86,000	180,580	2.0998	2.009	1.971	2.018	1.962	2.018	90,754	1.9898	-0.93%
2017-07-27	0	2.140	2.110	2.140	2.120	2.240	326,000	701,700	2.1525	2.028	1.999	2.028	2.009	2.123	344,020	2.0397	-2.73%
2017-07-26	0	2.200	2.170	2.200	2.090	2.210	960,000	2,047,200	2.1325	2.085	2.056	2.085	1.981	2.094	1,013,065	2.0208	2.80%
2017-07-25	0	2.140	2.110	2.130	2.110	2.270	748,000	1,624,860	2.1723	2.028	1.999	2.018	1.999	2.151	789,347	2.0585	-0.93%
2017-07-24	0	2.160	2.160	2.180	2.120	2.230	962,000	2,097,720	2.1806	2.047	2.047	2.066	2.009	2.113	1,015,176	2.0664	-1.82%
2017-07-21	0	2.200	2.150	2.200	2.140	2.260	1,970,000	4,299,100	2.1823	2.085	2.037	2.085	2.028	2.142	2,078,894	2.0680	-5.58%
2017-07-20	0	2.330	2.310	2.330	2.270	2.350	330,000	760,960	2.3059	2.208	2.189	2.208	2.151	2.227	348,241	2.1852	2.64%
2017-07-19	0	2.270	2.230	2.270	2.200	2.350	1,620,000	3,639,740	2.2468	2.151	2.113	2.151	2.085	2.227	1,709,548	2.1291	-1.30%
2017-07-18	0	2.300	2.300	2.320	2.270	2.350	336,000	771,580	2.2964	2.180	2.180	2.198	2.151	2.227	354,573	2.1761	-0.43%
2017-07-17	0	2.310	2.310	2.350	2.290	2.350	90,000	209,780	2.3309	2.189	2.189	2.227	2.170	2.227	94,975	2.2088	0.87%
2017-07-14	0	2.290	2.290	2.320	2.290	2.360	238,000	548,540	2.3048	2.170	2.170	2.198	2.170	2.236	251,156	2.1841	-2.97%
2017-07-13	0	2.360	2.320	2.360	2.280	2.360	274,000	632,780	2.3094	2.236	2.198	2.236	2.161	2.236	289,146	2.1884	0.43%
2017-07-12	0	2.350	2.310	2.350	2.300	2.360	110,000	257,080	2.3371	2.227	2.189	2.227	2.180	2.236	116,080	2.2147	0.43%
2017-07-11	0	2.340	2.300	2.360	2.250	2.410	610,000	1,389,900	2.2785	2.217	2.180	2.236	2.132	2.284	643,719	2.1592	-1.27%
2017-07-10	0	2.370	2.340	2.380	2.340	2.410	202,000	479,320	2.3729	2.246	2.217	2.255	2.217	2.284	213,166	2.2486	1.28%
2017-07-07	0	2.340	2.330	2.350	2.300	2.370	470,000	1,093,300	2.3262	2.217	2.208	2.227	2.180	2.246	495,980	2.2043	-1.27%
2017-07-06	0	2.370	2.350	2.380	2.320	2.380	220,000	515,520	2.3433	2.246	2.227	2.255	2.198	2.255	232,161	2.2205	-0.42%
2017-07-05	0	2.380	2.350	2.380	2.320	2.450	470,000	1,102,800	2.3464	2.255	2.227	2.255	2.198	2.322	495,980	2.2235	0.42%
2017-07-04	0	2.370	2.370	2.390	2.300	2.480	1,870,000	4,381,760	2.3432	2.246	2.246	2.265	2.180	2.350	1,973,367	2.2204	-2.07%
2017-07-03	0	2.420	2.420	2.470	2.350	2.480	386,000	938,140	2.4304	2.293	2.293	2.341	2.227	2.350	407,337	2.3031	2.98%
2017-06-30	0	2.350	2.330	2.380	2.330	2.400	224,000	530,700	2.3692	2.227	2.208	2.255	2.208	2.274	236,382	2.2451	-4.08%
2017-06-29	0	2.450	2.450	2.500	2.450	2.500	54,000	132,880	2.4607	2.322	2.322	2.369	2.322	2.369	56,985	2.3318	-3.16%
2017-06-28	0	2.530	2.470	2.550	2.440	2.560	392,000	976,780	2.4918	2.397	2.341	2.416	2.312	2.426	413,668	2.3613	0.00%
2017-06-27	0	2.530	2.500	2.530	2.380	2.590	566,000	1,409,880	2.4910	2.397	2.369	2.397	2.255	2.454	597,286	2.3605	-2.32%
2017-06-26	0	2.590	2.540	2.590	2.530	2.600	178,000	459,480	2.5813	2.454	2.407	2.454	2.397	2.464	187,839	2.4461	0.78%
2017-06-23	0	2.570	2.530	2.570	2.530	2.570	22,000	55,920	2.5418	2.435	2.397	2.435	2.397	2.435	23,216	2.4087	0.39%
2017-06-22	0	2.560	2.550	2.580	2.520	2.600	340,000	865,100	2.5444	2.426	2.416	2.445	2.388	2.464	358,794	2.4111	1.19%
2017-06-21	0	2.530	2.520	2.550	2.490	2.640	580,000	1,471,780	2.5376	2.397	2.388	2.416	2.360	2.502	612,060	2.4046	-2.69%
2017-06-20	0	2.600	2.570	2.600	2.530	2.620	128,000	330,940	2.5855	2.464	2.435	2.464	2.397	2.483	135,075	2.4500	0.78%
2017-06-19	0	2.580	2.570	2.580	2.480	2.630	420,000	1,073,340	2.5556	2.445	2.435	2.445	2.350	2.492	443,216	2.4217	0.78%
2017-06-16	0	2.560	2.530	2.560	2.510	2.580	184,000	468,580	2.5466	2.426	2.397	2.426	2.379	2.445	194,171	2.4132	1.59%
2017-06-15	0	2.520	2.510	2.530	2.470	2.580	400,000	1,003,580	2.5090	2.388	2.379	2.397	2.341	2.445	422,111	2.3775	-0.40%
2017-06-14	0	2.530	2.530	2.590	2.420	2.650	1,576,000	3,912,220	2.4824	2.397	2.397	2.454	2.293	2.511	1,663,116	2.3523	-1.94%
2017-06-13	0	2.580	2.540	2.580	2.520	2.610	356,000	906,780	2.5471	2.445	2.407	2.445	2.388	2.473	375,678	2.4137	3.20%
2017-06-12	0	2.500	2.450	2.510	2.440	2.700	834,000	2,089,720	2.5057	2.369	2.322	2.379	2.312	2.559	880,101	2.3744	-4.94%
2017-06-09	0	2.630	2.580	2.630	2.420	2.680	878,000	2,208,880	2.5158	2.492	2.445	2.492	2.293	2.540	926,533	2.3840	4.78%
2017-06-08	0	2.510	2.510	2.520	2.430	2.580	338,000	840,280	2.4860	2.379	2.379	2.388	2.303	2.445	356,683	2.3558	0.00%
2017-06-07	0	2.510	2.480	2.510	2.360	2.520	1,402,000	3,397,480	2.4233	2.379	2.350	2.379	2.236	2.388	1,479,497	2.2964	3.29%
2017-06-06	0	2.430	2.400	2.450	2.300	2.450	630,000	1,487,480	2.3611	2.303	2.274	2.322	2.180	2.322	664,824	2.2374	0.00%
2017-06-05	0	2.430	2.360	2.490	2.400	2.600	244,000	592,800	2.4295	2.303	2.236	2.360	2.274	2.464	257,487	2.3022	-3.95%
2017-06-02	0	2.530	2.500	2.520	2.320	2.550	909,500	2,222,340	2.4435	2.397	2.369	2.388	2.198	2.416	959,774	2.3155	3.27%
2017-06-01	0	2.450	2.420	2.450	2.320	2.490	314,000	760,940	2.4234	2.322	2.293	2.322	2.198	2.360	331,357	2.2964	2.94%
2017-05-31	0	2.380	2.240	2.380	2.350	2.380	200,000	475,060	2.3753	2.255	2.123	2.255	2.227	2.255	211,055	2.2509	3.03%
2017-05-29	0	2.310	2.300	2.310	2.280	2.370	314,000	728,180	2.3190	2.189	2.180	2.189	2.161	2.246	331,357	2.1976	0.87%
2017-05-26	0	2.290	2.290	2.340	2.240	2.340	264,000	602,220	2.2811	2.170	2.170	2.217	2.123	2.217	278,593	2.1616	-0.87%
2017-05-25	0	2.310	2.280	2.340	2.290	2.430	374,000	873,980	2.3368	2.189	2.161	2.217	2.170	2.303	394,673	2.2144	-3.35%
2017-05-24	0	2.390	2.360	2.390	2.210	2.500	1,014,000	2,326,920	2.2948	2.265	2.236	2.265	2.094	2.369	1,070,050	2.1746	9.13%
2017-05-23	0	2.190	2.170	2.220	2.180	2.250	678,000	1,494,160	2.2038	2.075	2.056	2.104	2.066	2.132	715,477	2.0883	-1.79%
2017-05-22	0	2.230	2.230	2.260	2.200	2.290	476,000	1,064,400	2.2361	2.113	2.113	2.142	2.085	2.170	502,312	2.1190	-3.04%
2017-05-19	0	2.300	2.260	2.300	2.190	2.380	688,000	1,579,160	2.2953	2.180	2.142	2.180	2.075	2.255	726,030	2.1751	1.77%
2017-05-18	0	2.260	2.220	2.260	2.170	2.340	484,000	1,080,080	2.2316	2.142	2.104	2.142	2.056	2.217	510,754	2.1147	-1.31%
2017-05-17	0	2.290	2.250	2.290	2.120	2.370	1,124,000	2,528,120	2.2492	2.170	2.132	2.170	2.009	2.246	1,186,131	2.1314	4.09%
2017-05-16	0	2.200	2.180	2.200	1.940	2.230	1,610,000	3,347,240	2.0790	2.085	2.066	2.085	1.838	2.113	1,698,995	1.9701	10.00%
2017-05-15	0	2.000	2.000	2.040	1.990	2.050	268,000	539,160	2.0118	1.895	1.895	1.933	1.886	1.943	282,814	1.9064	-2.44%
2017-05-12	0	2.050	2.040	2.050	1.970	2.080	660,000	1,321,760	2.0027	1.943	1.933	1.943	1.867	1.971	696,482	1.8978	2.50%
2017-05-11	0	2.000	1.990	2.000	1.970	2.030	2,056,000	4,114,960	2.0014	1.895	1.886	1.895	1.867	1.924	2,169,648	1.8966	-2.44%
2017-05-10	0	2.050	2.000	2.070	1.990	2.060	440,000	886,160	2.0140	1.943	1.895	1.962	1.886	1.952	464,322	1.9085	-0.49%
2017-05-09	0	2.060	2.030	2.070	2.030	2.090	1,002,000	2,061,980	2.0579	1.952	1.924	1.962	1.924	1.981	1,057,387	1.9501	-2.83%
2017-05-08	0	2.120	2.090	2.120	2.030	2.150	572,000	1,190,520	2.0813	2.009	1.981	2.009	1.924	2.037	603,618	1.9723	-0.47%
2017-05-05	0	2.130	2.100	2.130	2.060	2.130	366,000	765,600	2.0918	2.018	1.990	2.018	1.952	2.018	386,231	1.9822	0.47%
2017-05-04	0	2.120	2.080	2.090	2.070	2.130	302,000	633,040	2.0962	2.009	1.971	1.981	1.962	2.018	318,693	1.9864	-1.85%
2017-05-02	0	2.160	2.130	2.160	2.060	2.170	602,000	1,270,400	2.1103	2.047	2.018	2.047	1.952	2.056	635,276	1.9998	1.89%
2017-04-28	0	2.120	2.110	2.120	2.070	2.150	562,000	1,182,240	2.1036	2.009	1.999	2.009	1.962	2.037	593,065	1.9934	-1.40%
2017-04-27	0	2.150	2.120	2.150	2.090	2.150	158,000	333,620	2.1115	2.037	2.009	2.037	1.981	2.037	166,734	2.0009	-0.92%
2017-04-26	0	2.170	2.150	2.170	2.150	2.170	30,000	64,760	2.1587	2.056	2.037	2.056	2.037	2.056	31,658	2.0456	0.46%
2017-04-25	0	2.160	2.150	2.160	2.150	2.200	210,000	454,840	2.1659	2.047	2.037	2.047	2.037	2.085	221,608	2.0525	0.47%
2017-04-24	0	2.150	2.140	2.150	2.140	2.190	258,000	554,580	2.1495	2.037	2.028	2.037	2.028	2.075	272,261	2.0369	-1.83%
2017-04-21	0	2.190	2.170	2.190	2.060	2.200	838,000	1,796,320	2.1436	2.075	2.056	2.075	1.952	2.085	884,322	2.0313	3.30%
2017-04-20	0	2.120	2.100	2.120	2.030	2.120	574,000	1,194,480	2.0810	2.009	1.990	2.009	1.924	2.009	605,729	1.9720	0.47%
2017-04-19	0	2.110	2.110	2.120	2.060	2.120	426,000	892,140	2.0942	1.999	1.999	2.009	1.952	2.009	449,548	1.9845	-1.86%
2017-04-18	0	2.150	2.130	2.150	2.090	2.150	334,000	705,800	2.1132	2.037	2.018	2.037	1.981	2.037	352,462	2.0025	0.00%
2017-04-13	0	2.150	2.130	2.150	2.100	2.150	480,000	1,020,100	2.1252	2.037	2.018	2.037	1.990	2.037	506,533	2.0139	0.47%
2017-04-12	0	2.140	2.140	2.150	2.090	2.200	512,000	1,091,120	2.1311	2.028	2.028	2.037	1.981	2.085	540,302	2.0195	-0.47%
2017-04-11	0	2.150	2.130	2.150	2.090	2.150	364,000	773,220	2.1242	2.037	2.018	2.037	1.981	2.037	384,121	2.0130	-1.38%
2017-04-10	0	2.180	2.170	2.200	2.130	2.200	514,750	1,111,205	2.1587	2.066	2.056	2.085	2.018	2.085	543,204	2.0457	-0.91%
2017-04-07	0	2.200	2.180	2.200	2.130	2.240	987,750	2,151,560	2.1782	2.085	2.066	2.085	2.018	2.123	1,042,349	2.0641	-2.22%
2017-04-06	0	2.250	2.240	2.250	2.180	2.250	202,000	447,520	2.2154	2.132	2.123	2.132	2.066	2.132	213,166	2.0994	-1.32%
2017-04-05	0	2.280	2.250	2.280	2.210	2.280	488,000	1,093,020	2.2398	2.161	2.132	2.161	2.094	2.161	514,975	2.1225	0.00%
2017-04-03	0	2.280	2.230	2.280	2.170	2.310	276,000	617,380	2.2369	2.161	2.113	2.161	2.056	2.189	291,256	2.1197	0.44%
2017-03-31	0	2.270	2.250	2.270	2.120	2.290	868,000	1,911,100	2.2017	2.151	2.132	2.151	2.009	2.170	915,980	2.0864	-2.16%
2017-03-30	0	2.320	2.270	2.320	2.200	2.320	950,000	2,140,180	2.2528	2.198	2.151	2.198	2.085	2.198	1,002,513	2.1348	0.00%
2017-03-29	0	2.320	2.300	2.320	2.240	2.370	864,000	1,987,860	2.3008	2.198	2.180	2.198	2.123	2.246	911,759	2.1802	2.65%
2017-03-28	0	2.260	2.230	2.270	2.180	2.350	1,208,000	2,707,300	2.2411	2.142	2.113	2.151	2.066	2.227	1,274,774	2.1237	-3.83%
2017-03-27	0	2.350	2.330	2.350	2.290	2.390	710,000	1,653,980	2.3295	2.227	2.208	2.227	2.170	2.265	749,246	2.2075	1.29%
2017-03-24	0	2.320	2.270	2.320	2.220	2.350	1,150,000	2,609,280	2.2689	2.198	2.151	2.198	2.104	2.227	1,213,568	2.1501	3.11%
2017-03-23	0	2.250	2.220	2.250	2.130	2.290	2,084,000	4,623,040	2.2183	2.132	2.104	2.132	2.018	2.170	2,199,196	2.1022	5.14%
2017-03-22	0	2.140	2.140	2.150	2.080	2.180	878,000	1,862,560	2.1214	2.028	2.028	2.037	1.971	2.066	926,533	2.0102	-0.47%
2017-03-21	0	2.150	2.120	2.150	2.040	2.150	732,000	1,526,480	2.0854	2.037	2.009	2.037	1.933	2.037	772,462	1.9761	1.42%
2017-03-20	0	2.120	2.090	2.120	2.010	2.130	490,000	1,011,180	2.0636	2.009	1.981	2.009	1.905	2.018	517,085	1.9555	0.95%
2017-03-17	0	2.100	2.070	2.150	-	-	0	0	-	1.990	1.962	2.037	-	-	0	-	0.00%
2017-03-16	0	2.100	2.090	2.140	2.080	2.210	220,000	470,240	2.1375	1.990	1.981	2.028	1.971	2.094	232,161	2.0255	-4.11%
2017-03-15	0	2.190	2.170	2.190	2.170	2.240	426,000	936,140	2.1975	2.075	2.056	2.075	2.056	2.123	449,548	2.0824	-1.35%
2017-03-14	0	2.220	2.210	2.220	2.170	2.250	576,000	1,270,060	2.2050	2.104	2.094	2.104	2.056	2.132	607,839	2.0895	-0.89%
2017-03-13	0	2.240	2.220	2.240	2.160	2.250	428,000	943,200	2.2037	2.123	2.104	2.123	2.047	2.132	451,658	2.0883	0.45%
2017-03-10	0	2.230	2.200	2.230	2.170	2.250	748,000	1,647,540	2.2026	2.113	2.085	2.113	2.056	2.132	789,347	2.0872	0.45%
2017-03-09	0	2.220	2.200	2.220	2.190	2.310	1,114,000	2,485,880	2.2315	2.104	2.085	2.104	2.075	2.189	1,175,578	2.1146	-0.45%
2017-03-08	0	2.230	2.220	2.230	2.110	2.270	2,218,000	4,882,820	2.2015	2.113	2.104	2.113	1.999	2.151	2,340,603	2.0861	3.72%
2017-03-07	0	2.150	2.140	2.150	2.000	2.170	2,020,000	4,257,140	2.1075	2.037	2.028	2.037	1.895	2.056	2,131,658	1.9971	4.88%
2017-03-06	0	2.050	2.030	2.050	2.000	2.080	1,676,000	3,420,580	2.0409	1.943	1.924	1.943	1.895	1.971	1,768,643	1.9340	-1.91%
2017-03-03	0	2.090	2.060	2.090	2.050	2.120	688,000	1,428,400	2.0762	1.981	1.952	1.981	1.943	2.009	726,030	1.9674	0.97%
2017-03-02	0	2.070	2.060	2.090	2.050	2.160	784,000	1,651,040	2.1059	1.962	1.952	1.981	1.943	2.047	827,337	1.9956	-3.72%
2017-03-01	0	2.150	2.130	2.150	2.100	2.180	856,000	1,827,820	2.1353	2.037	2.018	2.037	1.990	2.066	903,317	2.0235	0.00%
2017-02-28	0	2.150	2.140	2.150	2.120	2.190	956,000	2,049,360	2.1437	2.037	2.028	2.037	2.009	2.075	1,008,844	2.0314	-0.92%
2017-02-27	0	2.170	2.130	2.170	2.120	2.200	578,000	1,238,780	2.1432	2.056	2.018	2.056	2.009	2.085	609,950	2.0310	-0.46%
2017-02-24	0	2.180	2.160	2.180	2.110	2.200	242,000	524,160	2.1660	2.066	2.047	2.066	1.999	2.085	255,377	2.0525	1.40%
2017-02-23	0	2.150	2.140	2.160	2.130	2.220	790,000	1,699,800	2.1516	2.037	2.028	2.047	2.018	2.104	833,668	2.0389	-1.83%
2017-02-22	0	2.190	2.170	2.190	2.130	2.220	480,000	1,037,960	2.1624	2.075	2.056	2.075	2.018	2.104	506,533	2.0491	0.92%
2017-02-21	0	2.170	2.160	2.170	2.120	2.240	1,236,000	2,674,340	2.1637	2.056	2.047	2.056	2.009	2.123	1,304,322	2.0504	-1.36%
2017-02-20	0	2.200	2.180	2.200	2.150	2.230	894,000	1,945,160	2.1758	2.085	2.066	2.085	2.037	2.113	943,417	2.0618	0.00%
2017-02-17	0	2.200	2.160	2.200	2.100	2.250	728,000	1,572,040	2.1594	2.085	2.047	2.085	1.990	2.132	768,241	2.0463	-0.45%
2017-02-16	0	2.210	2.200	2.210	2.180	2.330	746,000	1,682,360	2.2552	2.094	2.085	2.094	2.066	2.208	787,236	2.1370	-3.07%
2017-02-15	0	2.280	2.250	2.280	2.200	2.360	776,000	1,764,280	2.2736	2.161	2.132	2.161	2.085	2.236	818,894	2.1545	1.79%
2017-02-14	0	2.240	2.220	2.240	2.090	2.290	2,214,000	4,806,740	2.1711	2.123	2.104	2.123	1.981	2.170	2,336,382	2.0573	5.16%
2017-02-13	0	2.130	2.100	2.130	1.990	2.170	1,660,000	3,472,620	2.0919	2.018	1.990	2.018	1.886	2.056	1,751,759	1.9824	3.90%
2017-02-10	0	2.050	2.040	2.060	1.960	2.090	893,500	1,821,092	2.0382	1.943	1.933	1.952	1.857	1.981	942,889	1.9314	0.99%
2017-02-09	0	2.030	1.990	2.030	1.930	2.030	910,000	1,808,260	1.9871	1.924	1.886	1.924	1.829	1.924	960,302	1.8830	1.50%
2017-02-08	0	2.000	1.970	2.010	1.950	2.030	612,000	1,202,360	1.9646	1.895	1.867	1.905	1.848	1.924	645,829	1.8617	0.50%
2017-02-07	0	1.990	1.980	2.040	1.910	2.050	1,028,000	2,028,040	1.9728	1.886	1.876	1.933	1.810	1.943	1,084,824	1.8695	2.05%
2017-02-06	0	1.950	1.950	2.000	1.920	2.070	394,000	771,820	1.9589	1.848	1.848	1.895	1.819	1.962	415,779	1.8563	-1.02%
2017-02-03	0	1.970	1.970	2.040	1.970	2.030	48,000	96,880	2.0183	1.867	1.867	1.933	1.867	1.924	50,653	1.9126	-2.48%
2017-02-02	0	2.020	2.010	2.050	1.990	2.080	116,000	235,120	2.0269	1.914	1.905	1.943	1.886	1.971	122,412	1.9207	2.02%
2017-02-01	0	1.980	1.960	2.030	1.900	2.100	624,000	1,222,300	1.9588	1.876	1.857	1.924	1.800	1.990	658,492	1.8562	-6.60%
2017-01-27	0	2.120	2.060	2.120	2.030	2.120	100,000	205,140	2.0514	2.009	1.952	2.009	1.924	2.009	105,528	1.9439	0.47%
2017-01-26	0	2.110	2.090	2.110	2.060	2.230	636,000	1,348,160	2.1197	1.999	1.981	1.999	1.952	2.113	671,156	2.0087	-1.40%
2017-01-25	0	2.140	2.140	2.160	1.900	2.480	13,956,000	29,423,820	2.1083	2.028	2.028	2.047	1.800	2.350	14,727,437	1.9979	-8.55%
2017-01-24	0	2.340	2.330	2.340	2.310	3.070	7,488,000	18,945,280	2.5301	2.217	2.208	2.217	2.189	2.909	7,901,910	2.3976	-23.28%
2017-01-23	0	3.050	3.020	3.050	3.020	3.100	738,000	2,255,180	3.0558	2.890	2.862	2.890	2.862	2.938	778,794	2.8957	0.00%
2017-01-20	0	3.050	3.030	3.050	3.020	3.160	2,521,000	7,816,550	3.1006	2.890	2.871	2.890	2.862	2.994	2,660,352	2.9382	-0.33%
2017-01-19	0	3.060	3.040	3.060	2.930	3.090	7,661,000	22,492,800	2.9360	2.900	2.881	2.900	2.777	2.928	8,084,472	2.7822	2.00%
2017-01-18	0	3.000	2.970	3.000	2.920	3.050	12,658,000	36,817,080	2.9086	2.843	2.814	2.843	2.767	2.890	13,357,688	2.7562	1.35%
2017-01-17	0	2.960	2.940	2.960	2.900	3.110	576,000	1,697,920	2.9478	2.805	2.786	2.805	2.748	2.947	607,839	2.7934	-0.67%
2017-01-16	0	2.980	2.950	2.980	2.880	2.980	360,000	1,049,940	2.9165	2.824	2.795	2.824	2.729	2.824	379,899	2.7637	0.00%
2017-01-13	0	2.980	2.950	2.980	2.900	3.000	840,000	2,477,740	2.9497	2.824	2.795	2.824	2.748	2.843	886,432	2.7952	0.34%
2017-01-12	0	2.970	2.950	2.970	2.930	3.070	726,000	2,159,500	2.9745	2.814	2.795	2.814	2.777	2.909	766,131	2.8187	-2.30%
2017-01-11	0	3.040	2.990	3.050	2.970	3.090	795,000	2,408,960	3.0301	2.881	2.833	2.890	2.814	2.928	838,945	2.8714	1.67%
2017-01-10	0	2.990	2.960	2.990	2.920	3.040	818,000	2,433,460	2.9749	2.833	2.805	2.833	2.767	2.881	863,216	2.8191	0.00%
2017-01-09	0	2.990	2.970	2.990	2.870	3.050	1,428,000	4,213,780	2.9508	2.833	2.814	2.833	2.720	2.890	1,506,935	2.7963	-2.29%
2017-01-06	0	3.060	3.020	3.060	2.950	3.150	1,641,500	5,040,495	3.0707	2.900	2.862	2.900	2.795	2.985	1,732,236	2.9098	0.33%
2017-01-05	0	3.050	3.000	3.060	2.790	3.080	3,778,000	10,911,020	2.8880	2.890	2.843	2.900	2.644	2.919	3,986,834	2.7368	6.64%
2017-01-04	0	2.860	2.840	2.860	2.740	2.880	1,055,000	2,987,130	2.8314	2.710	2.691	2.710	2.596	2.729	1,113,317	2.6831	0.35%
2017-01-03	0	2.850	2.830	2.850	2.700	2.900	1,024,000	2,857,800	2.7908	2.701	2.682	2.701	2.559	2.748	1,080,603	2.6446	0.00%
2016-12-30	0	2.850	2.810	2.860	2.750	2.920	1,314,000	3,701,440	2.8169	2.701	2.663	2.710	2.606	2.767	1,386,633	2.6694	-0.35%
2016-12-29	0	2.860	2.830	2.860	2.750	2.960	266,000	757,340	2.8471	2.710	2.682	2.710	2.606	2.805	280,704	2.6980	0.00%
2016-12-28	0	2.860	2.800	2.860	2.710	2.880	1,010,000	2,830,760	2.8027	2.710	2.653	2.710	2.568	2.729	1,065,829	2.6559	2.88%
2016-12-23	0	2.780	2.780	2.800	2.700	2.810	1,106,000	3,065,960	2.7721	2.634	2.634	2.653	2.559	2.663	1,167,136	2.6269	0.72%
2016-12-22	0	2.760	2.740	2.760	2.680	2.790	963,050	2,633,275	2.7343	2.615	2.596	2.615	2.540	2.644	1,016,284	2.5911	0.73%
2016-12-21	0	2.740	2.700	2.740	2.600	2.750	556,000	1,488,480	2.6771	2.596	2.559	2.596	2.464	2.606	586,734	2.5369	1.86%
2016-12-20	0	2.690	2.660	2.690	2.560	2.750	1,318,000	3,487,240	2.6459	2.549	2.521	2.549	2.426	2.606	1,390,854	2.5073	5.08%
2016-12-19	0	2.560	2.550	2.610	2.550	2.810	1,912,000	5,011,440	2.6210	2.426	2.416	2.473	2.416	2.663	2,017,688	2.4838	-6.23%
2016-12-16	0	2.730	2.720	2.730	2.670	2.820	2,812,000	7,630,860	2.7137	2.587	2.578	2.587	2.530	2.672	2,967,437	2.5715	-0.73%
2016-12-15	0	2.750	2.710	2.750	2.700	2.930	3,350,000	9,269,900	2.7671	2.606	2.568	2.606	2.559	2.777	3,535,176	2.6222	-3.85%
2016-12-14	0	2.860	2.850	2.870	2.750	3.000	4,202,000	11,962,180	2.8468	2.710	2.701	2.720	2.606	2.843	4,434,271	2.6977	-3.70%
2016-12-13	0	2.970	2.960	2.970	2.560	2.970	8,604,600	23,918,074	2.7797	2.814	2.805	2.814	2.426	2.814	9,080,231	2.6341	15.56%
2016-12-12	0	2.570	2.560	2.580	2.500	2.670	2,471,000	6,329,050	2.5613	2.435	2.426	2.445	2.369	2.530	2,607,588	2.4272	1.18%
2016-12-09	0	2.540	2.530	2.550	2.540	2.640	3,104,000	8,010,860	2.5808	2.407	2.397	2.416	2.407	2.502	3,275,578	2.4456	-1.55%
2016-12-08	0	2.580	2.560	2.580	2.530	2.700	2,615,750	6,820,185	2.6074	2.445	2.426	2.445	2.397	2.559	2,760,339	2.4708	-1.90%
2016-12-07	0	2.630	2.620	2.650	2.460	2.680	3,100,000	8,042,440	2.5943	2.492	2.483	2.511	2.331	2.540	3,271,357	2.4584	4.37%
2016-12-06	0	2.520	2.500	2.520	2.350	2.640	3,602,000	9,025,580	2.5057	2.388	2.369	2.388	2.227	2.502	3,801,106	2.3745	6.78%
2016-12-05	0	2.360	2.350	2.400	2.310	2.430	2,342,000	5,564,100	2.3758	2.236	2.227	2.274	2.189	2.303	2,471,457	2.2513	0.85%
2016-12-02	0	2.340	2.330	2.340	2.140	2.530	9,270,000	21,659,420	2.3365	2.217	2.208	2.217	2.028	2.397	9,782,412	2.2141	9.86%
2016-12-01	0	2.130	2.100	2.130	2.080	2.140	726,000	1,535,060	2.1144	2.018	1.990	2.018	1.971	2.028	766,131	2.0037	2.40%
2016-11-30	0	2.080	2.050	2.080	2.030	2.130	304,000	634,840	2.0883	1.971	1.943	1.971	1.924	2.018	320,804	1.9789	0.00%
2016-11-29	0	2.080	2.070	2.080	2.050	2.100	192,000	398,380	2.0749	1.971	1.962	1.971	1.943	1.990	202,613	1.9662	-0.95%
2016-11-28	0	2.100	2.100	2.110	2.020	2.140	868,000	1,831,500	2.1100	1.990	1.990	1.999	1.914	2.028	915,980	1.9995	-0.47%
2016-11-25	0	2.110	2.110	2.120	2.050	2.130	472,000	993,740	2.1054	1.999	1.999	2.009	1.943	2.018	498,090	1.9951	1.44%
2016-11-24	0	2.080	2.080	2.100	2.000	2.140	1,431,500	2,973,210	2.0770	1.971	1.971	1.990	1.895	2.028	1,510,628	1.9682	0.97%
2016-11-23	0	2.060	2.060	2.080	1.910	2.260	6,601,000	14,064,970	2.1307	1.952	1.952	1.971	1.810	2.142	6,965,879	2.0191	6.74%
2016-11-22	0	1.930	1.930	1.940	1.900	1.950	984,000	1,891,560	1.9223	1.829	1.829	1.838	1.800	1.848	1,038,392	1.8216	0.00%
2016-11-21	0	1.930	1.930	1.940	1.930	1.990	580,000	1,134,540	1.9561	1.829	1.829	1.838	1.829	1.886	612,060	1.8536	-1.03%
2016-11-18	0	1.950	1.950	1.990	1.940	2.030	912,000	1,809,320	1.9839	1.848	1.848	1.886	1.838	1.924	962,412	1.8800	-2.50%
2016-11-17	0	2.000	1.990	2.000	1.950	2.000	626,000	1,240,540	1.9817	1.895	1.886	1.895	1.848	1.895	660,603	1.8779	2.56%
2016-11-16	0	1.950	1.940	1.950	1.900	2.040	1,118,000	2,183,120	1.9527	1.848	1.838	1.848	1.800	1.933	1,179,799	1.8504	0.52%
2016-11-15	0	1.940	1.900	1.940	1.870	2.140	8,106,500	16,242,780	2.0037	1.838	1.800	1.838	1.772	2.028	8,554,598	1.8987	3.19%
2016-11-14	0	1.880	1.860	1.880	1.830	1.890	1,706,000	3,155,260	1.8495	1.782	1.763	1.782	1.734	1.791	1,800,302	1.7526	2.73%
2016-11-11	0	1.830	1.810	1.820	1.810	1.950	3,064,000	5,655,820	1.8459	1.734	1.715	1.725	1.715	1.848	3,233,367	1.7492	1.67%
2016-11-10	0	1.800	1.800	1.810	1.790	1.820	568,000	1,026,300	1.8069	1.706	1.706	1.715	1.696	1.725	599,397	1.7122	-0.55%
2016-11-09	0	1.810	1.800	1.810	1.790	1.810	790,000	1,428,900	1.8087	1.715	1.706	1.715	1.696	1.715	833,668	1.7140	0.00%
2016-11-08	0	1.810	1.810	1.820	1.810	1.820	656,000	1,188,120	1.8112	1.715	1.715	1.725	1.715	1.725	692,261	1.7163	-0.55%
2016-11-07	0	1.820	1.810	1.820	1.810	1.820	770,000	1,400,100	1.8183	1.725	1.715	1.725	1.715	1.725	812,563	1.7231	0.55%
2016-11-04	0	1.810	1.810	1.820	1.810	1.820	364,000	658,880	1.8101	1.715	1.715	1.725	1.715	1.725	384,121	1.7153	0.00%
2016-11-03	0	1.810	1.810	1.820	1.810	1.820	1,226,000	2,219,200	1.8101	1.715	1.715	1.725	1.715	1.725	1,293,769	1.7153	0.00%
2016-11-02	0	1.810	1.810	1.820	1.810	1.820	350,000	633,560	1.8102	1.715	1.715	1.725	1.715	1.725	369,347	1.7154	0.00%
2016-11-01	0	1.810	1.810	1.820	1.810	1.810	78,000	141,240	1.8108	1.715	1.715	1.725	1.715	1.715	82,312	1.7159	0.00%
2016-10-31	0	1.810	1.810	1.820	1.810	1.810	178,000	322,180	1.8100	1.715	1.715	1.725	1.715	1.715	187,839	1.7152	0.00%
2016-10-28	0	1.810	1.810	1.820	1.810	1.820	1,764,000	3,193,040	1.8101	1.715	1.715	1.725	1.715	1.725	1,861,508	1.7153	0.00%
2016-10-27	0	1.810	1.810	1.820	1.810	1.810	983,000	1,779,190	1.8100	1.715	1.715	1.725	1.715	1.715	1,037,337	1.7152	0.56%
2016-10-26	0	1.800	1.800	1.810	1.800	1.810	268,000	483,580	1.8044	1.706	1.706	1.715	1.706	1.715	282,814	1.7099	-0.55%
2016-10-25	0	1.810	1.810	1.820	1.800	1.820	1,894,000	3,426,400	1.8091	1.715	1.715	1.725	1.706	1.725	1,998,693	1.7143	0.56%
2016-10-24	0	1.800	1.800	1.810	1.800	1.830	1,502,000	2,706,700	1.8021	1.706	1.706	1.715	1.706	1.734	1,585,025	1.7077	0.56%
2016-10-20	0	1.790	1.790	1.800	1.790	1.790	145,000	259,510	1.7897	1.696	1.696	1.706	1.696	1.696	153,015	1.6960	0.00%
2016-10-19	0	1.790	1.790	1.800	1.790	1.800	222,000	397,520	1.7906	1.696	1.696	1.706	1.696	1.706	234,271	1.6968	0.00%
2016-10-18	0	1.790	1.790	1.800	1.790	1.800	138,000	247,380	1.7926	1.696	1.696	1.706	1.696	1.706	145,628	1.6987	0.00%
2016-10-17	0	1.790	1.790	1.800	1.790	1.790	278,000	497,620	1.7900	1.696	1.696	1.706	1.696	1.696	293,367	1.6962	0.00%
2016-10-14	0	1.790	1.790	1.800	1.790	1.800	300,000	537,280	1.7909	1.696	1.696	1.706	1.696	1.706	316,583	1.6971	0.00%
2016-10-13	0	1.790	1.790	1.800	1.790	1.800	306,000	548,000	1.7908	1.696	1.696	1.706	1.696	1.706	322,915	1.6970	-0.56%
2016-10-12	0	1.800	1.790	1.800	1.790	1.800	144,000	258,100	1.7924	1.706	1.696	1.706	1.696	1.706	151,960	1.6985	0.56%
2016-10-11	0	1.790	1.790	1.800	1.790	1.800	458,000	820,000	1.7904	1.696	1.696	1.706	1.696	1.706	483,317	1.6966	-0.56%
2016-10-07	0	1.800	1.790	1.800	1.790	1.810	984,000	1,769,640	1.7984	1.706	1.696	1.706	1.696	1.715	1,038,392	1.7042	0.56%
2016-10-06	0	1.790	1.790	1.800	1.790	1.800	3,998,000	7,177,740	1.7953	1.696	1.696	1.706	1.696	1.706	4,218,995	1.7013	0.00%
2016-10-05	0	1.790	1.790	1.800	1.790	1.800	2,218,000	3,989,800	1.7988	1.696	1.696	1.706	1.696	1.706	2,340,603	1.7046	0.00%
2016-10-04	0	1.790	1.790	1.800	1.790	1.800	5,198,000	9,320,880	1.7932	1.696	1.696	1.706	1.696	1.706	5,485,327	1.6992	-0.56%
2016-10-03	0	1.800	1.790	1.800	1.790	1.810	19,622,000	35,279,940	1.7980	1.706	1.696	1.706	1.696	1.715	20,706,633	1.7038	7.14%
2016-09-30	1	-	-	-	-	-	0	0	-	1.592	-	-	-	-	0	-	0.00%
2016-09-29	1	-	-	-	-	-	0	0	-	1.592	-	-	-	-	0	-	0.00%
2016-09-28	1	-	-	-	-	-	0	0	-	1.592	-	-	-	-	0	-	0.00%
2016-09-27	0	1.680	1.670	1.680	1.520	1.680	3,896,000	6,261,780	1.6072	1.592	1.583	1.592	1.440	1.592	4,111,357	1.5230	-1.18%
2016-09-26	1	-	-	-	-	-	0	0	-	1.611	-	-	-	-	0	-	0.00%
2016-09-23	0	1.700	1.690	1.700	1.670	1.700	1,154,000	1,943,300	1.6840	1.611	1.601	1.611	1.583	1.611	1,217,789	1.5958	1.19%
2016-09-22	0	1.680	1.680	1.700	1.670	1.700	724,000	1,217,520	1.6817	1.592	1.592	1.611	1.583	1.611	764,020	1.5936	-1.18%
2016-09-21	0	1.700	1.680	1.700	1.670	1.710	832,000	1,406,880	1.6910	1.611	1.592	1.611	1.583	1.620	877,990	1.6024	-0.58%
2016-09-20	0	1.710	1.700	1.710	1.680	1.710	928,000	1,574,480	1.6966	1.620	1.611	1.620	1.592	1.620	979,296	1.6078	0.59%
2016-09-19	0	1.700	1.700	1.720	1.700	1.720	248,000	423,940	1.7094	1.611	1.611	1.630	1.611	1.630	261,709	1.6199	-1.16%
2016-09-15	0	1.720	1.710	1.720	1.700	1.730	776,000	1,329,800	1.7137	1.630	1.620	1.630	1.611	1.639	818,894	1.6239	0.00%
2016-09-14	0	1.720	1.710	1.720	1.690	1.720	468,000	797,800	1.7047	1.630	1.620	1.630	1.601	1.630	493,869	1.6154	0.58%
2016-09-13	0	1.720	1.700	1.720	1.690	1.720	602,000	1,027,760	1.7072	1.620	1.602	1.620	1.592	1.620	638,991	1.6084	1.18%
2016-09-12	0	1.700	1.700	1.720	1.690	1.710	696,000	1,179,240	1.6943	1.602	1.602	1.620	1.592	1.611	738,768	1.5962	-1.16%
2016-09-09	0	1.720	1.700	1.720	1.700	1.720	446,000	763,060	1.7109	1.620	1.602	1.620	1.602	1.620	473,406	1.6119	0.58%
2016-09-08	0	1.710	1.700	1.710	1.680	1.720	620,000	1,052,480	1.6975	1.611	1.602	1.611	1.583	1.620	658,098	1.5993	0.59%
2016-09-07	0	1.700	1.680	1.700	1.670	1.740	1,526,000	2,591,080	1.6980	1.602	1.583	1.602	1.573	1.639	1,619,769	1.5997	-0.58%
2016-09-06	0	1.710	1.700	1.710	1.690	1.740	1,430,500	2,450,375	1.7130	1.611	1.602	1.611	1.592	1.639	1,518,401	1.6138	0.59%
2016-09-05	0	1.700	1.680	1.700	1.570	1.710	4,070,000	6,699,820	1.6461	1.602	1.583	1.602	1.479	1.611	4,320,092	1.5509	9.68%
2016-09-02	0	1.550	1.550	1.560	1.520	1.560	890,000	1,373,460	1.5432	1.460	1.460	1.470	1.432	1.470	944,688	1.4539	1.31%
2016-09-01	0	1.530	1.530	1.540	1.520	1.560	962,000	1,471,820	1.5300	1.441	1.441	1.451	1.432	1.470	1,021,113	1.4414	-0.65%
2016-08-31	0	1.540	1.530	1.540	1.540	1.560	114,000	177,560	1.5575	1.451	1.441	1.451	1.451	1.470	121,005	1.4674	-0.65%
2016-08-30	0	1.550	1.540	1.560	1.550	1.570	224,000	348,020	1.5537	1.460	1.451	1.470	1.460	1.479	237,764	1.4637	-0.64%
2016-08-29	0	1.560	1.550	1.570	1.540	1.570	72,000	111,920	1.5544	1.470	1.460	1.479	1.451	1.479	76,424	1.4645	0.00%
2016-08-26	0	1.560	1.550	1.560	1.540	1.580	926,000	1,446,700	1.5623	1.470	1.460	1.470	1.451	1.489	982,900	1.4719	0.65%
2016-08-25	0	1.550	1.540	1.550	1.540	1.550	138,000	212,860	1.5425	1.460	1.451	1.460	1.451	1.460	146,480	1.4532	0.65%
2016-08-24	0	1.540	1.530	1.540	1.510	1.560	696,000	1,073,340	1.5422	1.451	1.441	1.451	1.423	1.470	738,768	1.4529	1.32%
2016-08-23	0	1.520	1.500	1.520	1.500	1.530	718,000	1,089,920	1.5180	1.432	1.413	1.432	1.413	1.441	762,119	1.4301	0.00%
2016-08-22	0	1.520	1.510	1.530	1.500	1.520	140,000	211,780	1.5127	1.432	1.423	1.441	1.413	1.432	148,603	1.4251	0.00%
2016-08-19	0	1.520	1.500	1.520	1.500	1.540	374,000	566,900	1.5158	1.432	1.413	1.432	1.413	1.451	396,981	1.4280	0.00%
2016-08-18	0	1.520	1.510	1.520	1.430	1.520	1,460,000	2,165,940	1.4835	1.432	1.423	1.432	1.347	1.432	1,549,713	1.3976	4.83%
2016-08-17	0	1.450	1.450	1.470	1.440	1.480	694,000	1,008,420	1.4531	1.366	1.366	1.385	1.357	1.394	736,645	1.3689	-2.03%
2016-08-16	0	1.480	1.460	1.480	1.460	1.490	784,000	1,149,420	1.4661	1.394	1.375	1.394	1.375	1.404	832,175	1.3812	-1.33%
2016-08-15	0	1.500	1.490	1.500	1.480	1.510	460,000	684,280	1.4876	1.413	1.404	1.413	1.394	1.423	488,266	1.4014	-1.32%
2016-08-12	0	1.520	1.510	1.520	1.490	1.520	432,000	648,320	1.5007	1.432	1.423	1.432	1.404	1.432	458,545	1.4139	0.00%
2016-08-11	0	1.520	1.510	1.520	1.500	1.570	1,062,000	1,615,400	1.5211	1.432	1.423	1.432	1.413	1.479	1,127,257	1.4330	1.33%
2016-08-10	0	1.500	1.480	1.500	1.480	1.510	832,000	1,242,720	1.4937	1.413	1.394	1.413	1.394	1.423	883,124	1.4072	0.00%
2016-08-09	0	1.500	1.480	1.500	1.490	1.530	620,000	927,580	1.4961	1.413	1.394	1.413	1.404	1.441	658,098	1.4095	-0.66%
2016-08-08	0	1.510	1.500	1.520	1.490	1.550	628,000	952,480	1.5167	1.423	1.413	1.432	1.404	1.460	666,589	1.4289	-0.66%
2016-08-05	0	1.520	1.510	1.520	1.500	1.540	822,000	1,237,720	1.5057	1.432	1.423	1.432	1.413	1.451	872,510	1.4186	0.66%
2016-08-04	0	1.510	1.500	1.510	1.510	1.520	134,000	202,760	1.5131	1.423	1.413	1.423	1.423	1.432	142,234	1.4255	1.34%
2016-08-03	0	1.490	1.500	1.510	1.490	1.530	704,000	1,060,660	1.5066	1.404	1.413	1.423	1.404	1.441	747,259	1.4194	-0.67%
2016-08-01	0	1.500	1.500	1.510	1.490	1.510	388,000	582,280	1.5007	1.413	1.413	1.423	1.404	1.423	411,842	1.4138	0.67%
2016-07-29	0	1.490	1.490	1.500	1.470	1.530	2,160,000	3,241,440	1.5007	1.404	1.404	1.413	1.385	1.441	2,292,727	1.4138	-3.25%
2016-07-28	0	1.540	1.530	1.560	1.520	1.570	1,348,000	2,089,620	1.5502	1.451	1.441	1.470	1.432	1.479	1,430,831	1.4604	-1.28%
2016-07-27	0	1.560	1.550	1.560	1.520	1.580	1,208,000	1,880,840	1.5570	1.470	1.460	1.470	1.432	1.489	1,282,229	1.4669	1.96%
2016-07-26	0	1.530	1.530	1.540	1.520	1.560	838,000	1,289,020	1.5382	1.441	1.441	1.451	1.432	1.470	889,493	1.4492	0.66%
2016-07-25	0	1.520	1.510	1.520	1.460	1.520	1,234,000	1,851,060	1.5000	1.432	1.423	1.432	1.375	1.432	1,309,826	1.4132	3.40%
2016-07-22	0	1.470	1.470	1.480	1.440	1.490	638,000	935,940	1.4670	1.385	1.385	1.394	1.357	1.404	677,204	1.3821	0.68%
2016-07-21	0	1.460	1.430	1.460	1.440	1.460	182,000	262,700	1.4434	1.375	1.347	1.375	1.357	1.375	193,183	1.3598	2.10%
2016-07-20	0	1.430	1.430	1.450	1.420	1.480	1,042,000	1,502,520	1.4420	1.347	1.347	1.366	1.338	1.394	1,106,028	1.3585	-1.38%
2016-07-19	0	1.450	1.440	1.450	1.420	1.460	570,000	817,360	1.4340	1.366	1.357	1.366	1.338	1.375	605,025	1.3510	-0.68%
2016-07-18	0	1.460	1.450	1.470	1.450	1.480	306,000	446,300	1.4585	1.375	1.366	1.385	1.366	1.394	324,803	1.3741	-1.35%
2016-07-15	0	1.480	1.470	1.480	1.460	1.480	218,000	319,400	1.4651	1.394	1.385	1.394	1.375	1.394	231,396	1.3803	-0.67%
2016-07-14	0	1.490	1.480	1.490	1.460	1.490	496,000	731,720	1.4752	1.404	1.394	1.404	1.375	1.404	526,478	1.3898	0.00%
2016-07-13	0	1.490	1.480	1.500	1.470	1.510	144,000	213,820	1.4849	1.404	1.394	1.413	1.385	1.423	152,848	1.3989	-0.67%
2016-07-12	0	1.500	1.480	1.500	1.460	1.520	1,100,000	1,636,820	1.4880	1.413	1.394	1.413	1.375	1.432	1,167,592	1.4019	0.00%
2016-07-11	0	1.500	1.490	1.500	1.490	1.510	176,000	264,520	1.5030	1.413	1.404	1.413	1.404	1.423	186,815	1.4159	1.35%
2016-07-08	0	1.480	1.480	1.490	1.480	1.500	36,000	53,380	1.4828	1.394	1.394	1.404	1.394	1.413	38,212	1.3969	-1.33%
2016-07-07	0	1.500	1.480	1.500	1.480	1.500	166,000	246,780	1.4866	1.413	1.394	1.413	1.394	1.413	176,200	1.4006	0.00%
2016-07-06	0	1.500	1.490	1.510	1.490	1.520	244,000	367,500	1.5061	1.413	1.404	1.423	1.404	1.432	258,993	1.4190	-1.32%
2016-07-05	0	1.520	1.500	1.520	1.490	1.530	586,000	884,140	1.5088	1.432	1.413	1.432	1.404	1.441	622,008	1.4214	0.00%
2016-07-04	0	1.520	1.510	1.530	1.460	1.540	478,000	715,740	1.4974	1.432	1.423	1.441	1.375	1.451	507,372	1.4107	3.40%
2016-06-30	0	1.470	1.460	1.470	1.450	1.480	338,000	493,160	1.4591	1.385	1.375	1.385	1.366	1.394	358,769	1.3746	-0.68%
2016-06-29	0	1.480	1.480	1.510	1.470	1.520	192,000	286,240	1.4908	1.394	1.394	1.423	1.385	1.432	203,798	1.4045	-1.99%
2016-06-28	0	1.510	1.520	1.530	1.470	1.530	116,000	173,420	1.4950	1.423	1.432	1.441	1.385	1.441	123,128	1.4085	0.67%
2016-06-27	0	1.500	1.490	1.500	1.490	1.550	1,088,000	1,652,620	1.5190	1.413	1.404	1.413	1.404	1.460	1,154,855	1.4310	-0.66%
2016-06-24	0	1.510	1.500	1.520	1.380	1.520	1,758,000	2,574,560	1.4645	1.423	1.413	1.432	1.300	1.432	1,866,025	1.3797	2.72%
2016-06-23	0	1.470	1.470	1.490	1.460	1.510	136,000	200,640	1.4753	1.385	1.385	1.404	1.375	1.423	144,357	1.3899	-1.34%
2016-06-22	0	1.490	1.490	1.500	1.480	1.520	152,000	227,120	1.4942	1.404	1.404	1.413	1.394	1.432	161,340	1.4077	0.00%
2016-06-21	0	1.490	1.460	1.490	1.480	1.520	156,000	233,280	1.4954	1.404	1.375	1.404	1.394	1.432	165,586	1.4088	-0.67%
2016-06-20	0	1.500	1.480	1.500	1.450	1.500	310,000	456,300	1.4719	1.413	1.394	1.413	1.366	1.413	329,049	1.3867	1.35%
2016-06-17	0	1.480	1.470	1.490	1.450	1.490	462,000	682,860	1.4781	1.394	1.385	1.404	1.366	1.404	490,389	1.3925	0.00%
2016-06-16	0	1.480	1.470	1.480	1.470	1.540	1,442,000	2,164,480	1.5010	1.394	1.385	1.394	1.385	1.451	1,530,607	1.4141	-3.90%
2016-06-15	0	1.540	1.540	1.560	1.530	1.560	526,000	812,260	1.5442	1.451	1.451	1.470	1.441	1.470	558,321	1.4548	-0.65%
2016-06-14	0	1.550	1.550	1.570	1.530	1.570	368,000	569,100	1.5465	1.460	1.460	1.479	1.441	1.479	390,613	1.4569	0.65%
2016-06-13	0	1.540	1.530	1.540	1.530	1.580	926,000	1,438,040	1.5530	1.451	1.441	1.451	1.441	1.489	982,900	1.4631	-3.75%
2016-06-10	0	1.600	1.560	1.600	1.560	1.630	1,318,000	2,100,140	1.5934	1.507	1.470	1.507	1.470	1.536	1,398,988	1.5012	0.00%
2016-06-08	0	1.600	1.600	1.620	1.560	1.650	2,056,000	3,320,080	1.6148	1.507	1.507	1.526	1.470	1.554	2,182,336	1.5213	0.63%
2016-06-07	0	1.590	1.580	1.600	1.580	1.650	2,096,000	3,376,240	1.6108	1.498	1.489	1.507	1.489	1.554	2,224,794	1.5176	-3.05%
2016-06-06	0	1.640	1.630	1.640	1.630	1.690	1,582,000	2,620,320	1.6563	1.545	1.536	1.545	1.536	1.592	1,679,210	1.5604	-2.96%
2016-06-03	0	1.690	1.670	1.690	1.630	1.690	2,982,000	4,938,880	1.6562	1.592	1.573	1.592	1.536	1.592	3,165,237	1.5604	1.81%
2016-06-02	0	1.660	1.650	1.660	1.620	1.930	6,780,000	11,915,460	1.7574	1.564	1.554	1.564	1.526	1.818	7,196,615	1.6557	-7.26%
2016-06-01	1	-	-	-	-	-	0	0	-	1.686	-	-	-	-	0	-	0.00%
2016-05-31	1	-	-	-	-	-	0	0	-	1.686	-	-	-	-	0	-	0.00%
2016-05-30	1	-	-	-	-	-	0	0	-	1.686	-	-	-	-	0	-	0.00%
2016-05-27	0	1.790	1.780	1.790	1.740	1.790	9,380,000	16,517,860	1.7610	1.686	1.677	1.686	1.639	1.686	9,956,378	1.6590	2.29%
2016-05-26	0	1.750	1.740	1.760	1.720	1.760	7,680,000	13,333,000	1.7361	1.649	1.639	1.658	1.620	1.658	8,151,917	1.6356	1.16%
2016-05-25	0	1.730	1.710	1.730	1.700	1.760	16,262,000	28,120,200	1.7292	1.630	1.611	1.630	1.602	1.658	17,261,261	1.6291	0.58%
2016-05-24	0	1.720	1.700	1.720	1.690	1.740	9,370,000	16,028,920	1.7107	1.620	1.602	1.620	1.592	1.639	9,945,764	1.6116	0.00%
2016-05-23	0	1.720	1.700	1.720	1.700	1.750	8,810,000	15,133,900	1.7178	1.620	1.602	1.620	1.602	1.649	9,351,353	1.6184	-0.58%
2016-05-20	0	1.730	1.710	1.730	1.640	1.740	16,646,000	28,139,440	1.6905	1.630	1.611	1.630	1.545	1.639	17,668,857	1.5926	4.85%
2016-05-19	0	1.650	1.650	1.660	1.620	1.670	10,524,000	17,316,620	1.6454	1.554	1.554	1.564	1.526	1.573	11,170,674	1.5502	1.23%
2016-05-18	0	1.630	1.630	1.650	1.630	1.680	5,586,000	9,207,200	1.6483	1.536	1.536	1.554	1.536	1.583	5,929,246	1.5528	-1.21%
2016-05-17	0	1.650	1.640	1.650	1.610	1.650	5,590,000	9,103,140	1.6285	1.554	1.545	1.554	1.517	1.554	5,933,492	1.5342	2.48%
2016-05-16	0	1.610	1.600	1.610	1.580	1.610	8,070,000	12,830,460	1.5899	1.517	1.507	1.517	1.489	1.517	8,565,882	1.4979	1.26%
2016-05-13	0	1.590	1.590	1.600	1.560	1.600	9,082,000	14,345,300	1.5795	1.498	1.498	1.507	1.470	1.507	9,640,067	1.4881	1.92%
2016-05-12	0	1.560	1.560	1.570	1.540	1.590	9,668,000	15,093,920	1.5612	1.470	1.470	1.479	1.451	1.498	10,262,075	1.4708	0.00%
2016-05-11	0	1.560	1.540	1.560	1.540	1.580	6,836,000	10,636,180	1.5559	1.470	1.451	1.470	1.451	1.489	7,256,056	1.4658	0.00%
2016-05-10	0	1.560	1.550	1.560	1.530	1.570	6,534,000	10,116,180	1.5482	1.470	1.460	1.470	1.441	1.479	6,935,499	1.4586	1.30%
2016-05-09	0	1.540	1.540	1.560	1.510	1.560	8,696,000	13,343,220	1.5344	1.451	1.451	1.470	1.423	1.470	9,230,348	1.4456	-0.65%
2016-05-06	0	1.550	1.530	1.550	1.530	1.590	8,604,000	13,424,400	1.5603	1.460	1.441	1.460	1.441	1.498	9,132,695	1.4699	-1.90%
2016-05-05	0	1.580	1.570	1.580	1.510	1.580	8,304,000	12,780,460	1.5391	1.489	1.479	1.489	1.423	1.489	8,814,261	1.4500	1.94%
2016-05-04	0	1.550	1.540	1.550	1.520	1.570	6,096,000	9,385,880	1.5397	1.460	1.451	1.460	1.432	1.479	6,470,585	1.4505	0.00%
2016-05-03	0	1.550	1.550	1.560	1.530	1.580	6,122,000	9,517,260	1.5546	1.460	1.460	1.470	1.441	1.489	6,498,182	1.4646	-0.64%
2016-04-29	0	1.560	1.560	1.570	1.540	1.570	3,464,000	5,378,280	1.5526	1.470	1.470	1.479	1.451	1.479	3,676,854	1.4627	-0.64%
2016-04-28	0	1.570	1.550	1.560	1.550	1.600	8,530,000	13,356,060	1.5658	1.479	1.460	1.470	1.460	1.507	9,054,148	1.4751	-1.87%
2016-04-27	0	1.600	1.590	1.600	1.550	1.600	8,436,000	13,280,300	1.5742	1.507	1.498	1.507	1.460	1.507	8,954,372	1.4831	0.63%
2016-04-26	0	1.590	1.570	1.590	1.570	1.620	4,630,000	7,376,860	1.5933	1.498	1.479	1.498	1.479	1.526	4,914,502	1.5010	-0.62%
2016-04-25	0	1.600	1.590	1.610	1.560	1.630	8,900,000	14,155,520	1.5905	1.507	1.498	1.517	1.470	1.536	9,446,884	1.4984	-0.62%
2016-04-22	0	1.610	1.600	1.610	1.590	1.650	9,220,000	14,884,460	1.6144	1.517	1.507	1.517	1.498	1.554	9,786,547	1.5209	-2.42%
2016-04-21	0	1.650	1.630	1.650	1.630	1.680	6,694,000	11,056,400	1.6517	1.554	1.536	1.554	1.536	1.583	7,105,330	1.5561	-1.20%
2016-04-20	0	1.670	1.650	1.670	1.590	1.680	12,230,000	20,001,220	1.6354	1.573	1.554	1.573	1.498	1.583	12,981,504	1.5407	2.45%
2016-04-19	0	1.630	1.630	1.640	1.630	1.710	9,008,200	15,080,452	1.6741	1.536	1.536	1.545	1.536	1.611	9,561,732	1.5772	-4.12%
2016-04-18	0	1.700	1.680	1.700	1.590	1.710	13,024,000	21,524,260	1.6527	1.602	1.583	1.602	1.498	1.611	13,824,293	1.5570	4.94%
2016-04-15	0	1.620	1.600	1.610	1.530	1.620	9,966,000	15,649,940	1.5703	1.526	1.507	1.517	1.441	1.526	10,578,387	1.4794	3.18%
2016-04-14	0	1.570	1.550	1.570	1.480	1.570	7,990,000	12,157,080	1.5215	1.479	1.460	1.479	1.394	1.479	8,480,966	1.4335	3.29%
2016-04-13	0	1.520	1.510	1.530	1.500	1.550	7,512,000	11,435,500	1.5223	1.432	1.423	1.441	1.413	1.460	7,973,594	1.4342	-1.30%
2016-04-12	0	1.540	1.520	1.530	1.520	1.570	5,210,000	8,005,720	1.5366	1.451	1.432	1.441	1.432	1.479	5,530,142	1.4477	-1.28%
2016-04-11	0	1.560	1.550	1.560	1.500	1.560	8,624,000	13,186,800	1.5291	1.470	1.460	1.470	1.413	1.470	9,153,924	1.4406	-0.64%
2016-04-08	0	1.570	1.560	1.570	1.540	1.590	6,378,000	9,949,340	1.5599	1.479	1.470	1.479	1.451	1.498	6,769,913	1.4696	-0.63%
2016-04-07	0	1.580	1.570	1.580	1.560	1.620	5,332,000	8,470,500	1.5886	1.489	1.479	1.489	1.470	1.526	5,659,639	1.4967	-0.63%
2016-04-06	0	1.590	1.570	1.580	1.540	1.590	7,190,000	11,264,480	1.5667	1.498	1.479	1.489	1.451	1.498	7,631,808	1.4760	2.58%
2016-04-05	0	1.550	1.540	1.560	1.490	1.560	6,434,000	9,763,820	1.5175	1.460	1.451	1.470	1.404	1.470	6,829,354	1.4297	2.65%
2016-04-01	0	1.510	1.500	1.510	1.490	1.550	5,576,000	8,441,880	1.5140	1.423	1.413	1.423	1.404	1.460	5,918,632	1.4263	-1.31%
2016-03-31	0	1.530	1.510	1.530	1.490	1.590	7,226,000	11,033,040	1.5269	1.441	1.423	1.441	1.404	1.498	7,670,020	1.4385	-1.29%
2016-03-30	0	1.550	1.550	1.570	1.550	1.610	6,396,000	10,070,960	1.5746	1.460	1.460	1.479	1.460	1.517	6,789,019	1.4834	-1.90%
2016-03-29	0	1.580	1.570	1.580	1.530	1.610	5,171,250	8,114,805	1.5692	1.489	1.479	1.489	1.441	1.517	5,489,011	1.4784	-0.63%
2016-03-24	0	1.590	1.580	1.600	1.560	1.640	6,382,000	10,174,440	1.5942	1.498	1.489	1.507	1.470	1.545	6,774,159	1.5019	-1.85%
2016-03-23	0	1.620	1.620	1.630	1.600	1.720	8,352,000	13,783,240	1.6503	1.526	1.526	1.536	1.507	1.620	8,865,210	1.5548	-3.57%
2016-03-22	0	1.680	1.670	1.690	1.660	1.750	12,170,000	20,655,480	1.6972	1.583	1.573	1.592	1.564	1.649	12,917,817	1.5990	-1.18%
2016-03-21	0	1.700	1.680	1.700	1.580	1.710	14,932,000	24,243,620	1.6236	1.602	1.583	1.602	1.489	1.611	15,849,535	1.5296	5.59%
2016-03-18	0	1.610	1.590	1.610	1.550	1.620	12,722,000	20,133,220	1.5826	1.517	1.498	1.517	1.460	1.526	13,503,736	1.4909	2.55%
2016-03-17	0	1.570	1.550	1.570	1.520	1.570	6,936,000	10,715,740	1.5449	1.479	1.460	1.479	1.432	1.479	7,362,200	1.4555	0.64%
2016-03-16	0	1.560	1.540	1.560	1.510	1.580	6,122,000	9,444,220	1.5427	1.470	1.451	1.470	1.423	1.489	6,498,182	1.4534	1.30%
2016-03-15	0	1.540	1.520	1.540	1.500	1.620	9,228,000	14,452,000	1.5661	1.451	1.432	1.451	1.413	1.526	9,795,038	1.4754	-2.53%
2016-03-14	0	1.580	1.570	1.580	1.540	1.590	4,270,000	6,685,060	1.5656	1.489	1.479	1.489	1.451	1.498	4,532,381	1.4750	0.64%
2016-03-11	0	1.570	1.550	1.570	1.540	1.580	5,574,000	8,698,300	1.5605	1.479	1.460	1.479	1.451	1.489	5,916,509	1.4702	1.29%
2016-03-10	0	1.550	1.540	1.550	1.520	1.570	6,592,000	10,160,100	1.5413	1.460	1.451	1.460	1.432	1.479	6,997,063	1.4521	1.97%
2016-03-09	0	1.520	1.510	1.530	1.460	1.540	6,345,000	9,591,990	1.5117	1.432	1.423	1.441	1.375	1.451	6,734,885	1.4242	1.33%
2016-03-08	0	1.500	1.490	1.500	1.490	1.570	7,686,000	11,658,720	1.5169	1.413	1.404	1.413	1.404	1.479	8,158,286	1.4291	-3.23%
2016-03-07	0	1.550	1.530	1.550	1.530	1.650	11,332,000	17,882,720	1.5781	1.460	1.441	1.460	1.441	1.554	12,028,324	1.4867	1.31%
2016-03-04	0	1.530	1.520	1.530	1.500	1.690	16,444,000	25,475,920	1.5493	1.441	1.432	1.441	1.413	1.592	17,454,444	1.4596	-7.83%
2016-03-03	0	1.660	1.660	1.680	1.360	1.670	17,504,000	26,470,000	1.5122	1.564	1.564	1.583	1.281	1.573	18,579,579	1.4247	20.29%
2016-03-02	0	1.380	1.360	1.380	1.350	1.420	9,238,000	12,722,660	1.3772	1.300	1.281	1.300	1.272	1.338	9,805,653	1.2975	0.00%
2016-03-01	0	1.380	1.360	1.380	1.340	1.390	5,788,000	7,904,480	1.3657	1.300	1.281	1.300	1.262	1.310	6,143,659	1.2866	3.76%
2016-02-29	0	1.330	1.330	1.340	1.320	1.380	2,302,000	3,116,760	1.3539	1.253	1.253	1.262	1.244	1.300	2,443,452	1.2756	-2.21%
2016-02-26	0	1.360	1.340	1.360	1.340	1.390	3,644,000	4,963,820	1.3622	1.281	1.262	1.281	1.262	1.310	3,867,915	1.2833	1.49%
2016-02-25	0	1.340	1.340	1.350	1.340	1.410	2,810,000	3,829,780	1.3629	1.262	1.262	1.272	1.262	1.328	2,982,668	1.2840	-2.90%
2016-02-24	0	1.380	1.370	1.390	1.340	1.430	5,142,000	7,101,640	1.3811	1.300	1.291	1.310	1.262	1.347	5,457,964	1.3012	0.00%
2016-02-23	0	1.380	1.380	1.390	1.340	1.440	4,956,000	6,857,440	1.3837	1.300	1.300	1.310	1.262	1.357	5,260,534	1.3036	2.22%
2016-02-22	0	1.350	1.340	1.350	1.320	1.400	6,952,000	9,384,080	1.3498	1.272	1.262	1.272	1.244	1.319	7,379,184	1.2717	2.27%
2016-02-19	0	1.320	1.310	1.320	1.270	1.340	4,918,000	6,415,400	1.3045	1.244	1.234	1.244	1.196	1.262	5,220,199	1.2290	2.33%
2016-02-18	0	1.290	1.280	1.290	1.270	1.320	3,280,000	4,216,120	1.2854	1.215	1.206	1.215	1.196	1.244	3,481,548	1.2110	1.57%
2016-02-17	0	1.270	1.260	1.270	1.260	1.330	3,350,000	4,361,030	1.3018	1.196	1.187	1.196	1.187	1.253	3,555,849	1.2264	-0.78%
2016-02-16	0	1.280	1.280	1.310	1.270	1.320	2,972,000	3,840,460	1.2922	1.206	1.206	1.234	1.196	1.244	3,154,622	1.2174	0.00%
2016-02-15	0	1.280	1.270	1.280	1.270	1.290	250,000	319,440	1.2778	1.206	1.196	1.206	1.196	1.215	265,362	1.2038	0.79%
2016-02-12	0	1.270	1.250	1.270	1.250	1.300	1,216,000	1,553,520	1.2776	1.196	1.178	1.196	1.178	1.225	1,290,720	1.2036	-0.78%
2016-02-11	0	1.280	1.280	1.300	1.280	1.310	306,000	394,160	1.2881	1.206	1.206	1.225	1.206	1.234	324,803	1.2135	-3.03%
2016-02-05	0	1.320	1.300	1.320	1.270	1.380	8,418,000	11,080,080	1.3162	1.244	1.225	1.244	1.196	1.300	8,935,266	1.2400	4.76%
2016-02-04	0	1.260	1.250	1.270	1.230	1.310	8,758,000	11,035,560	1.2601	1.187	1.178	1.196	1.159	1.234	9,296,158	1.1871	3.28%
2016-02-03	0	1.220	1.210	1.220	1.200	1.250	3,776,000	4,586,540	1.2147	1.149	1.140	1.149	1.131	1.178	4,008,026	1.1443	0.00%
2016-02-02	0	1.220	1.200	1.220	1.160	1.250	3,822,000	4,633,660	1.2124	1.149	1.131	1.149	1.093	1.178	4,056,853	1.1422	2.52%
2016-02-01	0	1.190	1.180	1.190	1.170	1.260	3,378,000	4,084,240	1.2091	1.121	1.112	1.121	1.102	1.187	3,585,570	1.1391	-1.65%
2016-01-29	0	1.210	1.200	1.210	1.170	1.220	4,278,000	5,081,760	1.1879	1.140	1.131	1.140	1.102	1.149	4,540,873	1.1191	0.83%
2016-01-28	0	1.200	1.180	1.200	1.170	1.240	6,596,000	7,872,220	1.1935	1.131	1.112	1.131	1.102	1.168	7,001,308	1.1244	0.00%
2016-01-27	0	1.200	1.190	1.200	1.150	1.220	3,550,000	4,176,000	1.1763	1.131	1.121	1.131	1.083	1.149	3,768,139	1.1082	2.56%
2016-01-26	0	1.170	1.160	1.180	1.150	1.230	4,498,000	5,277,900	1.1734	1.102	1.093	1.112	1.083	1.159	4,774,391	1.1055	-3.31%
2016-01-25	0	1.210	1.200	1.210	1.120	1.240	3,116,000	3,600,060	1.1553	1.140	1.131	1.140	1.055	1.168	3,307,471	1.0885	1.68%
2016-01-22	0	1.190	1.170	1.190	1.100	1.200	1,448,000	1,653,480	1.1419	1.121	1.102	1.121	1.036	1.131	1,536,976	1.0758	4.39%
2016-01-21	0	1.140	1.090	1.140	1.070	1.190	2,092,000	2,313,580	1.1059	1.074	1.027	1.074	1.008	1.121	2,220,548	1.0419	0.88%
2016-01-20	0	1.130	1.120	1.130	1.120	1.220	1,194,000	1,386,820	1.1615	1.065	1.055	1.065	1.055	1.149	1,267,368	1.0943	-6.61%
2016-01-19	0	1.210	1.200	1.220	1.130	1.220	1,844,000	2,175,400	1.1797	1.140	1.131	1.149	1.065	1.149	1,957,309	1.1114	6.14%
2016-01-18	0	1.140	1.130	1.150	1.120	1.190	1,382,000	1,604,280	1.1608	1.074	1.065	1.083	1.055	1.121	1,466,921	1.0936	-8.06%
2016-01-15	0	1.240	1.220	1.230	1.210	1.390	4,232,000	5,509,760	1.3019	1.168	1.149	1.159	1.140	1.310	4,492,046	1.2266	-9.49%
2016-01-14	0	1.370	1.370	1.380	1.310	1.380	3,154,000	4,256,560	1.3496	1.291	1.291	1.300	1.234	1.300	3,347,806	1.2714	0.00%
2016-01-13	0	1.370	1.350	1.380	1.320	1.400	3,546,000	4,832,460	1.3628	1.291	1.272	1.300	1.244	1.319	3,763,893	1.2839	0.74%
2016-01-12	0	1.360	1.340	1.360	1.340	1.420	1,740,000	2,407,100	1.3834	1.281	1.262	1.281	1.262	1.338	1,846,919	1.3033	-1.45%
2016-01-11	0	1.380	1.360	1.390	1.360	1.410	788,000	1,091,220	1.3848	1.300	1.281	1.310	1.281	1.328	836,421	1.3046	-1.43%
2016-01-08	0	1.400	1.390	1.400	1.370	1.430	2,184,000	3,039,960	1.3919	1.319	1.310	1.319	1.291	1.347	2,318,202	1.3113	2.19%
2016-01-07	0	1.370	1.370	1.380	1.350	1.470	8,194,000	11,542,140	1.4086	1.291	1.291	1.300	1.272	1.385	8,697,502	1.3271	-3.52%
2016-01-06	0	1.420	1.400	1.420	1.390	1.470	5,852,000	8,354,760	1.4277	1.338	1.319	1.338	1.310	1.385	6,211,591	1.3450	-2.74%
2016-01-05	0	1.460	1.440	1.460	1.380	1.600	8,198,000	12,173,120	1.4849	1.375	1.357	1.375	1.300	1.507	8,701,747	1.3989	-6.41%
2016-01-04	0	1.560	1.550	1.570	1.550	1.660	4,744,000	7,598,660	1.6017	1.470	1.460	1.479	1.460	1.564	5,035,507	1.5090	-4.29%
2015-12-31	0	1.630	1.610	1.630	1.540	1.630	5,458,000	8,580,160	1.5720	1.536	1.517	1.536	1.451	1.536	5,793,381	1.4810	5.16%
2015-12-30	0	1.550	1.530	1.550	1.520	1.630	6,566,000	10,332,580	1.5736	1.460	1.441	1.460	1.432	1.536	6,969,465	1.4825	-4.91%
2015-12-29	0	1.630	1.610	1.630	1.600	1.720	11,940,000	19,804,380	1.6587	1.536	1.517	1.536	1.507	1.620	12,673,684	1.5626	-2.40%
2015-12-28	0	1.670	1.660	1.680	1.660	1.720	3,830,000	6,468,020	1.6888	1.573	1.564	1.583	1.564	1.620	4,065,344	1.5910	0.00%
2015-12-24	0	1.670	1.660	1.680	1.650	1.730	2,430,000	4,096,340	1.6857	1.573	1.564	1.583	1.554	1.630	2,579,318	1.5881	-2.34%
2015-12-23	0	1.710	1.700	1.710	1.700	1.780	5,368,000	9,273,840	1.7276	1.611	1.602	1.611	1.602	1.677	5,697,851	1.6276	-2.29%
2015-12-22	0	1.750	1.750	1.760	1.750	1.800	2,548,000	4,499,580	1.7659	1.649	1.649	1.658	1.649	1.696	2,704,568	1.6637	-2.78%
2015-12-21	0	1.800	1.780	1.800	1.770	1.830	4,972,000	8,935,960	1.7973	1.696	1.677	1.696	1.668	1.724	5,277,517	1.6932	-0.55%
2015-12-18	0	1.810	1.790	1.810	1.770	1.850	5,860,000	10,610,300	1.8106	1.705	1.686	1.705	1.668	1.743	6,220,083	1.7058	-1.09%
2015-12-17	0	1.830	1.820	1.830	1.760	1.840	6,680,000	12,046,220	1.8033	1.724	1.715	1.724	1.658	1.733	7,090,470	1.6989	3.39%
2015-12-16	0	1.770	1.750	1.770	1.720	1.800	8,346,000	14,712,760	1.7629	1.668	1.649	1.668	1.620	1.696	8,858,842	1.6608	2.91%
2015-12-15	0	1.720	1.700	1.720	1.660	1.750	5,074,000	8,628,320	1.7005	1.620	1.602	1.620	1.564	1.649	5,385,785	1.6021	2.99%
2015-12-14	0	1.670	1.660	1.670	1.620	1.700	2,494,000	4,129,280	1.6557	1.573	1.564	1.573	1.526	1.602	2,647,250	1.5598	-1.18%
2015-12-11	0	1.690	1.680	1.690	1.670	1.880	6,584,000	11,636,560	1.7674	1.592	1.583	1.592	1.573	1.771	6,988,571	1.6651	-8.15%
2015-12-10	0	1.840	1.830	1.840	1.760	1.880	9,612,000	17,405,220	1.8108	1.733	1.724	1.733	1.658	1.771	10,202,634	1.7060	2.79%
2015-12-09	0	1.790	1.770	1.790	1.720	1.800	6,186,000	10,938,980	1.7683	1.686	1.668	1.686	1.620	1.696	6,566,115	1.6660	2.29%
2015-12-08	0	1.750	1.730	1.740	1.690	1.770	6,364,000	10,925,240	1.7167	1.649	1.630	1.639	1.592	1.668	6,755,052	1.6173	1.74%
2015-12-07	0	1.720	1.700	1.710	1.640	1.730	6,742,000	11,377,260	1.6875	1.620	1.602	1.611	1.545	1.630	7,156,280	1.5898	4.88%
2015-12-04	0	1.640	1.620	1.630	1.600	1.660	3,368,000	5,484,740	1.6285	1.545	1.526	1.536	1.507	1.564	3,574,955	1.5342	0.00%
2015-12-03	0	1.640	1.630	1.640	1.630	1.720	4,124,000	6,862,900	1.6641	1.545	1.536	1.545	1.536	1.620	4,377,410	1.5678	-2.96%
2015-12-02	0	1.690	1.680	1.700	1.650	1.780	8,074,000	13,820,400	1.7117	1.592	1.583	1.602	1.554	1.677	8,570,128	1.6126	1.81%
2015-12-01	0	1.660	1.640	1.660	1.620	1.670	4,026,000	6,605,420	1.6407	1.564	1.545	1.564	1.526	1.573	4,273,388	1.5457	3.11%
2015-11-30	0	1.610	1.600	1.620	1.590	1.690	7,920,000	12,889,240	1.6274	1.517	1.507	1.526	1.498	1.592	8,406,665	1.5332	-3.59%
2015-11-27	0	1.670	1.660	1.670	1.580	1.720	9,740,000	16,159,940	1.6591	1.573	1.564	1.573	1.489	1.620	10,338,500	1.5631	3.73%
2015-11-26	0	1.610	1.600	1.610	1.580	1.720	7,322,000	11,970,880	1.6349	1.517	1.507	1.517	1.489	1.620	7,771,919	1.5403	-6.40%
2015-11-25	0	1.720	1.720	1.730	1.710	1.860	6,200,000	11,019,100	1.7773	1.620	1.620	1.630	1.611	1.752	6,580,975	1.6744	-7.53%
2015-11-24	0	1.860	1.840	1.850	1.830	2.000	7,432,000	14,329,380	1.9281	1.752	1.733	1.743	1.724	1.884	7,888,678	1.8164	-7.00%
2015-11-23	0	2.000	1.990	2.000	1.970	2.040	3,035,750	6,056,295	1.9950	1.884	1.875	1.884	1.856	1.922	3,222,290	1.8795	0.00%
2015-11-20	0	2.000	1.980	2.000	1.930	2.010	5,508,000	10,880,360	1.9754	1.884	1.865	1.884	1.818	1.894	5,846,453	1.8610	1.52%
2015-11-19	0	1.970	1.950	1.970	1.920	2.040	5,560,000	10,942,180	1.9680	1.856	1.837	1.856	1.809	1.922	5,901,649	1.8541	-1.01%
2015-11-18	0	1.990	1.970	1.990	1.940	2.090	6,363,500	12,758,045	2.0049	1.875	1.856	1.875	1.828	1.969	6,754,522	1.8888	-3.86%
2015-11-17	0	2.070	2.060	2.070	1.960	2.100	15,896,000	32,418,340	2.0394	1.950	1.941	1.950	1.847	1.978	16,872,771	1.9213	6.15%
2015-11-16	0	1.950	1.930	1.960	1.900	1.980	4,334,000	8,366,820	1.9305	1.837	1.818	1.847	1.790	1.865	4,600,314	1.8187	-0.51%
2015-11-13	0	1.960	1.950	1.960	1.900	1.980	5,660,000	10,935,100	1.9320	1.847	1.837	1.847	1.790	1.865	6,007,793	1.8202	0.00%
2015-11-12	0	1.960	1.950	1.960	1.860	1.970	9,821,500	19,023,805	1.9370	1.847	1.837	1.847	1.752	1.856	10,425,007	1.8248	3.70%
2015-11-11	0	1.890	1.880	1.890	1.690	1.900	15,734,000	28,659,480	1.8215	1.781	1.771	1.781	1.592	1.790	16,700,816	1.7161	11.18%
2015-11-10	0	1.700	1.680	1.700	1.660	1.760	8,072,000	13,781,560	1.7073	1.602	1.583	1.602	1.564	1.658	8,568,005	1.6085	-1.16%
2015-11-09	0	1.720	1.690	1.710	1.590	1.750	10,982,000	18,147,040	1.6524	1.620	1.592	1.611	1.498	1.649	11,656,817	1.5568	7.50%
2015-11-06	0	1.600	1.590	1.600	1.570	1.630	5,898,000	9,424,380	1.5979	1.507	1.498	1.507	1.479	1.536	6,260,418	1.5054	1.91%
2015-11-05	0	1.570	1.560	1.570	1.550	1.590	2,542,000	3,988,420	1.5690	1.479	1.470	1.479	1.460	1.498	2,698,200	1.4782	-1.87%
2015-11-04	0	1.600	1.580	1.600	1.580	1.610	2,578,000	4,096,120	1.5889	1.507	1.489	1.507	1.489	1.517	2,736,412	1.4969	0.00%
2015-11-03	0	1.600	1.590	1.600	1.580	1.630	4,570,000	7,290,300	1.5953	1.507	1.498	1.507	1.489	1.536	4,850,815	1.5029	0.00%
2015-11-02	0	1.600	1.590	1.600	1.570	1.640	4,768,000	7,614,640	1.5970	1.507	1.498	1.507	1.479	1.545	5,060,982	1.5046	1.27%
2015-10-30	0	1.580	1.570	1.580	1.510	1.600	9,328,000	14,497,340	1.5542	1.489	1.479	1.489	1.423	1.507	9,901,183	1.4642	3.95%
2015-10-29	0	1.520	1.510	1.520	1.470	1.520	4,424,000	6,627,640	1.4981	1.432	1.423	1.432	1.385	1.432	4,695,844	1.4114	2.01%
2015-10-28	0	1.490	1.480	1.500	1.470	1.530	4,910,000	7,312,820	1.4894	1.404	1.394	1.413	1.385	1.441	5,211,708	1.4032	-0.67%
2015-10-27	0	1.500	1.490	1.500	1.440	1.510	6,296,000	9,343,340	1.4840	1.413	1.404	1.413	1.357	1.423	6,682,874	1.3981	1.35%
2015-10-26	0	1.480	1.470	1.480	1.460	1.500	2,850,000	4,201,220	1.4741	1.394	1.385	1.394	1.375	1.413	3,025,126	1.3888	-1.33%
2015-10-23	0	1.500	1.490	1.500	1.450	1.510	2,480,000	3,678,680	1.4833	1.413	1.404	1.413	1.366	1.423	2,632,390	1.3975	0.67%
2015-10-22	0	1.490	1.480	1.500	1.470	1.520	2,266,000	3,376,860	1.4902	1.404	1.394	1.413	1.385	1.432	2,405,240	1.4040	-2.61%
2015-10-20	0	1.530	1.520	1.530	1.440	1.530	3,130,000	4,612,640	1.4737	1.441	1.432	1.441	1.357	1.441	3,322,331	1.3884	0.00%
2015-10-19	0	1.530	1.520	1.530	1.530	1.580	3,304,000	5,106,060	1.5454	1.441	1.432	1.441	1.441	1.489	3,507,023	1.4560	0.00%
2015-10-16	0	1.530	1.510	1.530	1.440	1.540	6,382,000	9,589,980	1.5027	1.441	1.423	1.441	1.357	1.451	6,774,159	1.4157	4.08%
2015-10-15	0	1.470	1.460	1.470	1.430	1.480	5,618,000	8,170,600	1.4544	1.385	1.375	1.385	1.347	1.394	5,963,213	1.3702	1.38%
2015-10-14	0	1.450	1.430	1.450	1.380	1.450	4,422,000	6,280,380	1.4203	1.366	1.347	1.366	1.300	1.366	4,693,721	1.3380	2.84%
2015-10-13	0	1.410	1.400	1.410	1.370	1.440	4,134,000	5,780,220	1.3982	1.328	1.319	1.328	1.291	1.357	4,388,024	1.3173	1.44%
2015-10-12	0	1.390	1.380	1.390	1.330	1.390	3,824,000	5,171,760	1.3524	1.310	1.300	1.310	1.253	1.310	4,058,976	1.2742	3.73%
2015-10-09	0	1.340	1.340	1.350	1.340	1.340	222,000	297,480	1.3400	1.262	1.262	1.272	1.262	1.262	235,641	1.2624	0.75%
2015-10-08	0	1.330	1.330	1.350	1.320	1.340	340,000	453,680	1.3344	1.253	1.253	1.272	1.244	1.262	360,892	1.2571	-1.48%
2015-10-07	0	1.350	1.350	1.360	1.340	1.400	604,000	824,560	1.3652	1.272	1.272	1.281	1.262	1.319	641,114	1.2861	-2.88%
2015-10-06	0	1.390	1.370	1.390	1.320	1.400	2,748,000	3,728,860	1.3569	1.310	1.291	1.310	1.244	1.319	2,916,858	1.2784	0.72%
2015-10-05	0	1.380	1.360	1.380	1.330	1.430	3,980,000	5,449,420	1.3692	1.300	1.281	1.300	1.253	1.347	4,224,561	1.2899	-2.82%
2015-10-02	0	1.420	1.400	1.410	1.370	1.440	3,242,000	4,523,260	1.3952	1.338	1.319	1.328	1.291	1.357	3,441,213	1.3144	1.43%
2015-09-30	0	1.400	1.380	1.400	1.330	1.410	2,544,000	3,475,660	1.3662	1.319	1.300	1.319	1.253	1.328	2,700,323	1.2871	3.70%
2015-09-29	0	1.350	1.330	1.350	1.310	1.380	3,040,000	4,055,880	1.3342	1.272	1.253	1.272	1.234	1.300	3,226,801	1.2569	-0.74%
2015-09-25	0	1.360	1.350	1.370	1.340	1.390	2,306,000	3,142,080	1.3626	1.281	1.272	1.291	1.262	1.310	2,447,698	1.2837	-0.73%
2015-09-24	0	1.370	1.370	1.390	1.350	1.420	2,898,000	3,994,380	1.3783	1.291	1.291	1.310	1.272	1.338	3,076,075	1.2985	-2.14%
2015-09-23	0	1.400	1.380	1.400	1.360	1.420	3,148,000	4,343,240	1.3797	1.319	1.300	1.319	1.281	1.338	3,341,437	1.2998	-2.10%
2015-09-22	0	1.430	1.420	1.430	1.420	1.470	3,380,000	4,854,040	1.4361	1.347	1.338	1.347	1.338	1.385	3,587,693	1.3530	0.00%
2015-09-21	0	1.430	1.410	1.430	1.400	1.450	2,038,000	2,907,100	1.4264	1.347	1.328	1.347	1.319	1.366	2,163,230	1.3439	-1.38%
2015-09-18	0	1.450	1.430	1.450	1.440	1.490	3,494,000	5,086,480	1.4558	1.366	1.347	1.366	1.357	1.404	3,708,698	1.3715	-0.68%
2015-09-17	0	1.460	1.450	1.470	1.410	1.520	8,340,000	12,234,360	1.4669	1.375	1.366	1.385	1.328	1.432	8,852,473	1.3820	2.10%
2015-09-16	0	1.430	1.410	1.430	1.410	1.460	2,686,000	3,838,460	1.4291	1.347	1.328	1.347	1.328	1.375	2,851,048	1.3463	-2.05%
2015-09-15	0	1.460	1.440	1.460	1.440	1.510	3,096,000	4,553,100	1.4706	1.375	1.357	1.375	1.357	1.423	3,286,242	1.3855	-3.95%
2015-09-14	0	1.530	1.510	1.530	1.510	1.560	4,186,000	6,411,240	1.5316	1.432	1.413	1.432	1.413	1.460	4,472,451	1.4335	-1.92%
2015-09-11	0	1.560	1.550	1.560	1.530	1.600	3,334,000	5,188,120	1.5561	1.460	1.451	1.460	1.432	1.498	3,562,148	1.4565	-0.64%
2015-09-10	0	1.570	1.550	1.570	1.540	1.590	3,236,000	5,044,940	1.5590	1.469	1.451	1.469	1.441	1.488	3,457,442	1.4592	-2.48%
2015-09-09	0	1.610	1.590	1.610	1.570	1.620	4,622,000	7,356,880	1.5917	1.507	1.488	1.507	1.469	1.516	4,938,287	1.4898	1.90%
2015-09-08	0	1.580	1.570	1.580	1.530	1.580	2,436,000	3,793,100	1.5571	1.479	1.469	1.479	1.432	1.479	2,602,697	1.4574	0.00%
2015-09-07	0	1.580	1.570	1.580	1.540	1.590	2,686,000	4,203,000	1.5648	1.479	1.469	1.479	1.441	1.488	2,869,805	1.4646	0.64%
2015-09-04	0	1.570	1.560	1.570	1.520	1.620	6,260,000	9,826,540	1.5697	1.469	1.460	1.469	1.423	1.516	6,688,377	1.4692	1.29%
2015-09-02	0	1.550	1.540	1.550	1.490	1.590	4,756,000	7,273,140	1.5293	1.451	1.441	1.451	1.395	1.488	5,081,457	1.4313	-0.64%
2015-09-01	0	1.560	1.550	1.560	1.550	1.610	6,258,000	9,848,400	1.5737	1.460	1.451	1.460	1.451	1.507	6,686,240	1.4729	-3.70%
2015-08-31	0	1.620	1.600	1.620	1.540	1.630	5,206,000	8,291,420	1.5927	1.516	1.498	1.516	1.441	1.526	5,562,251	1.4907	1.25%
2015-08-28	0	1.600	1.570	1.600	1.480	1.620	5,952,000	9,257,320	1.5553	1.498	1.469	1.498	1.385	1.516	6,359,300	1.4557	1.91%
2015-08-27	0	1.570	1.540	1.570	1.430	1.570	7,962,000	11,902,760	1.4949	1.469	1.441	1.469	1.338	1.469	8,506,846	1.3992	9.79%
2015-08-26	0	1.430	1.400	1.430	1.390	1.460	4,092,000	5,804,680	1.4185	1.338	1.310	1.338	1.301	1.366	4,372,019	1.3277	-3.38%
2015-08-25	0	1.480	1.460	1.480	1.380	1.560	4,142,000	5,991,400	1.4465	1.385	1.366	1.385	1.292	1.460	4,425,440	1.3539	1.37%
2015-08-24	0	1.460	1.450	1.460	1.390	1.490	6,870,000	9,777,680	1.4232	1.366	1.357	1.366	1.301	1.395	7,340,120	1.3321	-2.67%
2015-08-21	0	1.500	1.490	1.500	1.450	1.530	4,782,000	7,098,340	1.4844	1.404	1.395	1.404	1.357	1.432	5,109,236	1.3893	-3.23%
2015-08-20	0	1.550	1.520	1.550	1.500	1.590	5,800,000	8,910,920	1.5364	1.451	1.423	1.451	1.404	1.488	6,196,899	1.4380	-1.90%
2015-08-19	0	1.580	1.570	1.590	1.530	1.650	6,988,000	10,975,560	1.5706	1.479	1.469	1.488	1.432	1.544	7,466,194	1.4700	-0.63%
2015-08-18	0	1.590	1.580	1.590	1.550	1.630	7,246,000	11,446,920	1.5798	1.488	1.479	1.488	1.451	1.526	7,741,850	1.4786	-1.85%
2015-08-17	0	1.620	1.600	1.620	1.570	1.680	4,886,000	7,900,200	1.6169	1.516	1.498	1.516	1.469	1.572	5,220,353	1.5133	-4.14%
2015-08-14	0	1.690	1.680	1.690	1.620	1.720	6,534,000	10,943,160	1.6748	1.582	1.572	1.582	1.516	1.610	6,981,127	1.5675	1.20%
2015-08-13	0	1.670	1.650	1.670	1.520	1.670	6,220,000	9,939,000	1.5979	1.563	1.544	1.563	1.423	1.563	6,645,640	1.4956	5.70%
2015-08-12	0	1.580	1.550	1.590	1.530	1.650	4,490,000	7,057,140	1.5717	1.479	1.451	1.488	1.432	1.544	4,797,254	1.4711	-2.47%
2015-08-11	0	1.620	1.580	1.620	1.440	1.660	8,070,000	12,459,000	1.5439	1.516	1.479	1.516	1.348	1.554	8,622,237	1.4450	8.72%
2015-08-10	0	1.490	1.470	1.490	1.380	1.490	3,508,000	5,049,880	1.4395	1.395	1.376	1.395	1.292	1.395	3,748,055	1.3473	2.76%
2015-08-07	0	1.450	1.400	1.450	1.400	1.480	644,000	921,640	1.4311	1.357	1.310	1.357	1.310	1.385	688,069	1.3395	1.40%
2015-08-06	0	1.430	1.400	1.460	1.400	1.460	548,000	778,080	1.4199	1.338	1.310	1.366	1.310	1.366	585,500	1.3289	3.62%
2015-08-05	0	1.380	1.370	1.400	1.360	1.410	508,000	700,440	1.3788	1.292	1.282	1.310	1.273	1.320	542,763	1.2905	-2.13%
2015-08-04	0	1.410	1.410	1.430	1.390	1.470	684,000	966,200	1.4126	1.320	1.320	1.338	1.301	1.376	730,807	1.3221	-1.40%
2015-08-03	0	1.430	1.430	1.440	1.360	1.500	2,060,000	2,969,980	1.4417	1.338	1.338	1.348	1.273	1.404	2,200,967	1.3494	-4.67%
2015-07-31	0	1.500	1.480	1.500	1.420	1.520	4,698,000	6,898,740	1.4684	1.404	1.385	1.404	1.329	1.423	5,019,488	1.3744	3.45%
2015-07-30	0	1.450	1.430	1.460	1.240	1.480	6,866,000	9,317,060	1.3570	1.357	1.338	1.366	1.161	1.385	7,335,846	1.2701	10.69%
2015-07-29	0	1.310	1.280	1.310	1.270	1.350	2,292,000	2,984,000	1.3019	1.226	1.198	1.226	1.189	1.264	2,448,843	1.2185	0.77%
2015-07-28	0	1.300	1.290	1.300	1.280	1.350	2,792,000	3,649,960	1.3073	1.217	1.207	1.217	1.198	1.264	2,983,059	1.2236	-2.26%
2015-07-27	0	1.330	1.300	1.330	1.290	1.400	3,822,000	5,085,860	1.3307	1.245	1.217	1.245	1.207	1.310	4,083,543	1.2455	-5.67%
2015-07-24	0	1.410	1.380	1.410	1.370	1.450	2,004,000	2,806,580	1.4005	1.320	1.292	1.320	1.282	1.357	2,141,135	1.3108	-3.42%
2015-07-23	0	1.460	1.450	1.460	1.380	1.490	1,918,000	2,760,380	1.4392	1.366	1.357	1.366	1.292	1.395	2,049,250	1.3470	2.10%
2015-07-22	0	1.430	1.410	1.430	1.350	1.450	1,602,000	2,259,280	1.4103	1.338	1.320	1.338	1.264	1.357	1,711,626	1.3200	2.88%
2015-07-21	0	1.390	1.390	1.400	1.380	1.490	2,536,000	3,618,360	1.4268	1.301	1.301	1.310	1.292	1.395	2,709,541	1.3354	-4.14%
2015-07-20	0	1.450	1.450	1.470	1.350	1.570	5,332,000	7,959,940	1.4929	1.357	1.357	1.376	1.264	1.469	5,696,873	1.3972	7.41%
2015-07-17	0	1.350	1.340	1.370	1.140	1.500	10,889,200	14,570,620	1.3381	1.264	1.254	1.282	1.067	1.404	11,634,357	1.2524	19.47%
2015-07-16	0	1.130	1.140	1.160	1.080	1.170	1,964,000	2,228,020	1.1344	1.058	1.067	1.086	1.011	1.095	2,098,398	1.0618	-1.74%
2015-07-15	0	1.150	1.150	1.170	1.150	1.300	3,872,000	4,795,840	1.2386	1.076	1.076	1.095	1.076	1.217	4,136,964	1.1593	-9.45%
2015-07-14	0	1.270	1.260	1.290	1.190	1.280	4,980,000	6,184,640	1.2419	1.189	1.179	1.207	1.114	1.198	5,320,785	1.1624	7.63%
2015-07-13	0	1.180	1.160	1.180	1.090	1.220	7,980,000	9,050,720	1.1342	1.104	1.086	1.104	1.020	1.142	8,526,078	1.0615	2.61%
2015-07-10	0	1.150	1.130	1.150	1.050	1.220	4,534,000	5,196,400	1.1461	1.076	1.058	1.076	0.983	1.142	4,844,265	1.0727	4.55%
2015-07-09	0	1.100	1.060	1.100	0.990	1.180	4,578,000	4,786,140	1.0455	1.030	0.992	1.030	0.927	1.104	4,891,276	0.9785	14.58%
2015-07-08	0	0.960	0.920	0.960	0.890	1.050	6,850,000	6,703,840	0.9787	0.899	0.861	0.899	0.833	0.983	7,318,751	0.9160	-17.95%
2015-07-07	0	1.170	1.120	1.190	1.090	1.280	5,854,000	6,761,340	1.1550	1.095	1.048	1.114	1.020	1.198	6,254,594	1.0810	-7.87%
2015-07-06	0	1.270	1.170	1.270	1.070	1.380	6,100,000	6,971,740	1.1429	1.189	1.095	1.189	1.001	1.292	6,517,428	1.0697	-5.93%
2015-07-03	0	1.350	1.320	1.350	1.310	1.540	3,240,000	4,462,500	1.3773	1.264	1.235	1.264	1.226	1.441	3,461,716	1.2891	-13.46%
2015-07-02	0	1.560	1.500	1.570	1.450	1.660	2,958,000	4,611,760	1.5591	1.460	1.404	1.469	1.357	1.554	3,160,418	1.4592	-4.88%
2015-06-30	0	1.640	1.610	1.640	1.470	1.670	3,446,000	5,276,520	1.5312	1.535	1.507	1.535	1.376	1.563	3,681,813	1.4331	2.50%
2015-06-29	0	1.600	1.580	1.610	1.560	1.740	5,894,000	9,449,680	1.6033	1.498	1.479	1.507	1.460	1.629	6,297,331	1.5006	-8.57%
2015-06-26	0	1.750	1.720	1.760	1.620	1.830	7,166,000	12,199,740	1.7024	1.638	1.610	1.647	1.516	1.713	7,656,375	1.5934	-4.37%
2015-06-25	0	1.830	1.810	1.830	1.800	1.940	5,338,000	9,786,340	1.8333	1.713	1.694	1.713	1.685	1.816	5,703,284	1.7159	-5.18%
2015-06-24	0	1.930	1.910	1.930	1.820	1.930	2,980,000	5,595,240	1.8776	1.806	1.788	1.806	1.703	1.806	3,183,924	1.7573	0.52%
2015-06-23	0	1.920	1.900	1.920	1.830	1.940	2,638,000	4,971,460	1.8846	1.797	1.778	1.797	1.713	1.816	2,818,520	1.7639	1.59%
2015-06-22	0	1.890	1.880	1.900	1.800	1.900	2,838,000	5,229,620	1.8427	1.769	1.760	1.778	1.685	1.778	3,032,207	1.7247	4.42%
2015-06-19	0	1.810	1.800	1.820	1.760	1.870	5,354,000	9,729,000	1.8171	1.694	1.685	1.703	1.647	1.750	5,720,378	1.7008	-1.63%
2015-06-18	0	1.840	1.830	1.860	1.830	1.900	3,516,000	6,503,500	1.8497	1.722	1.713	1.741	1.713	1.778	3,756,603	1.7312	-2.65%
2015-06-17	0	1.890	1.870	1.900	1.870	1.990	5,508,000	10,431,920	1.8940	1.769	1.750	1.778	1.750	1.863	5,884,917	1.7727	-3.57%
2015-06-16	0	1.960	1.930	1.970	1.900	2.060	2,644,000	5,179,300	1.9589	1.834	1.806	1.844	1.778	1.928	2,824,931	1.8334	-3.92%
2015-06-15	0	2.040	2.020	2.050	1.950	2.210	5,574,000	11,713,020	2.1014	1.909	1.891	1.919	1.825	2.068	5,955,433	1.9668	-3.77%
2015-06-12	0	2.120	2.110	2.120	1.900	2.190	10,712,000	22,027,700	2.0564	1.984	1.975	1.984	1.778	2.050	11,445,031	1.9247	10.99%
2015-06-11	0	1.910	1.890	1.910	1.840	1.930	4,293,400	8,086,330	1.8834	1.788	1.769	1.788	1.722	1.806	4,587,201	1.7628	4.95%
2015-06-10	0	1.820	1.810	1.820	1.770	1.880	9,100,000	16,455,980	1.8083	1.703	1.694	1.703	1.657	1.760	9,722,720	1.6925	-3.70%
2015-06-09	0	1.890	1.860	1.890	1.840	1.940	5,070,000	9,473,640	1.8686	1.769	1.741	1.769	1.722	1.816	5,416,944	1.7489	0.00%
2015-06-08	0	1.890	1.870	1.890	1.850	1.940	4,176,000	7,862,580	1.8828	1.769	1.750	1.769	1.732	1.816	4,461,767	1.7622	-3.57%
2015-06-05	0	1.960	1.910	1.970	1.820	2.050	6,359,750	12,235,855	1.9240	1.834	1.788	1.844	1.703	1.919	6,794,953	1.8007	3.16%
2015-06-04	0	1.900	1.870	1.900	1.780	1.920	5,356,000	9,947,300	1.8572	1.778	1.750	1.778	1.666	1.797	5,722,515	1.7383	-0.52%
2015-06-03	0	1.910	1.910	1.930	1.900	1.960	3,596,000	6,920,660	1.9245	1.788	1.788	1.806	1.778	1.834	3,842,077	1.8013	-2.05%
2015-06-02	0	1.950	1.940	1.980	1.850	1.980	2,955,000	5,696,730	1.9278	1.825	1.816	1.853	1.732	1.853	3,157,213	1.8044	2.09%
2015-06-01	0	1.930	1.920	1.960	1.920	2.040	5,089,000	9,918,600	1.9490	1.788	1.778	1.815	1.778	1.890	5,494,179	1.8053	-4.46%
2015-05-29	0	2.020	2.010	2.030	1.920	2.080	6,091,750	12,146,420	1.9939	1.871	1.862	1.880	1.778	1.927	6,576,766	1.8469	2.02%
2015-05-28	0	1.980	1.960	1.980	1.810	2.300	17,092,000	33,959,480	1.9869	1.834	1.815	1.834	1.677	2.130	18,452,840	1.8403	10.00%
2015-05-27	0	1.800	1.790	1.800	1.740	1.850	7,586,800	13,654,236	1.7997	1.667	1.658	1.667	1.612	1.714	8,190,850	1.6670	4.65%
2015-05-26	0	1.720	1.710	1.730	1.570	1.770	8,376,000	13,913,840	1.6612	1.593	1.584	1.602	1.454	1.639	9,042,885	1.5387	6.83%
2015-05-22	0	1.610	1.600	1.620	1.550	1.630	5,293,000	8,421,060	1.5910	1.491	1.482	1.501	1.436	1.510	5,714,421	1.4737	1.90%
2015-05-21	0	1.580	1.570	1.580	1.460	1.630	11,782,000	18,229,780	1.5473	1.463	1.454	1.463	1.352	1.510	12,720,066	1.4332	4.64%
2015-05-20	0	1.510	1.490	1.510	1.440	1.510	5,906,000	8,707,680	1.4744	1.399	1.380	1.399	1.334	1.399	6,376,227	1.3656	3.42%
2015-05-19	0	1.460	1.460	1.470	1.450	1.560	7,990,000	11,792,740	1.4759	1.352	1.352	1.362	1.343	1.445	8,626,152	1.3671	-6.41%
2015-05-18	0	1.560	1.550	1.560	1.440	1.570	10,418,000	15,678,060	1.5049	1.445	1.436	1.445	1.334	1.454	11,247,466	1.3939	4.70%
2015-05-15	0	1.490	1.470	1.490	1.460	1.570	8,548,000	12,903,340	1.5095	1.380	1.362	1.380	1.352	1.454	9,228,579	1.3982	-1.32%
2015-05-14	0	1.510	1.500	1.510	1.430	1.550	4,961,200	7,340,320	1.4795	1.399	1.389	1.399	1.325	1.436	5,356,204	1.3704	4.14%
2015-05-13	0	1.450	1.440	1.460	1.420	1.500	1,373,000	2,001,090	1.4575	1.343	1.334	1.352	1.315	1.389	1,482,316	1.3500	-2.03%
2015-05-12	0	1.480	1.450	1.480	1.420	1.490	3,424,000	4,992,740	1.4582	1.371	1.343	1.371	1.315	1.380	3,696,614	1.3506	2.07%
2015-05-11	0	1.450	1.420	1.450	1.400	1.500	2,278,000	3,285,980	1.4425	1.343	1.315	1.343	1.297	1.389	2,459,371	1.3361	0.69%
2015-05-08	0	1.440	1.420	1.440	1.330	1.470	3,584,000	5,085,740	1.4190	1.334	1.315	1.334	1.232	1.362	3,869,353	1.3144	2.13%
2015-05-07	0	1.410	1.390	1.410	1.300	1.430	6,432,000	8,854,140	1.3766	1.306	1.287	1.306	1.204	1.325	6,944,107	1.2751	2.17%
2015-05-06	0	1.380	1.360	1.380	1.340	1.490	7,424,000	10,436,740	1.4058	1.278	1.260	1.278	1.241	1.380	8,015,088	1.3021	-5.48%
2015-05-05	0	1.460	1.440	1.460	1.370	1.600	11,544,000	16,719,200	1.4483	1.352	1.334	1.352	1.269	1.482	12,463,117	1.3415	-5.81%
2015-05-04	0	1.550	1.550	1.570	1.480	1.580	6,255,900	9,647,352	1.5421	1.436	1.436	1.454	1.371	1.463	6,753,986	1.4284	6.90%
2015-04-30	0	1.450	1.440	1.480	1.350	1.650	12,796,000	19,128,120	1.4949	1.343	1.334	1.371	1.250	1.528	13,814,799	1.3846	4.32%
2015-04-29	0	1.390	1.370	1.390	1.310	1.420	6,762,000	9,258,480	1.3692	1.287	1.269	1.287	1.213	1.315	7,300,381	1.2682	4.51%
2015-04-28	0	1.330	1.310	1.340	1.290	1.380	5,482,000	7,273,820	1.3269	1.232	1.213	1.241	1.195	1.278	5,918,469	1.2290	0.76%
2015-04-27	0	1.320	1.320	1.330	1.260	1.420	14,194,000	19,020,740	1.3401	1.223	1.223	1.232	1.167	1.315	15,324,106	1.2412	-2.22%
2015-04-24	0	1.350	1.340	1.350	1.130	1.400	16,130,600	20,983,704	1.3009	1.250	1.241	1.250	1.047	1.297	17,414,895	1.2049	19.47%
2015-04-23	0	1.130	1.130	1.140	1.110	1.220	8,374,000	9,677,060	1.1556	1.047	1.047	1.056	1.028	1.130	9,040,726	1.0704	-3.42%
2015-04-22	0	1.170	1.160	1.170	1.080	1.300	24,582,000	29,713,880	1.2088	1.084	1.074	1.084	1.000	1.204	26,539,183	1.1196	9.35%
2015-04-21	0	1.070	1.040	1.080	0.920	1.080	21,144,000	21,298,520	1.0073	0.991	0.963	1.000	0.852	1.000	22,827,455	0.9330	15.05%
2015-04-20	0	0.930	0.920	0.940	0.900	0.940	5,236,000	4,801,620	0.9170	0.861	0.852	0.871	0.834	0.871	5,652,883	0.8494	1.09%
2015-04-17	0	0.920	0.910	0.920	0.900	0.930	1,596,000	1,457,000	0.9129	0.852	0.843	0.852	0.834	0.861	1,723,071	0.8456	-1.08%
2015-04-16	0	0.930	0.900	0.920	0.870	0.930	5,146,000	4,607,160	0.8953	0.861	0.834	0.852	0.806	0.861	5,555,717	0.8293	2.20%
2015-04-15	0	0.910	0.900	0.910	0.880	0.910	2,306,000	2,049,500	0.8888	0.843	0.834	0.843	0.815	0.843	2,489,600	0.8232	0.00%
2015-04-14	0	0.910	0.900	0.910	0.880	0.920	2,158,000	1,933,420	0.8959	0.843	0.834	0.843	0.815	0.852	2,329,817	0.8299	1.11%
2015-04-13	0	0.900	0.900	0.910	0.900	0.920	2,222,000	2,022,260	0.9101	0.834	0.834	0.843	0.834	0.852	2,398,912	0.8430	-2.17%
2015-04-10	0	0.920	0.910	0.920	0.890	0.940	2,778,000	2,518,480	0.9066	0.852	0.843	0.852	0.824	0.871	2,999,180	0.8397	-1.08%
2015-04-09	0	0.930	0.920	0.930	0.900	0.940	1,768,000	1,621,160	0.9169	0.861	0.852	0.861	0.834	0.871	1,908,766	0.8493	1.09%
2015-04-08	0	0.920	0.910	0.930	0.890	0.960	6,964,000	6,368,540	0.9145	0.852	0.843	0.861	0.824	0.889	7,518,464	0.8471	5.75%
2015-04-02	0	0.870	0.850	0.870	0.780	0.870	6,500,000	5,426,940	0.8349	0.806	0.787	0.806	0.722	0.806	7,017,521	0.7733	12.99%
2015-04-01	0	0.770	0.770	0.780	0.770	0.800	1,990,000	1,556,640	0.7822	0.713	0.713	0.722	0.713	0.741	2,148,441	0.7245	-1.28%
2015-03-31	0	0.780	0.780	0.790	0.750	0.790	2,886,000	2,219,480	0.7691	0.722	0.722	0.732	0.695	0.732	3,115,779	0.7123	4.00%
2015-03-30	0	0.750	0.740	0.760	0.740	0.800	2,392,000	1,812,380	0.7577	0.695	0.685	0.704	0.685	0.741	2,582,448	0.7018	1.35%
2015-03-27	0	0.740	0.740	0.750	0.710	0.760	3,408,000	2,511,000	0.7368	0.685	0.685	0.695	0.658	0.704	3,679,340	0.6825	-5.13%
2015-03-26	0	0.780	0.770	0.790	0.780	0.790	968,000	756,540	0.7815	0.722	0.713	0.732	0.722	0.732	1,045,071	0.7239	-1.27%
2015-03-25	0	0.790	0.790	0.800	0.790	0.830	1,046,000	840,800	0.8038	0.732	0.732	0.741	0.732	0.769	1,129,281	0.7445	-2.47%
2015-03-24	0	0.810	0.800	0.810	0.800	0.820	1,994,000	1,608,840	0.8068	0.750	0.741	0.750	0.741	0.760	2,152,759	0.7473	-1.22%
2015-03-23	0	0.820	0.810	0.820	0.810	0.830	2,456,000	2,022,200	0.8234	0.760	0.750	0.760	0.750	0.769	2,651,543	0.7627	-1.20%
2015-03-20	0	0.830	0.820	0.830	0.820	0.850	3,878,000	3,213,540	0.8287	0.769	0.760	0.769	0.760	0.787	4,186,761	0.7675	-3.49%
2015-03-19	0	0.860	0.850	0.860	0.840	0.870	2,154,000	1,834,440	0.8516	0.797	0.787	0.797	0.778	0.806	2,325,498	0.7888	-1.15%
2015-03-18	0	0.870	0.860	0.870	0.850	0.890	1,398,000	1,212,600	0.8674	0.806	0.797	0.806	0.787	0.824	1,509,307	0.8034	0.00%
2015-03-17	0	0.870	0.870	0.880	0.860	0.890	966,000	843,360	0.8730	0.806	0.806	0.815	0.797	0.824	1,042,912	0.8087	0.00%
2015-03-16	0	0.870	0.860	0.870	0.860	0.880	680,000	588,980	0.8661	0.806	0.797	0.806	0.797	0.815	734,141	0.8023	-2.25%
2015-03-13	0	0.890	0.860	0.920	0.840	0.920	1,482,000	1,272,640	0.8587	0.824	0.797	0.852	0.778	0.852	1,599,995	0.7954	4.71%
2015-03-12	0	0.850	0.840	0.850	0.840	0.860	1,490,000	1,261,320	0.8465	0.787	0.778	0.787	0.778	0.797	1,608,632	0.7841	-1.16%
2015-03-11	0	0.860	0.850	0.860	0.840	0.880	1,630,000	1,398,700	0.8581	0.797	0.787	0.797	0.778	0.815	1,759,778	0.7948	0.00%
2015-03-10	0	0.860	0.850	0.860	0.850	0.860	2,270,000	1,938,560	0.8540	0.797	0.787	0.797	0.787	0.797	2,450,734	0.7910	-1.15%
2015-03-09	0	0.870	0.860	0.870	0.850	0.870	1,762,000	1,514,500	0.8595	0.806	0.797	0.806	0.787	0.806	1,902,288	0.7961	-1.14%
2015-03-06	0	0.880	0.870	0.880	0.870	0.880	744,000	649,240	0.8726	0.815	0.806	0.815	0.806	0.815	803,236	0.8083	0.00%
2015-03-05	0	0.880	0.870	0.880	0.870	0.890	470,000	411,460	0.8754	0.815	0.806	0.815	0.806	0.824	507,421	0.8109	0.00%
2015-03-04	0	0.880	0.870	0.880	0.870	0.900	990,000	867,300	0.8761	0.815	0.806	0.815	0.806	0.834	1,068,822	0.8115	-3.30%
2015-03-03	0	0.910	0.900	0.910	0.880	0.920	1,228,000	1,099,040	0.8950	0.843	0.834	0.843	0.815	0.852	1,325,772	0.8290	2.25%
2015-03-02	0	0.890	0.880	0.890	0.870	0.890	724,000	638,140	0.8814	0.824	0.815	0.824	0.806	0.824	781,644	0.8164	1.14%
2015-02-27	0	0.880	0.870	0.880	0.860	0.890	940,000	819,640	0.8720	0.815	0.806	0.815	0.797	0.824	1,014,841	0.8077	2.33%
2015-02-26	0	0.860	0.850	0.860	0.850	0.870	1,034,000	891,160	0.8619	0.797	0.787	0.797	0.787	0.806	1,116,326	0.7983	0.00%
2015-02-25	0	0.860	0.850	0.860	0.850	0.870	998,000	863,880	0.8656	0.797	0.787	0.797	0.787	0.806	1,077,459	0.8018	-1.15%
2015-02-24	0	0.870	0.860	0.870	0.860	0.890	1,774,000	1,546,120	0.8715	0.806	0.797	0.806	0.797	0.824	1,915,243	0.8073	-3.33%
2015-02-23	0	0.900	0.890	0.900	0.890	0.900	702,000	628,860	0.8958	0.834	0.824	0.834	0.824	0.834	757,892	0.8297	1.12%
2015-02-18	0	0.890	0.880	0.890	0.870	0.900	1,098,000	963,260	0.8773	0.824	0.815	0.824	0.806	0.834	1,185,421	0.8126	1.14%
2015-02-17	0	0.880	0.880	0.890	0.880	0.890	434,000	384,260	0.8854	0.815	0.815	0.824	0.815	0.824	468,554	0.8201	-1.12%
2015-02-16	0	0.890	0.880	0.890	0.880	0.890	660,000	582,120	0.8820	0.824	0.815	0.824	0.815	0.824	712,548	0.8170	0.00%
2015-02-13	0	0.890	0.880	0.890	0.860	0.890	1,506,000	1,303,060	0.8652	0.824	0.815	0.824	0.797	0.824	1,625,906	0.8014	0.00%
2015-02-12	0	0.890	0.880	0.890	0.880	0.920	1,350,000	1,208,540	0.8952	0.824	0.815	0.824	0.815	0.852	1,457,485	0.8292	0.00%
2015-02-11	0	0.890	0.880	0.890	0.880	0.900	754,000	667,280	0.8850	0.824	0.815	0.824	0.815	0.834	814,032	0.8197	1.14%
2015-02-10	0	0.880	0.870	0.880	0.860	0.880	812,000	706,280	0.8698	0.815	0.806	0.815	0.797	0.815	876,650	0.8057	0.00%
2015-02-09	0	0.880	0.870	0.880	0.860	0.900	2,866,000	2,494,520	0.8704	0.815	0.806	0.815	0.797	0.834	3,094,187	0.8062	-2.22%
2015-02-06	0	0.900	0.890	0.900	0.890	0.910	1,546,000	1,401,600	0.9066	0.834	0.824	0.834	0.824	0.843	1,669,090	0.8397	-1.10%
2015-02-05	0	0.910	0.900	0.910	0.890	0.910	1,194,000	1,080,960	0.9053	0.843	0.834	0.843	0.824	0.843	1,289,065	0.8386	2.25%
2015-02-04	0	0.890	0.880	0.890	0.860	0.890	3,740,000	3,237,940	0.8658	0.824	0.815	0.824	0.797	0.824	4,037,773	0.8019	0.00%
2015-02-03	0	0.890	0.880	0.900	0.890	0.910	636,000	569,940	0.8961	0.824	0.815	0.834	0.824	0.843	686,637	0.8300	-2.20%
2015-02-02	0	0.910	0.900	0.910	0.900	0.910	2,062,000	1,872,940	0.9083	0.843	0.834	0.843	0.834	0.843	2,226,173	0.8413	0.00%
2015-01-30	0	0.910	0.900	0.910	0.900	0.920	1,778,000	1,612,500	0.9069	0.843	0.834	0.843	0.834	0.852	1,919,562	0.8400	-1.09%
2015-01-29	0	0.920	0.910	0.920	0.910	0.930	2,264,000	2,080,380	0.9189	0.852	0.843	0.852	0.843	0.861	2,444,256	0.8511	-2.13%
2015-01-28	0	0.940	0.930	0.940	0.920	0.940	1,618,000	1,500,580	0.9274	0.871	0.861	0.871	0.852	0.871	1,746,823	0.8590	0.00%
2015-01-27	0	0.940	0.930	0.940	0.910	0.940	1,640,000	1,512,780	0.9224	0.871	0.861	0.871	0.843	0.871	1,770,574	0.8544	1.08%
2015-01-26	0	0.930	0.920	0.930	0.920	0.930	1,072,000	993,620	0.9269	0.861	0.852	0.861	0.852	0.861	1,157,351	0.8585	0.00%
2015-01-23	0	0.930	0.920	0.930	0.920	0.930	640,000	592,760	0.9262	0.861	0.852	0.861	0.852	0.861	690,956	0.8579	0.00%
2015-01-22	0	0.930	0.920	0.930	0.920	0.930	686,000	633,920	0.9241	0.861	0.852	0.861	0.852	0.861	740,618	0.8559	-1.06%
2015-01-21	0	0.940	0.920	0.930	0.910	0.940	968,000	892,600	0.9221	0.871	0.852	0.861	0.843	0.871	1,045,071	0.8541	1.08%
2015-01-20	0	0.930	0.910	0.930	0.910	0.930	662,000	607,020	0.9169	0.861	0.843	0.861	0.843	0.861	714,707	0.8493	1.09%
2015-01-19	0	0.920	0.910	0.920	0.910	0.930	1,388,000	1,277,840	0.9206	0.852	0.843	0.852	0.843	0.861	1,498,511	0.8527	-1.08%
2015-01-16	0	0.930	0.930	0.940	0.930	0.940	1,056,000	989,920	0.9374	0.861	0.861	0.871	0.861	0.871	1,140,077	0.8683	-2.11%
2015-01-15	0	0.950	0.930	0.950	0.920	0.950	1,730,000	1,615,340	0.9337	0.880	0.861	0.880	0.852	0.880	1,867,740	0.8649	1.06%
2015-01-14	0	0.940	0.920	0.930	0.910	0.940	1,716,000	1,584,920	0.9236	0.871	0.852	0.861	0.843	0.871	1,852,625	0.8555	2.17%
2015-01-13	0	0.920	0.910	0.920	0.880	0.930	5,228,000	4,686,120	0.8964	0.852	0.843	0.852	0.815	0.861	5,644,246	0.8302	0.00%
2015-01-12	0	0.920	0.910	0.920	0.910	0.940	2,348,000	2,168,880	0.9237	0.852	0.843	0.852	0.843	0.871	2,534,944	0.8556	-3.16%
2015-01-09	0	0.950	0.940	0.950	0.940	0.960	932,000	884,780	0.9493	0.880	0.871	0.880	0.871	0.889	1,006,204	0.8793	0.00%
2015-01-08	0	0.950	0.940	0.950	0.930	0.950	638,000	597,060	0.9358	0.880	0.871	0.880	0.861	0.880	688,797	0.8668	1.06%
2015-01-07	0	0.940	0.930	0.940	0.920	0.950	746,000	696,680	0.9339	0.871	0.861	0.871	0.852	0.880	805,395	0.8650	0.00%
2015-01-06	0	0.940	0.930	0.940	0.930	0.960	1,538,000	1,442,940	0.9382	0.871	0.861	0.871	0.861	0.889	1,660,453	0.8690	-2.08%
2015-01-05	0	0.960	0.950	0.960	0.950	0.970	782,000	746,620	0.9548	0.889	0.880	0.889	0.880	0.898	844,262	0.8843	-1.03%
2015-01-02	0	0.970	0.960	0.970	0.940	0.970	738,000	700,660	0.9494	0.898	0.889	0.898	0.871	0.898	796,758	0.8794	2.11%
2014-12-31	0	0.950	0.940	0.950	0.930	0.960	650,000	607,760	0.9350	0.880	0.871	0.880	0.861	0.889	701,752	0.8661	0.00%
2014-12-30	0	0.950	0.940	0.950	0.930	0.950	1,342,000	1,254,620	0.9349	0.880	0.871	0.880	0.861	0.880	1,448,848	0.8659	1.06%
2014-12-29	0	0.940	0.930	0.940	0.920	0.970	1,988,000	1,868,560	0.9399	0.871	0.861	0.871	0.852	0.898	2,146,282	0.8706	-1.05%
2014-12-24	0	0.950	0.940	0.950	0.920	0.950	968,000	896,780	0.9264	0.880	0.871	0.880	0.852	0.880	1,045,071	0.8581	3.26%
2014-12-23	0	0.920	0.910	0.920	0.910	0.920	1,002,000	918,160	0.9163	0.852	0.843	0.852	0.843	0.852	1,081,778	0.8488	-1.08%
2014-12-22	0	0.930	0.920	0.930	0.920	0.930	642,000	595,900	0.9282	0.861	0.852	0.861	0.852	0.861	693,115	0.8597	-1.06%
2014-12-19	0	0.940	0.930	0.940	0.930	0.940	376,000	350,480	0.9321	0.871	0.861	0.871	0.861	0.871	405,937	0.8634	1.08%
2014-12-18	0	0.930	0.920	0.930	0.930	0.940	872,000	814,440	0.9340	0.861	0.852	0.861	0.861	0.871	941,427	0.8651	0.00%
2014-12-17	0	0.930	0.920	0.930	0.920	0.950	624,000	583,580	0.9352	0.861	0.852	0.861	0.852	0.880	673,682	0.8663	-1.06%
2014-12-16	0	0.940	0.930	0.950	0.930	0.950	550,000	514,340	0.9352	0.871	0.861	0.880	0.861	0.880	593,790	0.8662	0.00%
2014-12-15	0	0.940	0.930	0.940	0.920	0.940	498,000	461,200	0.9261	0.871	0.861	0.871	0.852	0.871	537,650	0.8578	1.08%
2014-12-12	0	0.930	0.920	0.930	0.920	0.930	1,058,000	981,160	0.9274	0.861	0.852	0.861	0.852	0.861	1,142,236	0.8590	0.00%
2014-12-11	0	0.930	0.920	0.930	0.920	0.940	436,000	402,020	0.9221	0.861	0.852	0.861	0.852	0.871	470,714	0.8541	-1.06%
2014-12-10	0	0.940	0.930	0.940	0.930	0.940	1,546,000	1,449,800	0.9378	0.871	0.861	0.871	0.861	0.871	1,669,090	0.8686	0.00%
2014-12-09	0	0.940	0.930	0.940	0.920	0.950	424,000	395,640	0.9331	0.871	0.861	0.871	0.852	0.880	457,758	0.8643	0.00%
2014-12-08	0	0.940	0.930	0.940	0.930	0.950	1,220,000	1,151,580	0.9439	0.871	0.861	0.871	0.861	0.880	1,317,135	0.8743	-1.05%
2014-12-05	0	0.950	0.940	0.950	0.930	0.960	564,000	532,520	0.9442	0.880	0.871	0.880	0.861	0.889	608,905	0.8746	0.00%
2014-12-04	0	0.950	0.930	0.950	0.950	0.950	40,000	38,000	0.9500	0.880	0.861	0.880	0.880	0.880	43,185	0.8799	0.00%
2014-12-03	0	0.950	0.940	0.950	0.930	0.970	1,098,000	1,037,760	0.9451	0.880	0.871	0.880	0.861	0.898	1,185,421	0.8754	0.00%
2014-12-02	0	0.950	0.940	0.950	0.940	0.960	558,000	528,180	0.9466	0.880	0.871	0.880	0.871	0.889	602,427	0.8768	-1.04%
2014-12-01	0	0.960	0.950	0.960	0.930	0.960	900,000	850,780	0.9453	0.889	0.880	0.889	0.861	0.889	971,657	0.8756	0.00%
2014-11-28	0	0.960	0.950	0.960	0.940	0.970	688,000	657,460	0.9556	0.889	0.880	0.889	0.871	0.898	742,778	0.8851	-1.03%
2014-11-27	0	0.970	0.960	0.970	0.960	0.980	750,000	723,900	0.9652	0.898	0.889	0.898	0.889	0.908	809,714	0.8940	0.00%
2014-11-26	0	0.970	0.960	0.970	0.950	0.970	1,668,000	1,590,320	0.9534	0.898	0.889	0.898	0.880	0.898	1,800,804	0.8831	1.04%
2014-11-25	0	0.960	0.950	0.970	0.960	0.970	390,000	375,720	0.9634	0.889	0.880	0.898	0.889	0.898	421,051	0.8923	-1.03%
2014-11-24	0	0.970	0.960	0.970	0.960	0.980	766,000	743,180	0.9702	0.898	0.889	0.898	0.889	0.908	826,988	0.8987	1.04%
2014-11-21	0	0.960	0.950	0.960	0.940	0.960	710,000	671,740	0.9461	0.889	0.880	0.889	0.871	0.889	766,529	0.8763	-1.03%
2014-11-20	0	0.970	0.960	0.970	0.950	0.970	572,000	548,300	0.9586	0.898	0.889	0.898	0.880	0.898	617,542	0.8879	0.00%
2014-11-19	0	0.970	0.960	0.970	0.950	0.970	1,356,000	1,311,400	0.9671	0.898	0.889	0.898	0.880	0.898	1,463,963	0.8958	0.00%
2014-11-18	0	0.970	0.960	0.970	0.950	0.970	858,000	820,480	0.9563	0.898	0.889	0.898	0.880	0.898	926,313	0.8857	-1.02%
2014-11-17	0	0.980	0.970	0.980	0.950	0.990	988,000	954,800	0.9664	0.908	0.898	0.908	0.880	0.917	1,066,663	0.8951	1.03%
2014-11-14	0	0.970	0.960	0.970	0.950	0.980	948,000	913,180	0.9633	0.898	0.889	0.898	0.880	0.908	1,023,478	0.8922	1.04%
2014-11-13	0	0.960	0.960	0.970	0.960	0.980	126,000	121,700	0.9659	0.889	0.889	0.898	0.889	0.908	136,032	0.8946	0.00%
2014-11-12	0	0.960	0.960	0.970	0.960	0.970	110,000	106,500	0.9682	0.889	0.889	0.898	0.889	0.898	118,758	0.8968	-2.04%
2014-11-11	0	0.980	0.960	0.980	0.960	0.980	172,000	166,580	0.9685	0.908	0.889	0.908	0.889	0.908	185,694	0.8971	1.03%
2014-11-10	0	0.970	0.940	0.970	0.940	0.970	144,000	137,960	0.9581	0.898	0.871	0.898	0.871	0.898	155,465	0.8874	1.04%
2014-11-07	0	0.960	0.950	0.960	0.950	0.970	1,244,000	1,187,360	0.9545	0.889	0.880	0.889	0.880	0.898	1,343,045	0.8841	-2.04%
2014-11-06	0	0.980	0.960	0.970	0.960	1.000	921,000	897,750	0.9748	0.908	0.889	0.898	0.889	0.926	994,329	0.9029	0.00%
2014-11-05	0	0.980	0.970	0.980	0.960	1.010	2,102,000	2,050,460	0.9755	0.908	0.898	0.908	0.889	0.936	2,269,358	0.9035	2.08%
2014-11-04	0	0.960	0.950	0.960	0.940	0.970	608,000	580,540	0.9548	0.889	0.880	0.889	0.871	0.898	656,408	0.8844	1.05%
2014-11-03	0	0.950	0.940	0.950	0.940	0.960	608,000	577,820	0.9504	0.880	0.871	0.880	0.871	0.889	656,408	0.8803	0.00%
2014-10-31	0	0.950	0.940	0.950	0.940	0.960	394,000	373,160	0.9471	0.880	0.871	0.880	0.871	0.889	425,370	0.8773	0.00%
2014-10-30	0	0.950	0.940	0.950	0.940	0.960	320,000	302,980	0.9468	0.880	0.871	0.880	0.871	0.889	345,478	0.8770	0.00%
2014-10-29	0	0.950	0.940	0.950	0.930	0.950	414,000	388,900	0.9394	0.880	0.871	0.880	0.861	0.880	446,962	0.8701	2.15%
2014-10-28	0	0.930	0.930	0.940	0.930	0.950	502,000	468,780	0.9338	0.861	0.861	0.871	0.861	0.880	541,969	0.8650	-2.11%
2014-10-27	0	0.950	0.930	0.950	0.910	0.960	756,000	701,480	0.9279	0.880	0.861	0.880	0.843	0.889	816,192	0.8595	2.15%
2014-10-24	0	0.930	0.920	0.930	0.910	0.930	700,000	645,280	0.9218	0.861	0.852	0.861	0.843	0.861	755,733	0.8538	1.09%
2014-10-23	0	0.920	0.910	0.920	0.910	0.920	622,000	566,840	0.9113	0.852	0.843	0.852	0.843	0.852	671,523	0.8441	-1.08%
2014-10-22	0	0.930	0.920	0.930	0.910	0.940	928,100	850,471	0.9164	0.861	0.852	0.861	0.843	0.871	1,001,994	0.8488	0.00%
2014-10-21	0	0.930	0.920	0.930	0.920	0.950	682,000	633,740	0.9292	0.861	0.852	0.861	0.852	0.880	736,300	0.8607	-2.11%
2014-10-20	0	0.950	0.930	0.950	0.930	0.960	508,000	476,380	0.9378	0.880	0.861	0.880	0.861	0.889	548,446	0.8686	2.15%
2014-10-17	0	0.930	0.920	0.930	0.910	0.930	754,000	691,340	0.9169	0.861	0.852	0.861	0.843	0.861	814,032	0.8493	1.09%
2014-10-16	0	0.920	0.910	0.920	0.900	0.930	836,000	759,220	0.9082	0.852	0.843	0.852	0.834	0.861	902,561	0.8412	0.00%
2014-10-15	0	0.920	0.910	0.920	0.900	0.930	750,000	684,500	0.9127	0.852	0.843	0.852	0.834	0.861	809,714	0.8454	0.00%
2014-10-14	0	0.920	0.910	0.920	0.910	0.940	1,114,000	1,025,340	0.9204	0.852	0.843	0.852	0.843	0.871	1,202,695	0.8525	-2.13%
2014-10-13	0	0.940	0.920	0.940	0.920	0.940	1,192,000	1,101,860	0.9244	0.871	0.852	0.871	0.852	0.871	1,286,905	0.8562	2.17%
2014-10-10	0	0.920	0.910	0.920	0.910	0.930	216,000	198,060	0.9169	0.852	0.843	0.852	0.843	0.861	233,198	0.8493	-2.13%
2014-10-09	0	0.940	0.900	0.940	0.900	0.940	1,392,000	1,265,960	0.9095	0.871	0.834	0.871	0.834	0.871	1,502,829	0.8424	2.17%
2014-10-08	0	0.920	0.900	0.920	0.870	0.920	848,300	754,370	0.8893	0.852	0.834	0.852	0.806	0.852	915,840	0.8237	3.37%
2014-10-07	0	0.890	0.870	0.900	0.870	0.930	1,192,000	1,047,340	0.8786	0.824	0.806	0.834	0.806	0.861	1,286,905	0.8138	-1.11%
2014-10-06	0	0.900	0.880	0.900	0.880	0.920	370,000	330,660	0.8937	0.834	0.815	0.834	0.815	0.852	399,459	0.8278	-1.10%
2014-10-03	0	0.910	0.900	0.910	0.880	0.920	800,000	714,900	0.8936	0.843	0.834	0.843	0.815	0.852	863,695	0.8277	-1.09%
2014-09-30	0	0.920	0.910	0.920	0.870	0.920	526,000	468,420	0.8905	0.852	0.843	0.852	0.806	0.852	567,879	0.8249	0.00%
2014-09-29	0	0.920	0.910	0.920	0.860	0.920	1,204,000	1,067,140	0.8863	0.852	0.843	0.852	0.797	0.852	1,299,861	0.8210	-1.08%
2014-09-26	0	0.930	0.920	0.930	0.910	0.940	612,000	564,340	0.9221	0.861	0.852	0.861	0.843	0.871	660,727	0.8541	-1.06%
2014-09-25	0	0.940	0.930	0.940	0.920	0.960	990,000	923,160	0.9325	0.871	0.861	0.871	0.852	0.889	1,068,822	0.8637	-1.05%
2014-09-24	0	0.950	0.940	0.950	0.900	0.970	2,252,010	2,116,288	0.9397	0.880	0.871	0.880	0.834	0.898	2,431,312	0.8704	3.26%
2014-09-23	0	0.920	0.900	0.920	0.880	0.920	1,212,550	1,090,733	0.8995	0.852	0.834	0.852	0.815	0.852	1,309,091	0.8332	4.55%
2014-09-22	0	0.880	0.880	0.890	0.870	0.890	728,000	640,340	0.8796	0.815	0.815	0.824	0.806	0.824	785,962	0.8147	-1.12%
2014-09-19	0	0.890	0.880	0.890	0.840	0.900	4,088,000	3,508,500	0.8582	0.824	0.815	0.824	0.778	0.834	4,413,481	0.7950	3.49%
2014-09-18	0	0.860	0.850	0.860	0.850	0.870	682,000	589,100	0.8638	0.797	0.787	0.797	0.787	0.806	736,300	0.8001	0.00%
2014-09-17	0	0.860	0.860	0.870	0.850	0.860	594,000	506,840	0.8533	0.797	0.797	0.806	0.787	0.797	641,293	0.7903	1.18%
2014-09-16	0	0.850	0.850	0.860	0.850	0.880	912,000	782,300	0.8578	0.787	0.787	0.797	0.787	0.815	984,612	0.7945	-2.30%
2014-09-15	0	0.880	0.870	0.880	0.850	0.880	958,000	837,140	0.8738	0.806	0.797	0.806	0.778	0.806	1,046,163	0.8002	1.15%
2014-09-12	0	0.870	0.860	0.870	0.850	0.880	2,734,000	2,338,640	0.8554	0.797	0.788	0.797	0.778	0.806	2,985,604	0.7833	-1.14%
2014-09-11	0	0.880	0.870	0.880	0.870	0.880	120,000	105,540	0.8795	0.806	0.797	0.806	0.797	0.806	131,043	0.8054	0.00%
2014-09-10	0	0.880	0.870	0.880	0.870	0.880	252,000	219,540	0.8712	0.806	0.797	0.806	0.797	0.806	275,191	0.7978	0.00%
2014-09-08	0	0.880	0.870	0.880	0.860	0.890	338,000	295,760	0.8750	0.806	0.797	0.806	0.788	0.815	369,105	0.8013	-1.12%
2014-09-05	0	0.890	0.880	0.890	0.870	0.890	700,000	610,180	0.8717	0.815	0.806	0.815	0.797	0.815	764,420	0.7982	1.14%
2014-09-04	0	0.880	0.860	0.880	0.860	0.900	3,286,000	2,843,780	0.8654	0.806	0.788	0.806	0.788	0.824	3,588,404	0.7925	-1.12%
2014-09-03	0	0.890	0.890	0.900	0.880	0.910	774,000	691,340	0.8932	0.815	0.815	0.824	0.806	0.833	845,230	0.8179	-2.20%
2014-09-02	0	0.910	0.890	0.910	0.900	0.910	116,000	104,520	0.9010	0.833	0.815	0.833	0.824	0.833	126,675	0.8251	1.11%
2014-09-01	0	0.900	0.890	0.900	0.880	0.900	108,000	96,060	0.8894	0.824	0.815	0.824	0.806	0.824	117,939	0.8145	1.12%
2014-08-29	0	0.890	0.890	0.910	0.880	0.910	4,540,000	4,004,500	0.8820	0.815	0.815	0.833	0.806	0.833	4,957,807	0.8077	-4.30%
2014-08-28	0	0.930	0.930	0.940	0.900	0.940	1,136,000	1,036,860	0.9127	0.852	0.852	0.861	0.824	0.861	1,240,544	0.8358	-2.11%
2014-08-27	0	0.950	0.940	0.950	0.950	0.950	176,000	167,200	0.9500	0.870	0.861	0.870	0.870	0.870	192,197	0.8699	0.00%
2014-08-26	0	0.950	0.940	0.960	-	-	0	0	-	0.870	0.861	0.879	-	-	0	-	0.00%
2014-08-25	0	0.950	0.940	0.960	0.950	0.960	410,000	389,640	0.9503	0.870	0.861	0.879	0.870	0.879	447,731	0.8703	-1.04%
2014-08-22	0	0.960	0.950	0.960	0.950	0.980	1,740,000	1,673,480	0.9618	0.879	0.870	0.879	0.870	0.897	1,900,129	0.8807	-1.03%
2014-08-21	0	0.970	0.950	0.970	0.940	0.980	1,850,000	1,779,440	0.9619	0.888	0.870	0.888	0.861	0.897	2,020,252	0.8808	-2.02%
2014-08-20	0	0.990	0.980	0.990	0.970	1.020	1,782,000	1,755,260	0.9850	0.907	0.897	0.907	0.888	0.934	1,945,994	0.9020	-2.94%
2014-08-19	0	1.020	1.000	1.020	0.980	1.020	1,858,000	1,846,820	0.9940	0.934	0.916	0.934	0.897	0.934	2,028,988	0.9102	3.03%
2014-08-18	0	0.990	0.980	0.990	0.970	0.990	1,818,000	1,771,300	0.9743	0.907	0.897	0.907	0.888	0.907	1,985,307	0.8922	2.06%
2014-08-15	0	0.970	0.960	0.970	0.960	0.980	2,238,000	2,157,100	0.9639	0.888	0.879	0.888	0.879	0.897	2,443,959	0.8826	1.04%
2014-08-14	0	0.960	0.950	0.960	0.940	0.960	1,140,000	1,082,740	0.9498	0.879	0.870	0.879	0.861	0.879	1,244,912	0.8697	0.00%
2014-08-13	0	0.960	0.940	0.960	0.950	0.970	796,000	760,200	0.9550	0.879	0.861	0.879	0.870	0.888	869,254	0.8745	0.00%
2014-08-12	0	0.960	0.950	0.960	0.950	0.980	1,742,000	1,673,120	0.9605	0.879	0.870	0.879	0.870	0.897	1,902,313	0.8795	0.00%
2014-08-11	0	0.960	0.960	0.970	0.950	0.970	824,000	792,100	0.9613	0.879	0.879	0.888	0.870	0.888	899,831	0.8803	-1.03%
2014-08-08	0	0.970	0.960	0.970	0.930	0.970	812,000	772,000	0.9507	0.888	0.879	0.888	0.852	0.888	886,727	0.8706	1.04%
2014-08-07	0	0.960	0.950	0.960	0.940	1.000	3,110,000	3,000,620	0.9648	0.879	0.870	0.879	0.861	0.916	3,396,207	0.8835	-4.00%
2014-08-06	0	1.000	0.990	1.000	0.960	1.050	8,808,000	8,728,420	0.9910	0.916	0.907	0.916	0.879	0.962	9,618,582	0.9075	5.26%
2014-08-05	0	0.950	0.940	0.950	0.930	0.960	1,882,000	1,773,360	0.9423	0.870	0.861	0.870	0.852	0.879	2,055,197	0.8629	1.06%
2014-08-04	0	0.940	0.930	0.940	0.930	0.950	1,068,000	998,800	0.9352	0.861	0.852	0.861	0.852	0.870	1,166,286	0.8564	1.08%
2014-08-01	0	0.930	0.920	0.930	0.920	0.950	1,350,000	1,254,500	0.9293	0.852	0.842	0.852	0.842	0.870	1,474,238	0.8509	-1.06%
2014-07-31	0	0.940	0.930	0.940	0.930	0.950	2,164,000	2,022,340	0.9345	0.861	0.852	0.861	0.852	0.870	2,363,149	0.8558	1.08%
2014-07-30	0	0.930	0.920	0.930	0.910	0.980	3,542,000	3,287,780	0.9282	0.852	0.842	0.852	0.833	0.897	3,867,963	0.8500	1.09%
2014-07-29	0	0.920	0.910	0.920	0.900	0.950	4,222,000	3,845,320	0.9108	0.842	0.833	0.842	0.824	0.870	4,610,542	0.8340	1.10%
2014-07-28	0	0.910	0.900	0.910	0.890	0.920	3,926,000	3,517,680	0.8960	0.833	0.824	0.833	0.815	0.842	4,287,302	0.8205	0.00%
2014-07-25	0	0.910	0.900	0.910	0.890	0.920	1,196,000	1,081,880	0.9046	0.833	0.824	0.833	0.815	0.842	1,306,065	0.8284	2.25%
2014-07-24	0	0.890	0.890	0.900	0.890	0.890	40,000	35,600	0.8900	0.815	0.815	0.824	0.815	0.815	43,681	0.8150	-2.20%
2014-07-23	0	0.910	0.890	0.910	-	-	0	0	-	0.833	0.815	0.833	-	-	0	-	0.00%
2014-07-22	0	0.910	0.890	0.910	0.900	0.910	126,000	113,540	0.9011	0.833	0.815	0.833	0.824	0.833	137,596	0.8252	2.25%
2014-07-21	0	0.890	0.880	0.900	-	-	0	0	-	0.815	0.806	0.824	-	-	0	-	0.00%
2014-07-18	0	0.890	0.890	0.900	0.890	0.900	118,000	105,520	0.8942	0.815	0.815	0.824	0.815	0.824	128,859	0.8189	0.00%
2014-07-17	0	0.890	0.890	0.900	0.890	0.890	50,000	44,500	0.8900	0.815	0.815	0.824	0.815	0.815	54,601	0.8150	-1.11%
2014-07-16	0	0.900	0.890	0.900	0.900	0.900	70,000	63,000	0.9000	0.824	0.815	0.824	0.824	0.824	76,442	0.8242	1.12%
2014-07-15	0	0.890	0.890	0.910	0.890	0.900	100,000	89,760	0.8976	0.815	0.815	0.833	0.815	0.824	109,203	0.8220	-1.11%
2014-07-14	0	0.900	0.900	0.910	0.900	0.910	98,000	88,700	0.9051	0.824	0.824	0.833	0.824	0.833	107,019	0.8288	-1.10%
2014-07-11	0	0.910	0.890	0.910	-	-	0	0	-	0.833	0.815	0.833	-	-	0	-	0.00%
2014-07-10	0	0.910	0.900	0.910	0.900	0.910	20,000	18,100	0.9050	0.833	0.824	0.833	0.824	0.833	21,841	0.8287	1.11%
2014-07-09	0	0.900	0.890	0.910	0.890	0.900	238,000	213,860	0.8986	0.824	0.815	0.833	0.815	0.824	259,903	0.8228	0.00%
2014-07-08	0	0.900	0.880	0.900	0.880	0.900	732,000	653,640	0.8930	0.824	0.806	0.824	0.806	0.824	799,364	0.8177	2.27%
2014-07-07	0	0.880	0.880	0.890	0.880	0.880	30,000	26,400	0.8800	0.806	0.806	0.815	0.806	0.806	32,761	0.8058	-1.12%
2014-07-04	0	0.890	0.880	0.890	0.880	0.900	1,332,000	1,176,200	0.8830	0.815	0.806	0.815	0.806	0.824	1,454,581	0.8086	-1.11%
2014-07-03	0	0.900	0.890	0.900	0.890	0.900	4,316,000	3,855,720	0.8934	0.824	0.815	0.824	0.815	0.824	4,713,193	0.8181	0.00%
2014-07-02	0	0.900	0.900	0.910	0.900	0.920	1,764,000	1,592,800	0.9029	0.824	0.824	0.833	0.824	0.842	1,926,337	0.8269	-1.10%
2014-06-30	0	0.910	0.900	0.910	0.890	0.910	2,034,000	1,831,720	0.9006	0.833	0.824	0.833	0.815	0.833	2,221,185	0.8247	1.11%
2014-06-27	0	0.900	0.880	0.900	0.890	0.900	1,180,000	1,056,340	0.8952	0.824	0.806	0.824	0.815	0.824	1,288,593	0.8198	0.00%
2014-06-26	0	0.900	0.890	0.900	0.880	0.900	762,000	675,720	0.8868	0.824	0.815	0.824	0.806	0.824	832,125	0.8120	1.12%
2014-06-25	0	0.890	0.880	0.890	0.880	0.890	1,270,000	1,122,980	0.8842	0.815	0.806	0.815	0.806	0.815	1,386,876	0.8097	-1.11%
2014-06-24	0	0.900	0.890	0.900	0.890	0.910	2,084,000	1,865,040	0.8949	0.824	0.815	0.824	0.815	0.833	2,275,786	0.8195	0.00%
2014-06-23	0	0.900	0.890	0.900	0.890	0.910	706,000	633,220	0.8969	0.824	0.815	0.824	0.815	0.833	770,972	0.8213	1.12%
2014-06-20	0	0.890	0.890	0.900	0.890	0.910	1,450,000	1,299,820	0.8964	0.815	0.815	0.824	0.815	0.833	1,583,441	0.8209	-3.26%
2014-06-19	0	0.920	0.910	0.920	0.910	0.930	1,150,000	1,052,380	0.9151	0.842	0.833	0.842	0.833	0.852	1,255,832	0.8380	1.10%
2014-06-18	0	0.910	0.900	0.910	0.890	0.950	2,650,000	2,394,220	0.9035	0.833	0.824	0.833	0.815	0.870	2,893,874	0.8273	1.11%
2014-06-17	0	0.900	0.890	0.900	0.890	0.910	2,006,000	1,806,200	0.9004	0.824	0.815	0.824	0.815	0.833	2,190,608	0.8245	0.00%
2014-06-16	0	0.900	0.890	0.900	0.890	0.910	1,702,000	1,528,080	0.8978	0.824	0.815	0.824	0.815	0.833	1,858,632	0.8222	0.00%
2014-06-13	0	0.900	0.890	0.900	0.900	0.900	226,000	203,400	0.9000	0.824	0.815	0.824	0.824	0.824	246,798	0.8242	0.00%
2014-06-12	0	0.900	0.890	0.900	0.890	0.910	1,526,000	1,368,020	0.8965	0.824	0.815	0.824	0.815	0.833	1,666,435	0.8209	1.12%
2014-06-11	0	0.890	0.880	0.890	0.880	0.910	1,300,000	1,154,100	0.8878	0.815	0.806	0.815	0.806	0.833	1,419,636	0.8130	-1.11%
2014-06-10	0	0.900	0.890	0.900	0.880	0.920	1,556,000	1,384,400	0.8897	0.824	0.815	0.824	0.806	0.842	1,699,196	0.8147	0.00%
2014-06-09	0	0.900	0.880	0.900	0.880	0.900	898,000	796,680	0.8872	0.824	0.806	0.824	0.806	0.824	980,641	0.8124	1.12%
2014-06-06	0	0.890	0.880	0.890	0.860	0.890	776,000	679,040	0.8751	0.815	0.806	0.815	0.788	0.815	847,414	0.8013	3.49%
2014-06-05	0	0.860	0.860	0.870	0.850	0.870	1,140,000	977,800	0.8577	0.788	0.788	0.797	0.778	0.797	1,244,912	0.7854	0.00%
2014-06-04	0	0.860	0.850	0.860	0.850	0.880	1,124,000	963,540	0.8572	0.788	0.778	0.788	0.778	0.806	1,227,439	0.7850	-1.15%
2014-06-03	0	0.870	0.860	0.870	0.850	0.880	1,032,000	888,120	0.8606	0.797	0.788	0.797	0.778	0.806	1,126,973	0.7881	2.35%
2014-05-30	0	0.850	0.840	0.850	0.840	0.850	288,000	242,900	0.8434	0.778	0.769	0.778	0.769	0.778	314,504	0.7723	1.19%
2014-05-29	0	0.840	0.830	0.840	0.830	0.860	478,000	403,580	0.8443	0.769	0.760	0.769	0.760	0.788	521,989	0.7732	-1.18%
2014-05-28	0	0.850	0.840	0.850	0.840	0.870	1,164,000	989,020	0.8497	0.778	0.769	0.778	0.769	0.797	1,271,121	0.7781	0.00%
2014-05-27	0	0.850	0.830	0.850	0.820	0.870	1,614,000	1,343,880	0.8326	0.778	0.760	0.778	0.751	0.797	1,762,533	0.7625	-2.30%
2014-05-26	0	0.970	0.950	0.970	0.930	0.970	1,944,000	1,836,620	0.9448	0.797	0.780	0.797	0.764	0.797	2,366,914	0.7760	2.11%
2014-05-23	0	0.950	0.940	0.950	0.930	0.950	1,216,000	1,142,300	0.9394	0.780	0.772	0.780	0.764	0.780	1,480,539	0.7715	0.00%
2014-05-22	0	0.950	0.940	0.950	0.940	0.960	1,712,000	1,621,580	0.9472	0.780	0.772	0.780	0.772	0.788	2,084,443	0.7779	-1.04%
2014-05-21	0	0.960	0.950	0.960	0.950	0.960	1,080,000	1,028,660	0.9525	0.788	0.780	0.788	0.780	0.788	1,314,952	0.7823	-1.03%
2014-05-20	0	0.970	0.960	0.970	0.950	0.980	1,121,200	1,076,696	0.9603	0.797	0.788	0.797	0.780	0.805	1,365,115	0.7887	0.00%
2014-05-19	0	0.970	0.960	0.970	0.960	0.970	392,000	378,440	0.9654	0.797	0.788	0.797	0.788	0.797	477,279	0.7929	-1.02%
2014-05-16	0	0.980	0.960	0.980	0.960	0.980	424,000	408,720	0.9640	0.805	0.788	0.805	0.788	0.805	516,241	0.7917	0.00%
2014-05-15	0	0.980	0.970	0.980	0.960	0.980	336,000	328,000	0.9762	0.805	0.797	0.805	0.788	0.805	409,096	0.8018	-1.01%
2014-05-14	0	0.990	0.970	0.990	0.960	0.990	872,000	846,660	0.9709	0.813	0.797	0.813	0.788	0.813	1,061,702	0.7975	2.06%
2014-05-13	0	0.970	0.960	0.970	0.920	0.970	1,984,000	1,875,260	0.9452	0.797	0.788	0.797	0.756	0.797	2,415,616	0.7763	3.19%
2014-05-12	0	0.940	0.930	0.940	0.910	0.940	872,000	808,200	0.9268	0.772	0.764	0.772	0.747	0.772	1,061,702	0.7612	1.08%
2014-05-09	0	0.930	0.910	0.930	0.880	0.930	1,654,000	1,489,300	0.9004	0.764	0.747	0.764	0.723	0.764	2,013,825	0.7395	0.00%
2014-05-08	0	0.930	0.910	0.930	0.920	0.970	2,800,000	2,655,500	0.9484	0.764	0.747	0.764	0.756	0.797	3,409,136	0.7789	-4.12%
2014-05-07	0	0.970	0.960	0.970	0.960	0.970	812,000	783,240	0.9646	0.797	0.788	0.797	0.788	0.797	988,649	0.7922	0.00%
2014-05-05	0	0.970	0.960	0.970	0.960	0.970	730,000	703,800	0.9641	0.797	0.788	0.797	0.788	0.797	888,810	0.7918	0.00%
2014-05-02	0	0.970	0.960	0.970	0.960	0.980	1,218,000	1,175,840	0.9654	0.797	0.788	0.797	0.788	0.805	1,482,974	0.7929	0.00%
2014-04-30	0	0.970	0.960	0.970	0.960	0.970	376,000	361,680	0.9619	0.797	0.788	0.797	0.788	0.797	457,798	0.7900	0.00%
2014-04-29	0	0.970	0.960	0.970	0.960	0.980	942,000	908,080	0.9640	0.797	0.788	0.797	0.788	0.805	1,146,931	0.7917	-1.02%
2014-04-28	0	0.980	0.970	0.980	0.970	0.980	918,000	895,320	0.9753	0.805	0.797	0.805	0.797	0.805	1,117,709	0.8010	0.00%
2014-04-25	0	0.980	0.970	0.980	0.970	0.980	776,000	755,980	0.9742	0.805	0.797	0.805	0.797	0.805	944,818	0.8001	0.00%
2014-04-24	0	0.980	0.970	0.980	0.980	0.980	68,000	66,640	0.9800	0.805	0.797	0.805	0.805	0.805	82,793	0.8049	1.03%
2014-04-23	0	0.970	0.960	0.980	0.970	0.980	1,168,000	1,136,580	0.9731	0.797	0.788	0.805	0.797	0.805	1,422,097	0.7992	-1.02%
2014-04-22	0	0.980	0.970	0.990	0.970	0.990	756,000	738,840	0.9773	0.805	0.797	0.813	0.797	0.813	920,467	0.8027	0.00%
2014-04-17	0	0.980	0.970	0.980	0.970	0.990	1,404,000	1,366,320	0.9732	0.805	0.797	0.805	0.797	0.813	1,709,438	0.7993	-1.01%
2014-04-16	0	0.990	0.980	0.990	0.970	0.990	1,022,000	997,040	0.9756	0.813	0.805	0.813	0.797	0.813	1,244,334	0.8013	2.06%
2014-04-15	0	0.970	0.970	0.980	0.970	1.000	1,252,000	1,233,000	0.9848	0.797	0.797	0.805	0.797	0.821	1,524,371	0.8089	-1.02%
2014-04-14	0	0.980	0.980	0.990	0.980	0.990	936,300	923,082	0.9859	0.805	0.805	0.813	0.805	0.813	1,139,991	0.8097	-1.01%
2014-04-11	0	0.990	0.980	0.990	0.980	1.000	1,530,000	1,505,420	0.9839	0.813	0.805	0.813	0.805	0.821	1,862,849	0.8081	-1.00%
2014-04-10	0	1.000	0.990	1.000	0.980	1.000	764,000	753,820	0.9867	0.821	0.813	0.821	0.805	0.821	930,207	0.8104	1.01%
2014-04-09	0	0.990	0.980	1.000	0.970	1.000	854,000	841,920	0.9859	0.813	0.805	0.821	0.797	0.821	1,039,786	0.8097	0.00%
2014-04-08	0	0.990	0.980	0.990	0.980	1.000	1,292,000	1,274,120	0.9862	0.813	0.805	0.813	0.805	0.821	1,573,073	0.8100	1.02%
2014-04-07	0	0.980	0.970	0.980	0.970	0.990	758,000	742,580	0.9797	0.805	0.797	0.805	0.797	0.813	922,902	0.8046	0.00%
2014-04-04	0	0.980	0.980	0.990	0.980	1.000	1,060,000	1,044,900	0.9858	0.805	0.805	0.813	0.805	0.821	1,290,601	0.8096	-1.01%
2014-04-03	0	0.990	0.980	0.990	0.980	0.990	230,000	225,740	0.9815	0.813	0.805	0.813	0.805	0.813	280,036	0.8061	1.02%
2014-04-02	0	0.980	0.970	0.980	0.970	0.980	1,062,000	1,034,460	0.9741	0.805	0.797	0.805	0.797	0.805	1,293,036	0.8000	0.00%
2014-04-01	0	0.980	0.960	0.980	0.970	1.010	2,498,000	2,463,800	0.9863	0.805	0.788	0.805	0.797	0.830	3,041,436	0.8101	-2.00%
2014-03-31	0	1.000	0.990	1.000	0.980	1.000	1,042,000	1,030,980	0.9894	0.821	0.813	0.821	0.805	0.821	1,268,685	0.8126	1.01%
2014-03-28	0	0.990	0.980	0.990	0.980	0.990	182,000	180,160	0.9899	0.813	0.805	0.813	0.805	0.813	221,594	0.8130	0.00%
2014-03-27	0	0.990	0.970	0.990	0.970	0.990	90,000	88,400	0.9822	0.813	0.797	0.813	0.797	0.813	109,579	0.8067	-1.00%
2014-03-26	0	1.000	0.990	1.000	0.970	1.020	2,146,000	2,134,900	0.9948	0.821	0.813	0.821	0.797	0.838	2,612,859	0.8171	0.00%
2014-03-25	0	1.000	0.990	1.000	0.980	1.000	1,092,000	1,079,520	0.9886	0.821	0.813	0.821	0.805	0.821	1,329,563	0.8119	1.01%
2014-03-24	0	0.990	0.980	0.990	0.970	0.990	1,168,000	1,137,940	0.9743	0.813	0.805	0.813	0.797	0.813	1,422,097	0.8002	2.06%
2014-03-21	0	0.970	0.960	0.970	0.960	0.970	1,050,000	1,008,220	0.9602	0.797	0.788	0.797	0.788	0.797	1,278,426	0.7886	-1.02%
2014-03-20	0	0.980	0.970	0.980	0.960	0.990	970,000	944,540	0.9738	0.805	0.797	0.805	0.788	0.813	1,181,022	0.7998	-1.01%
2014-03-19	0	0.990	0.980	0.990	0.970	1.000	1,216,000	1,193,060	0.9811	0.813	0.805	0.813	0.797	0.821	1,480,539	0.8058	1.02%
2014-03-18	0	0.980	0.970	0.980	0.970	1.000	1,330,000	1,296,280	0.9746	0.805	0.797	0.805	0.797	0.821	1,619,339	0.8005	1.03%
2014-03-17	0	0.970	0.950	0.970	0.950	0.970	852,000	813,480	0.9548	0.797	0.780	0.797	0.780	0.797	1,037,351	0.7842	0.00%
2014-03-14	0	0.970	0.960	0.970	0.960	0.980	682,000	657,820	0.9645	0.797	0.788	0.797	0.788	0.805	830,368	0.7922	-1.02%
2014-03-13	0	0.980	0.970	0.980	0.970	0.990	940,000	917,320	0.9759	0.805	0.797	0.805	0.797	0.813	1,144,496	0.8015	-2.00%
2014-03-12	0	1.000	0.980	1.000	0.960	1.030	1,996,000	1,937,580	0.9707	0.821	0.805	0.821	0.788	0.846	2,430,227	0.7973	4.17%
2014-03-11	0	0.960	0.950	0.960	0.940	0.970	1,304,000	1,242,200	0.9526	0.788	0.780	0.788	0.772	0.797	1,587,683	0.7824	-1.03%
2014-03-10	0	0.970	0.950	0.970	0.940	0.980	2,048,000	1,972,900	0.9633	0.797	0.780	0.797	0.772	0.805	2,493,539	0.7912	-1.02%
2014-03-07	0	0.980	0.970	0.980	0.970	0.980	810,000	789,680	0.9749	0.805	0.797	0.805	0.797	0.805	986,214	0.8007	0.00%
2014-03-06	0	0.980	0.970	0.980	0.970	0.980	1,062,000	1,033,800	0.9734	0.805	0.797	0.805	0.797	0.805	1,293,036	0.7995	-1.01%
2014-03-05	0	0.990	0.970	0.990	0.970	0.990	1,176,000	1,149,000	0.9770	0.813	0.797	0.813	0.797	0.813	1,431,837	0.8025	0.00%
2014-03-04	0	0.990	0.970	0.990	0.970	0.990	718,000	701,560	0.9771	0.813	0.797	0.813	0.797	0.813	874,200	0.8025	1.02%
2014-03-03	0	0.980	0.970	0.980	0.970	0.990	832,000	811,620	0.9755	0.805	0.797	0.805	0.797	0.813	1,013,000	0.8012	0.00%
2014-02-28	0	0.980	0.980	0.990	0.980	1.000	1,018,000	1,002,140	0.9844	0.805	0.805	0.813	0.805	0.821	1,239,464	0.8085	-2.00%
2014-02-27	0	1.000	0.990	1.000	0.980	1.000	1,820,000	1,798,780	0.9883	0.821	0.813	0.821	0.805	0.821	2,215,938	0.8117	0.00%
2014-02-26	0	1.000	0.990	1.000	0.990	1.000	356,000	354,600	0.9961	0.821	0.813	0.821	0.813	0.821	433,447	0.8181	0.00%
2014-02-25	0	1.000	0.990	1.000	0.990	1.000	1,296,000	1,292,800	0.9975	0.821	0.813	0.821	0.813	0.821	1,577,943	0.8193	0.00%
2014-02-24	0	1.000	0.980	0.990	0.980	1.000	2,442,000	2,418,060	0.9902	0.821	0.805	0.813	0.805	0.821	2,973,253	0.8133	0.00%
2014-02-21	0	1.000	0.990	1.000	0.990	1.010	1,868,000	1,866,020	0.9989	0.821	0.813	0.821	0.813	0.830	2,274,380	0.8205	-0.99%
2014-02-20	0	1.010	1.000	1.010	1.000	1.010	1,894,000	1,900,120	1.0032	0.830	0.821	0.830	0.821	0.830	2,306,037	0.8240	-0.98%
2014-02-19	0	1.020	1.010	1.020	1.000	1.020	904,000	918,320	1.0158	0.838	0.830	0.838	0.821	0.838	1,100,664	0.8343	0.00%
2014-02-18	0	1.020	1.010	1.020	1.000	1.030	1,380,600	1,401,722	1.0153	0.838	0.830	0.838	0.821	0.846	1,680,947	0.8339	0.99%
2014-02-17	0	1.010	1.010	1.020	1.010	1.020	1,358,000	1,376,700	1.0138	0.830	0.830	0.838	0.830	0.838	1,653,431	0.8326	-1.94%
2014-02-14	0	1.030	1.020	1.030	1.020	1.040	1,787,200	1,829,636	1.0237	0.846	0.838	0.846	0.838	0.854	2,176,003	0.8408	0.00%
2014-02-13	0	1.030	1.020	1.030	1.020	1.030	502,000	515,840	1.0276	0.846	0.838	0.846	0.838	0.846	611,209	0.8440	0.00%
2014-02-12	0	1.030	1.020	1.030	1.020	1.050	2,596,000	2,674,060	1.0301	0.846	0.838	0.846	0.838	0.862	3,160,756	0.8460	-0.96%
2014-02-11	0	1.040	1.030	1.040	1.010	1.060	3,054,000	3,140,120	1.0282	0.854	0.846	0.854	0.830	0.871	3,718,393	0.8445	1.96%
2014-02-10	0	1.020	1.010	1.020	1.010	1.020	1,382,000	1,402,440	1.0148	0.838	0.830	0.838	0.830	0.838	1,682,652	0.8335	0.00%
2014-02-07	0	1.020	1.010	1.020	1.000	1.050	2,726,000	2,764,420	1.0141	0.838	0.830	0.838	0.821	0.862	3,319,037	0.8329	0.99%
2014-02-06	0	1.010	1.000	1.010	0.990	1.010	610,000	611,140	1.0019	0.830	0.821	0.830	0.813	0.830	742,705	0.8229	0.00%
2014-02-05	0	1.010	1.000	1.010	1.000	1.010	1,518,000	1,524,400	1.0042	0.830	0.821	0.830	0.821	0.830	1,848,238	0.8248	0.00%
2014-02-04	0	1.010	1.000	1.010	1.000	1.010	434,000	435,280	1.0029	0.830	0.821	0.830	0.821	0.830	528,416	0.8237	0.00%
2014-01-30	0	1.010	0.990	1.010	0.990	1.010	288,000	288,100	1.0003	0.830	0.813	0.830	0.813	0.830	350,654	0.8216	0.00%
2014-01-29	0	1.010	1.000	1.010	1.000	1.010	196,000	197,860	1.0095	0.830	0.821	0.830	0.821	0.830	238,639	0.8291	0.00%
2014-01-28	0	1.010	1.000	1.010	1.000	1.010	1,604,000	1,609,900	1.0037	0.830	0.821	0.830	0.821	0.830	1,952,948	0.8243	-0.98%
2014-01-27	0	1.020	1.010	1.020	1.000	1.030	1,734,000	1,747,600	1.0078	0.838	0.830	0.838	0.821	0.846	2,111,229	0.8278	-0.97%
2014-01-24	0	1.030	1.020	1.030	1.000	1.030	1,998,000	2,031,860	1.0169	0.846	0.838	0.846	0.821	0.846	2,432,662	0.8352	1.98%
2014-01-23	0	1.010	1.000	1.010	1.000	1.010	382,000	384,260	1.0059	0.830	0.821	0.830	0.821	0.830	465,103	0.8262	0.00%
2014-01-22	0	1.010	0.990	1.010	1.000	1.020	1,866,000	1,877,900	1.0064	0.830	0.813	0.830	0.821	0.838	2,271,945	0.8266	0.00%
2014-01-21	0	1.010	0.990	1.000	0.980	1.020	1,906,000	1,897,240	0.9954	0.830	0.813	0.821	0.805	0.838	2,320,647	0.8175	-0.98%
2014-01-20	0	1.020	1.010	1.020	1.000	1.050	8,928,000	9,103,600	1.0197	0.838	0.830	0.838	0.821	0.862	10,870,272	0.8375	-1.92%
2014-01-17	0	1.040	1.030	1.040	1.010	1.070	9,446,000	9,852,720	1.0431	0.854	0.846	0.854	0.830	0.879	11,500,962	0.8567	1.96%
2014-01-16	0	1.020	1.010	1.020	1.010	1.030	1,482,000	1,502,340	1.0137	0.838	0.830	0.838	0.830	0.846	1,804,407	0.8326	2.00%
2014-01-15	0	1.000	1.000	1.010	1.000	1.010	686,000	688,480	1.0036	0.821	0.821	0.830	0.821	0.830	835,238	0.8243	-0.99%
2014-01-14	0	1.010	1.000	1.010	1.000	1.020	1,220,000	1,228,140	1.0067	0.830	0.821	0.830	0.821	0.838	1,485,409	0.8268	0.00%
2014-01-13	0	1.010	1.000	1.010	0.990	1.010	3,714,000	3,690,640	0.9937	0.830	0.821	0.830	0.813	0.830	4,521,975	0.8162	1.00%
2014-01-10	0	1.000	0.990	1.000	0.990	1.010	1,772,000	1,763,420	0.9952	0.821	0.813	0.821	0.813	0.830	2,157,496	0.8173	-0.99%
2014-01-09	0	1.010	1.000	1.010	1.000	1.010	1,144,000	1,149,060	1.0044	0.830	0.821	0.830	0.821	0.830	1,392,875	0.8250	1.00%
2014-01-08	0	1.000	1.000	1.010	1.000	1.020	1,348,000	1,355,960	1.0059	0.821	0.821	0.830	0.821	0.838	1,641,255	0.8262	-0.99%
2014-01-07	0	1.010	1.000	1.010	0.980	1.020	3,342,000	3,334,620	0.9978	0.830	0.821	0.830	0.805	0.838	4,069,047	0.8195	1.00%
2014-01-06	0	1.000	0.990	1.000	0.990	1.000	888,000	882,700	0.9940	0.821	0.813	0.821	0.813	0.821	1,081,183	0.8164	0.00%
2014-01-03	0	1.000	0.990	1.000	0.980	1.000	1,038,000	1,029,940	0.9922	0.821	0.813	0.821	0.805	0.821	1,263,815	0.8149	0.00%
2014-01-02	0	1.000	0.980	1.000	0.970	1.000	3,874,000	3,818,740	0.9857	0.821	0.805	0.821	0.797	0.821	4,716,783	0.8096	-0.99%
2013-12-31	0	1.010	1.000	1.010	1.000	1.010	1,294,000	1,297,120	1.0024	0.830	0.821	0.830	0.821	0.830	1,575,508	0.8233	-0.98%
2013-12-30	0	1.020	1.010	1.020	1.010	1.020	1,452,000	1,471,620	1.0135	0.838	0.830	0.838	0.830	0.838	1,767,880	0.8324	0.00%
2013-12-27	0	1.020	1.010	1.020	1.000	1.050	1,994,000	2,030,020	1.0181	0.838	0.830	0.838	0.821	0.862	2,427,792	0.8362	-0.97%
2013-12-24	0	1.030	1.020	1.030	1.010	1.040	2,054,000	2,101,820	1.0233	0.846	0.838	0.846	0.830	0.854	2,500,844	0.8404	0.98%
2013-12-23	0	1.020	1.010	1.020	0.990	1.030	2,480,000	2,476,760	0.9987	0.838	0.830	0.838	0.813	0.846	3,019,520	0.8202	3.03%
2013-12-20	0	0.990	0.970	0.990	0.970	1.000	3,022,000	2,966,920	0.9818	0.813	0.797	0.813	0.797	0.821	3,679,431	0.8064	0.00%
2013-12-19	0	0.990	0.980	0.990	0.970	0.990	1,476,000	1,444,540	0.9787	0.813	0.805	0.813	0.797	0.813	1,797,101	0.8038	0.00%
2013-12-18	0	0.990	0.980	0.990	0.970	1.000	2,266,000	2,230,020	0.9841	0.813	0.805	0.813	0.797	0.821	2,758,965	0.8083	-1.00%
2013-12-17	0	1.000	0.970	1.000	0.960	1.000	4,060,000	3,940,060	0.9705	0.821	0.797	0.821	0.788	0.821	4,943,247	0.7971	4.17%
2013-12-16	0	0.960	0.950	0.960	0.950	0.960	4,604,000	4,382,500	0.9519	0.788	0.780	0.788	0.780	0.788	5,605,593	0.7818	0.00%
2013-12-13	0	0.960	0.940	0.960	0.950	0.960	600,000	572,000	0.9533	0.788	0.772	0.788	0.780	0.788	730,529	0.7830	0.00%
2013-12-12	0	0.960	0.950	0.960	0.940	0.970	3,018,000	2,880,700	0.9545	0.788	0.780	0.788	0.772	0.797	3,674,561	0.7840	0.00%
2013-12-11	0	0.960	0.950	0.960	0.950	0.960	711,250	676,397	0.9510	0.788	0.780	0.788	0.780	0.788	865,981	0.7811	0.00%
2013-12-10	0	0.960	0.950	0.960	0.940	0.960	972,000	924,380	0.9510	0.788	0.780	0.788	0.772	0.788	1,183,457	0.7811	0.00%
2013-12-09	0	0.960	0.950	0.960	0.950	0.960	1,838,000	1,750,580	0.9524	0.788	0.780	0.788	0.780	0.788	2,237,854	0.7823	1.05%
2013-12-06	0	0.950	0.950	0.960	0.950	0.970	1,158,000	1,111,660	0.9600	0.780	0.780	0.788	0.780	0.797	1,409,921	0.7885	-2.06%
2013-12-05	0	0.970	0.960	0.970	0.950	0.980	1,838,000	1,759,100	0.9571	0.797	0.788	0.797	0.780	0.805	2,237,854	0.7861	1.04%
2013-12-04	0	0.960	0.950	0.960	0.950	0.960	1,130,000	1,075,980	0.9522	0.788	0.780	0.788	0.780	0.788	1,375,830	0.7821	1.05%
2013-12-03	0	0.950	0.950	0.960	0.950	0.960	1,874,000	1,784,480	0.9522	0.780	0.780	0.788	0.780	0.788	2,281,686	0.7821	-2.06%
2013-12-02	0	0.970	0.950	0.970	0.950	0.970	2,092,000	2,008,940	0.9603	0.797	0.780	0.797	0.780	0.797	2,547,111	0.7887	1.04%
2013-11-29	0	0.960	0.940	0.960	0.950	0.960	558,000	530,180	0.9501	0.788	0.772	0.788	0.780	0.788	679,392	0.7804	-1.03%
2013-11-28	0	0.970	0.950	0.970	0.950	0.980	3,694,000	3,536,440	0.9573	0.797	0.780	0.797	0.780	0.805	4,497,624	0.7863	0.00%
2013-11-27	0	0.970	0.960	0.970	0.940	0.970	4,284,000	4,074,800	0.9512	0.797	0.788	0.797	0.772	0.797	5,215,977	0.7812	2.11%
2013-11-26	0	0.950	0.940	0.950	0.940	0.950	324,999	305,919	0.9413	0.780	0.772	0.780	0.772	0.780	395,702	0.7731	1.06%
2013-11-25	0	0.940	0.930	0.940	0.930	0.950	386,000	362,740	0.9397	0.772	0.764	0.772	0.764	0.780	469,974	0.7718	-1.05%
2013-11-22	0	0.950	0.930	0.950	0.930	0.950	932,000	873,260	0.9370	0.780	0.764	0.780	0.764	0.780	1,134,755	0.7696	1.06%
2013-11-21	0	0.940	0.930	0.940	0.930	0.950	892,000	835,280	0.9364	0.772	0.764	0.772	0.764	0.780	1,086,053	0.7691	0.00%
2013-11-20	0	0.940	0.930	0.940	0.930	0.960	2,426,000	2,279,520	0.9396	0.772	0.764	0.772	0.764	0.788	2,953,772	0.7717	-1.05%
2013-11-19	0	0.950	0.930	0.950	0.930	0.950	1,506,000	1,408,360	0.9352	0.780	0.764	0.780	0.764	0.780	1,833,628	0.7681	1.06%
2013-11-18	0	0.940	0.930	0.950	0.920	0.950	2,314,000	2,157,040	0.9322	0.772	0.764	0.780	0.756	0.780	2,817,407	0.7656	1.08%
2013-11-15	0	0.930	0.910	0.930	0.900	0.930	4,814,000	4,404,140	0.9149	0.764	0.747	0.764	0.739	0.764	5,861,278	0.7514	2.20%
2013-11-14	0	0.910	0.900	0.910	0.900	0.920	1,248,000	1,127,740	0.9036	0.747	0.739	0.747	0.739	0.756	1,519,500	0.7422	0.00%
2013-11-13	0	0.910	0.900	0.910	0.900	0.910	172,000	155,360	0.9033	0.747	0.739	0.747	0.739	0.747	209,418	0.7419	0.00%
2013-11-12	0	0.910	0.900	0.910	0.900	0.910	272,000	246,380	0.9058	0.747	0.739	0.747	0.739	0.747	331,173	0.7440	0.00%
2013-11-11	0	0.910	0.900	0.910	0.900	0.920	482,000	435,940	0.9044	0.747	0.739	0.747	0.739	0.756	586,858	0.7428	0.00%
2013-11-08	0	0.910	0.910	0.920	0.910	0.920	118,000	107,780	0.9134	0.747	0.747	0.756	0.747	0.756	143,671	0.7502	-1.09%
2013-11-07	0	0.920	0.910	0.920	0.910	0.920	2,268,000	2,070,940	0.9131	0.756	0.747	0.756	0.747	0.756	2,761,400	0.7500	0.00%
2013-11-06	0	0.920	0.910	0.920	0.910	0.930	3,338,000	3,065,700	0.9184	0.756	0.747	0.756	0.747	0.764	4,064,177	0.7543	0.00%
2013-11-05	0	0.920	0.910	0.920	0.910	0.930	2,706,000	2,491,380	0.9207	0.756	0.747	0.756	0.747	0.764	3,294,686	0.7562	0.00%
2013-11-04	0	0.920	0.910	0.920	0.900	0.920	2,670,000	2,418,740	0.9059	0.756	0.747	0.756	0.739	0.756	3,250,854	0.7440	0.00%
2013-11-01	0	0.920	0.900	0.920	0.890	0.920	372,000	335,080	0.9008	0.756	0.739	0.756	0.731	0.756	452,928	0.7398	1.10%
2013-10-31	0	0.910	0.900	0.920	0.900	0.910	586,000	528,060	0.9011	0.747	0.739	0.756	0.739	0.747	713,483	0.7401	0.00%
2013-10-30	0	0.910	0.900	0.910	0.900	0.910	396,000	357,680	0.9032	0.747	0.739	0.747	0.739	0.747	482,149	0.7418	0.00%
2013-10-29	0	0.910	0.900	0.910	0.910	0.920	170,000	155,220	0.9131	0.747	0.739	0.747	0.747	0.756	206,983	0.7499	-1.09%
2013-10-28	0	0.920	0.900	0.920	0.900	0.950	4,792,000	4,423,480	0.9231	0.756	0.739	0.756	0.739	0.780	5,834,492	0.7582	1.10%
2013-10-25	0	0.910	0.900	0.910	0.900	0.910	1,576,000	1,427,000	0.9055	0.747	0.739	0.747	0.739	0.747	1,918,856	0.7437	0.00%
2013-10-24	0	0.910	0.900	0.910	0.880	0.910	4,020,000	3,591,700	0.8935	0.747	0.739	0.747	0.723	0.747	4,894,545	0.7338	1.11%
2013-10-23	0	0.900	0.890	0.900	0.890	0.910	2,738,000	2,458,920	0.8981	0.739	0.731	0.739	0.731	0.747	3,333,648	0.7376	0.00%
2013-10-22	0	0.900	0.890	0.900	0.890	0.910	1,230,000	1,101,360	0.8954	0.739	0.731	0.739	0.731	0.747	1,497,585	0.7354	0.00%
2013-10-21	0	0.900	0.890	0.900	0.880	0.900	1,076,000	963,220	0.8952	0.739	0.731	0.739	0.723	0.739	1,310,082	0.7352	0.00%
2013-10-18	0	0.900	0.880	0.900	0.880	0.910	3,732,000	3,326,480	0.8913	0.739	0.723	0.739	0.723	0.747	4,543,891	0.7321	-1.10%
2013-10-17	0	0.910	0.900	0.910	0.900	0.920	2,280,000	2,074,500	0.9099	0.747	0.739	0.747	0.739	0.756	2,776,010	0.7473	-1.09%
2013-10-16	0	0.920	0.910	0.920	0.910	0.920	1,044,000	955,020	0.9148	0.756	0.747	0.756	0.747	0.756	1,271,121	0.7513	0.00%
2013-10-15	0	0.920	0.910	0.920	0.900	0.920	1,010,000	923,680	0.9145	0.756	0.747	0.756	0.739	0.756	1,229,724	0.7511	0.00%
2013-10-11	0	0.920	0.910	0.920	0.910	0.940	1,242,000	1,137,560	0.9159	0.756	0.747	0.756	0.747	0.772	1,512,195	0.7523	-1.08%
2013-10-10	0	0.930	0.920	0.930	0.920	0.930	1,074,000	991,980	0.9236	0.764	0.756	0.764	0.756	0.764	1,307,647	0.7586	1.09%
2013-10-09	0	0.920	0.910	0.920	0.910	0.920	696,000	636,880	0.9151	0.756	0.747	0.756	0.747	0.756	847,414	0.7516	0.00%
2013-10-08	0	0.920	0.910	0.920	0.900	0.920	1,490,000	1,360,620	0.9132	0.756	0.747	0.756	0.739	0.756	1,814,147	0.7500	2.22%
2013-10-07	0	0.900	0.890	0.900	0.870	0.900	4,380,000	3,856,860	0.8806	0.739	0.731	0.739	0.715	0.739	5,332,862	0.7232	0.00%
2013-10-04	0	0.900	0.880	0.900	0.890	0.910	692,000	618,560	0.8939	0.739	0.723	0.739	0.731	0.747	842,544	0.7342	-1.10%
2013-10-03	0	0.910	0.900	0.910	0.900	0.920	726,000	656,800	0.9047	0.747	0.739	0.747	0.739	0.756	883,940	0.7430	0.00%
2013-10-02	0	0.910	0.890	0.910	0.890	0.910	942,000	847,260	0.8994	0.747	0.731	0.747	0.731	0.747	1,146,931	0.7387	1.11%
2013-09-30	0	0.900	0.890	0.900	0.890	0.900	908,000	814,220	0.8967	0.739	0.731	0.739	0.731	0.739	1,105,534	0.7365	0.00%
2013-09-27	0	0.900	0.890	0.900	0.890	0.900	1,344,000	1,205,180	0.8967	0.739	0.731	0.739	0.731	0.739	1,636,385	0.7365	1.12%
2013-09-26	0	0.890	0.890	0.900	0.890	0.910	1,336,000	1,195,720	0.8950	0.731	0.731	0.739	0.731	0.747	1,626,645	0.7351	0.00%
2013-09-25	0	0.890	0.890	0.900	0.890	0.910	934,000	836,540	0.8957	0.731	0.731	0.739	0.731	0.747	1,137,190	0.7356	-1.11%
2013-09-24	0	0.900	0.890	0.900	0.890	0.910	1,104,000	987,760	0.8947	0.739	0.731	0.739	0.731	0.747	1,344,173	0.7348	0.00%
2013-09-23	0	0.900	0.890	0.900	0.890	0.910	672,000	600,660	0.8938	0.739	0.731	0.739	0.731	0.747	818,193	0.7341	0.00%
2013-09-19	0	0.900	0.890	0.900	0.880	0.920	1,318,000	1,186,840	0.9005	0.739	0.731	0.739	0.723	0.756	1,604,729	0.7396	0.00%
2013-09-18	0	0.900	0.890	0.900	0.890	0.920	1,978,000	1,780,380	0.9001	0.739	0.731	0.739	0.731	0.756	2,408,311	0.7393	-1.10%
2013-09-17	0	0.910	0.900	0.910	0.890	0.910	1,818,000	1,637,800	0.9009	0.747	0.739	0.747	0.731	0.747	2,213,503	0.7399	0.00%
2013-09-16	0	0.910	0.900	0.910	0.900	0.920	972,000	878,480	0.9038	0.747	0.739	0.747	0.739	0.756	1,183,457	0.7423	2.25%
2013-09-13	0	0.900	0.890	0.900	0.870	0.900	3,722,000	3,280,680	0.8814	0.731	0.723	0.731	0.707	0.731	4,582,633	0.7159	0.00%
2013-09-12	0	0.900	0.890	0.900	0.890	0.900	686,000	613,700	0.8946	0.731	0.723	0.731	0.723	0.731	844,623	0.7266	0.00%
2013-09-11	0	0.900	0.890	0.900	0.890	0.910	684,000	612,540	0.8955	0.731	0.723	0.731	0.723	0.739	842,160	0.7273	0.00%
2013-09-10	0	0.900	0.890	0.900	0.890	0.920	1,018,000	919,240	0.9030	0.731	0.723	0.731	0.723	0.747	1,253,391	0.7334	-1.10%
2013-09-09	0	0.910	0.900	0.910	0.890	0.930	1,558,000	1,408,660	0.9041	0.739	0.731	0.739	0.723	0.755	1,918,254	0.7343	1.11%
2013-09-06	0	0.900	0.890	0.900	0.890	0.910	824,000	739,400	0.8973	0.731	0.723	0.731	0.723	0.739	1,014,532	0.7288	0.00%
2013-09-05	0	0.900	0.880	0.900	0.860	0.900	1,674,000	1,469,480	0.8778	0.731	0.715	0.731	0.698	0.731	2,061,077	0.7130	1.12%
2013-09-04	0	0.890	0.880	0.890	0.880	0.910	1,016,000	900,680	0.8865	0.723	0.715	0.723	0.715	0.739	1,250,928	0.7200	-1.11%
2013-09-03	0	0.900	0.890	0.900	0.890	0.920	1,432,000	1,287,340	0.8990	0.731	0.723	0.731	0.723	0.747	1,763,120	0.7301	1.12%
2013-09-02	0	0.890	0.880	0.890	0.880	0.930	1,440,000	1,283,020	0.8910	0.723	0.715	0.723	0.715	0.755	1,772,969	0.7237	0.00%
2013-08-30	0	0.890	0.870	0.890	0.870	0.900	1,290,000	1,141,380	0.8848	0.723	0.707	0.723	0.707	0.731	1,588,285	0.7186	-1.11%
2013-08-29	0	0.900	0.890	0.900	0.880	0.910	1,396,000	1,250,900	0.8961	0.731	0.723	0.731	0.715	0.739	1,718,795	0.7278	0.00%
2013-08-28	0	0.900	0.890	0.900	0.890	0.930	1,384,000	1,252,980	0.9053	0.731	0.723	0.731	0.723	0.755	1,704,021	0.7353	-2.17%
2013-08-27	0	0.920	0.910	0.920	0.900	0.940	1,498,000	1,373,300	0.9168	0.747	0.739	0.747	0.731	0.763	1,844,381	0.7446	-1.08%
2013-08-26	0	0.930	0.920	0.930	0.910	0.940	1,176,000	1,085,100	0.9227	0.755	0.747	0.755	0.739	0.763	1,447,925	0.7494	1.09%
2013-08-23	0	0.920	0.910	0.920	0.900	0.940	2,026,000	1,853,380	0.9148	0.747	0.739	0.747	0.731	0.763	2,494,469	0.7430	2.22%
2013-08-22	0	0.900	0.890	0.900	0.890	0.910	1,520,000	1,358,200	0.8936	0.731	0.723	0.731	0.723	0.739	1,871,468	0.7257	1.12%
2013-08-21	0	0.890	0.880	0.890	0.870	0.900	1,010,000	892,720	0.8839	0.723	0.715	0.723	0.707	0.731	1,243,541	0.7179	0.00%
2013-08-20	0	0.890	0.880	0.890	0.860	0.910	1,628,000	1,442,920	0.8863	0.723	0.715	0.723	0.698	0.739	2,004,440	0.7199	-1.11%
2013-08-19	0	0.900	0.880	0.900	0.870	0.900	3,118,000	2,729,360	0.8754	0.731	0.715	0.731	0.707	0.731	3,838,971	0.7110	-1.10%
2013-08-16	0	0.910	0.900	0.910	0.900	0.930	2,109,100	1,931,208	0.9157	0.739	0.731	0.739	0.731	0.755	2,596,785	0.7437	-4.21%
2013-08-15	0	0.950	0.930	0.950	0.920	0.960	1,844,000	1,723,760	0.9348	0.772	0.755	0.772	0.747	0.780	2,270,386	0.7592	1.06%
2013-08-13	0	0.940	0.920	0.940	0.910	0.960	2,936,000	2,716,920	0.9254	0.763	0.747	0.763	0.739	0.780	3,614,888	0.7516	2.17%
2013-08-12	0	0.920	0.910	0.920	0.880	0.930	2,610,000	2,363,600	0.9056	0.747	0.739	0.747	0.715	0.755	3,213,507	0.7355	2.22%
2013-08-09	0	0.900	0.890	0.900	0.880	0.900	1,376,000	1,221,180	0.8875	0.731	0.723	0.731	0.715	0.731	1,694,171	0.7208	1.12%
2013-08-08	0	0.890	0.880	0.890	0.840	0.900	3,986,000	3,429,840	0.8605	0.723	0.715	0.723	0.682	0.731	4,907,678	0.6989	4.71%
2013-08-07	0	0.850	0.830	0.850	0.820	0.850	3,752,000	3,105,060	0.8276	0.690	0.674	0.690	0.666	0.690	4,619,570	0.6722	2.41%
2013-08-06	0	0.830	0.830	0.840	0.820	0.850	2,340,000	1,954,700	0.8353	0.674	0.674	0.682	0.666	0.690	2,881,075	0.6785	0.00%
2013-08-05	0	0.830	0.820	0.830	0.810	0.830	2,512,000	2,049,500	0.8159	0.674	0.666	0.674	0.658	0.674	3,092,847	0.6627	1.22%
2013-08-02	0	0.820	0.810	0.820	0.810	0.830	1,388,000	1,133,140	0.8164	0.666	0.658	0.666	0.658	0.674	1,708,945	0.6631	1.23%
2013-08-01	0	0.810	0.800	0.810	0.800	0.820	3,388,000	2,732,300	0.8065	0.658	0.650	0.658	0.650	0.666	4,171,403	0.6550	0.00%
2013-07-31	0	0.810	0.800	0.810	0.800	0.830	2,528,000	2,040,680	0.8072	0.658	0.650	0.658	0.650	0.674	3,112,546	0.6556	-2.41%
2013-07-30	0	0.830	0.820	0.830	0.810	0.840	1,886,000	1,548,380	0.8210	0.674	0.666	0.674	0.658	0.682	2,322,097	0.6668	1.22%
2013-07-29	0	0.820	0.810	0.820	0.790	0.820	1,954,000	1,570,500	0.8037	0.666	0.658	0.666	0.642	0.666	2,405,821	0.6528	2.50%
2013-07-26	0	0.800	0.780	0.800	0.760	0.800	3,674,000	2,848,920	0.7754	0.650	0.634	0.650	0.617	0.650	4,523,534	0.6298	5.26%
2013-07-25	0	0.760	0.750	0.760	0.730	0.760	4,404,000	3,268,860	0.7422	0.617	0.609	0.617	0.593	0.617	5,422,331	0.6029	1.33%
2013-07-24	0	0.750	0.730	0.750	0.710	0.750	3,382,000	2,493,880	0.7374	0.609	0.593	0.609	0.577	0.609	4,164,016	0.5989	5.63%
2013-07-23	0	0.710	0.700	0.710	0.700	0.720	1,806,000	1,276,480	0.7068	0.577	0.569	0.577	0.569	0.585	2,223,599	0.5741	1.43%
2013-07-22	0	0.700	0.700	0.710	0.700	0.710	2,688,000	1,887,300	0.7021	0.569	0.569	0.577	0.569	0.577	3,309,543	0.5703	0.00%
2013-07-19	0	0.700	0.690	0.700	0.690	0.710	3,146,000	2,209,120	0.7022	0.569	0.560	0.569	0.560	0.577	3,873,446	0.5703	0.00%
2013-07-18	0	0.700	0.690	0.700	0.680	0.720	3,314,000	2,302,580	0.6948	0.569	0.560	0.569	0.552	0.585	4,080,292	0.5643	-1.41%
2013-07-17	0	0.710	0.700	0.710	0.700	0.720	2,848,000	2,006,140	0.7044	0.577	0.569	0.577	0.569	0.585	3,506,539	0.5721	0.00%
2013-07-16	0	0.710	0.700	0.720	0.710	0.730	1,534,000	1,097,220	0.7153	0.577	0.569	0.585	0.577	0.593	1,888,705	0.5809	-1.39%
2013-07-15	0	0.720	0.710	0.720	0.690	0.740	3,876,000	2,754,860	0.7107	0.585	0.577	0.585	0.560	0.601	4,772,243	0.5773	-2.70%
2013-07-12	0	0.740	0.730	0.740	0.730	0.750	1,946,000	1,433,120	0.7364	0.601	0.593	0.601	0.593	0.609	2,395,971	0.5981	-1.33%
2013-07-11	0	0.750	0.740	0.750	0.740	0.770	3,206,000	2,393,960	0.7467	0.609	0.601	0.609	0.601	0.625	3,947,319	0.6065	-1.32%
2013-07-10	0	0.760	0.750	0.760	0.750	0.770	1,760,000	1,334,500	0.7582	0.617	0.609	0.617	0.609	0.625	2,166,963	0.6158	-1.30%
2013-07-09	0	0.770	0.760	0.770	0.760	0.780	1,060,000	810,800	0.7649	0.625	0.617	0.625	0.617	0.634	1,305,102	0.6213	0.00%
2013-07-08	0	0.770	0.760	0.770	0.750	0.770	2,738,000	2,067,000	0.7549	0.625	0.617	0.625	0.609	0.625	3,371,104	0.6132	1.32%
2013-07-05	0	0.760	0.760	0.770	0.760	0.770	806,000	616,380	0.7647	0.617	0.617	0.625	0.617	0.625	992,370	0.6211	-1.30%
2013-07-04	0	0.770	0.760	0.770	0.760	0.780	1,416,000	1,087,700	0.7681	0.625	0.617	0.625	0.617	0.634	1,743,420	0.6239	-1.28%
2013-07-03	0	0.780	0.770	0.780	0.770	0.810	1,550,000	1,212,700	0.7824	0.634	0.625	0.634	0.625	0.658	1,908,405	0.6355	-2.50%
2013-07-02	0	0.800	0.790	0.800	0.790	0.830	2,050,000	1,650,280	0.8050	0.650	0.642	0.650	0.642	0.674	2,524,019	0.6538	0.00%
2013-06-28	0	0.800	0.790	0.800	0.780	0.800	2,098,000	1,660,360	0.7914	0.650	0.642	0.650	0.634	0.650	2,583,118	0.6428	1.27%
2013-06-27	0	0.790	0.780	0.790	0.780	0.800	1,790,000	1,403,760	0.7842	0.642	0.634	0.642	0.634	0.650	2,203,899	0.6369	0.00%
2013-06-26	0	0.790	0.780	0.790	0.770	0.790	1,872,000	1,462,440	0.7812	0.642	0.634	0.642	0.625	0.642	2,304,860	0.6345	2.60%
2013-06-25	0	0.770	0.760	0.780	0.750	0.780	3,422,000	2,635,420	0.7701	0.625	0.617	0.634	0.609	0.634	4,213,265	0.6255	-1.28%
2013-06-24	0	0.780	0.770	0.780	0.760	0.790	2,972,000	2,320,620	0.7808	0.634	0.625	0.634	0.617	0.642	3,659,212	0.6342	-1.27%
2013-06-21	0	0.790	0.780	0.790	0.760	0.790	3,678,000	2,875,880	0.7819	0.642	0.634	0.642	0.617	0.642	4,528,459	0.6351	0.00%
2013-06-20	0	0.790	0.780	0.790	0.780	0.820	3,716,000	2,948,220	0.7934	0.642	0.634	0.642	0.634	0.666	4,575,246	0.6444	-2.47%
2013-06-19	0	0.810	0.800	0.810	0.800	0.820	1,686,000	1,360,720	0.8071	0.658	0.650	0.658	0.650	0.666	2,075,852	0.6555	1.25%
2013-06-18	0	0.800	0.800	0.810	0.800	0.810	1,448,000	1,164,480	0.8042	0.650	0.650	0.658	0.650	0.658	1,782,819	0.6532	-1.23%
2013-06-17	0	0.810	0.800	0.810	0.800	0.810	1,238,000	995,420	0.8041	0.658	0.650	0.658	0.650	0.658	1,524,261	0.6531	1.25%
2013-06-14	0	0.800	0.790	0.800	0.780	0.800	1,902,000	1,503,880	0.7907	0.650	0.642	0.650	0.634	0.650	2,341,797	0.6422	1.27%
2013-06-13	0	0.790	0.780	0.790	0.770	0.800	2,264,000	1,775,440	0.7842	0.642	0.634	0.642	0.625	0.650	2,787,502	0.6369	-1.25%
2013-06-11	0	0.800	0.790	0.800	0.790	0.810	2,250,000	1,795,000	0.7978	0.650	0.642	0.650	0.642	0.658	2,770,265	0.6480	-1.23%
2013-06-10	0	0.810	0.800	0.810	0.800	0.830	2,914,000	2,360,660	0.8101	0.658	0.650	0.658	0.650	0.674	3,587,801	0.6580	-1.22%
2013-06-07	0	0.820	0.810	0.820	0.800	0.830	1,834,000	1,488,340	0.8115	0.666	0.658	0.666	0.650	0.674	2,258,074	0.6591	0.00%
2013-06-06	0	0.820	0.810	0.820	0.800	0.840	2,760,000	2,260,180	0.8189	0.666	0.658	0.666	0.650	0.682	3,398,191	0.6651	0.00%
2013-06-05	0	0.820	0.810	0.820	0.800	0.860	4,048,000	3,315,660	0.8191	0.666	0.658	0.666	0.650	0.698	4,984,014	0.6653	-1.20%
2013-06-04	0	0.830	0.820	0.830	0.810	0.840	1,528,000	1,256,980	0.8226	0.674	0.666	0.674	0.658	0.682	1,881,318	0.6681	1.22%
2013-06-03	0	0.820	0.820	0.830	0.810	0.860	3,550,000	2,953,940	0.8321	0.666	0.666	0.674	0.658	0.698	4,370,862	0.6758	-5.75%
2013-05-31	0	0.870	0.850	0.870	0.860	0.890	1,750,000	1,514,020	0.8652	0.707	0.690	0.707	0.698	0.723	2,154,650	0.7027	-1.14%
2013-05-30	0	0.880	0.870	0.880	0.830	0.900	5,094,000	4,350,880	0.8541	0.715	0.707	0.715	0.674	0.731	6,271,879	0.6937	-1.12%
2013-05-29	0	0.890	0.880	0.890	0.880	0.950	4,264,000	3,911,700	0.9174	0.723	0.715	0.723	0.715	0.772	5,249,959	0.7451	-5.32%
2013-05-28	0	0.940	0.930	0.950	0.930	1.010	4,246,600	4,066,178	0.9575	0.763	0.755	0.772	0.755	0.820	5,228,536	0.7777	-6.00%
2013-05-27	0	1.110	1.110	1.120	1.080	1.120	4,566,000	5,050,200	1.1060	0.812	0.812	0.820	0.790	0.820	6,240,187	0.8093	1.83%
2013-05-24	0	1.090	1.080	1.100	1.060	1.090	4,442,000	4,778,780	1.0758	0.798	0.790	0.805	0.776	0.798	6,070,721	0.7872	0.93%
2013-05-23	0	1.080	1.070	1.080	1.060	1.090	2,670,000	2,872,460	1.0758	0.790	0.783	0.790	0.776	0.798	3,648,993	0.7872	0.00%
2013-05-22	0	1.080	1.080	1.090	1.080	1.100	1,994,000	2,161,300	1.0839	0.790	0.790	0.798	0.790	0.805	2,725,128	0.7931	-1.82%
2013-05-21	0	1.100	1.090	1.100	1.080	1.110	3,892,000	4,242,720	1.0901	0.805	0.798	0.805	0.790	0.812	5,319,056	0.7976	0.92%
2013-05-20	0	1.090	1.080	1.090	1.080	1.120	6,168,000	6,744,300	1.0934	0.798	0.790	0.798	0.790	0.820	8,429,583	0.8001	-2.68%
2013-05-16	0	1.120	1.100	1.120	1.080	1.120	3,396,000	3,745,240	1.1028	0.820	0.805	0.820	0.790	0.820	4,641,191	0.8070	1.82%
2013-05-15	0	1.100	1.090	1.100	1.090	1.120	4,118,000	4,523,260	1.0984	0.805	0.798	0.805	0.798	0.820	5,627,922	0.8037	0.00%
2013-05-14	0	1.100	1.090	1.100	1.080	1.120	4,770,000	5,215,300	1.0934	0.805	0.798	0.805	0.790	0.820	6,518,987	0.8000	-0.90%
2013-05-13	0	1.110	1.100	1.120	1.100	1.150	4,676,000	5,176,840	1.1071	0.812	0.805	0.820	0.805	0.841	6,390,520	0.8101	-1.77%
2013-05-10	0	1.130	1.110	1.130	1.110	1.130	2,472,000	2,757,040	1.1153	0.827	0.812	0.827	0.812	0.827	3,378,393	0.8161	0.89%
2013-05-09	0	1.120	1.110	1.120	1.100	1.120	3,612,000	3,993,660	1.1057	0.820	0.812	0.820	0.805	0.820	4,936,390	0.8090	0.00%
2013-05-08	0	1.120	1.120	1.130	1.110	1.150	6,546,000	7,330,640	1.1199	0.820	0.820	0.827	0.812	0.841	8,946,182	0.8194	-0.88%
2013-05-07	0	1.130	1.130	1.140	1.120	1.150	2,224,000	2,521,760	1.1339	0.827	0.827	0.834	0.820	0.841	3,039,461	0.8297	-0.88%
2013-05-06	0	1.140	1.120	1.140	1.120	1.160	4,654,000	5,259,920	1.1302	0.834	0.820	0.834	0.820	0.849	6,360,454	0.8270	-0.87%
2013-05-03	0	1.150	1.130	1.150	1.130	1.170	4,212,000	4,834,420	1.1478	0.841	0.827	0.841	0.827	0.856	5,756,388	0.8398	1.77%
2013-05-02	0	1.130	1.120	1.140	1.110	1.140	3,858,010	4,323,871	1.1208	0.827	0.820	0.834	0.812	0.834	5,272,603	0.8201	0.00%
2013-04-30	0	1.130	1.120	1.130	1.080	1.140	3,956,000	4,429,660	1.1197	0.827	0.820	0.827	0.790	0.834	5,406,522	0.8193	2.73%
2013-04-29	0	1.100	1.090	1.100	1.070	1.120	5,630,000	6,129,340	1.0887	0.805	0.798	0.805	0.783	0.820	7,694,318	0.7966	-1.79%
2013-04-26	0	1.120	1.110	1.120	1.110	1.140	3,408,000	3,828,020	1.1232	0.820	0.812	0.820	0.812	0.834	4,657,591	0.8219	-1.75%
2013-04-25	0	1.140	1.130	1.140	1.090	1.160	7,366,000	8,329,500	1.1308	0.834	0.827	0.834	0.798	0.849	10,066,846	0.8274	-3.39%
2013-04-24	0	1.180	1.170	1.180	1.150	1.220	6,370,000	7,468,860	1.1725	0.863	0.856	0.863	0.841	0.893	8,705,649	0.8579	-1.67%
2013-04-23	0	1.200	1.200	1.210	1.200	1.250	4,404,000	5,344,160	1.2135	0.878	0.878	0.885	0.878	0.915	6,018,788	0.8879	-2.44%
2013-04-22	0	1.230	1.220	1.230	1.210	1.260	4,576,000	5,666,100	1.2382	0.900	0.893	0.900	0.885	0.922	6,253,854	0.9060	0.00%
2013-04-19	0	1.230	1.220	1.230	1.190	1.250	10,227,000	12,454,220	1.2178	0.900	0.893	0.900	0.871	0.915	13,976,872	0.8911	-1.60%
2013-04-18	0	1.250	1.240	1.250	1.210	1.280	17,036,000	21,096,120	1.2383	0.915	0.907	0.915	0.885	0.937	23,282,486	0.9061	3.31%
2013-04-17	0	1.210	1.200	1.210	1.140	1.210	19,353,800	22,653,770	1.1705	0.885	0.878	0.885	0.834	0.885	26,450,140	0.8565	8.04%
2013-04-16	0	1.120	1.110	1.120	1.070	1.160	20,789,800	22,960,346	1.1044	0.820	0.812	0.820	0.783	0.849	28,412,669	0.8081	3.70%
2013-04-15	0	1.080	1.070	1.080	1.010	1.100	9,800,000	10,325,400	1.0536	0.790	0.783	0.790	0.739	0.805	13,393,306	0.7709	4.85%
2013-04-12	0	1.030	1.020	1.030	1.020	1.040	660,000	677,760	1.0269	0.754	0.746	0.754	0.746	0.761	901,998	0.7514	0.00%
2013-04-11	0	1.030	1.010	1.030	1.010	1.030	1,938,000	1,968,580	1.0158	0.754	0.739	0.754	0.739	0.754	2,648,595	0.7433	1.98%
2013-04-10	0	1.010	1.000	1.010	1.000	1.030	1,464,000	1,480,340	1.0112	0.739	0.732	0.739	0.732	0.754	2,000,796	0.7399	0.00%
2013-04-09	0	1.010	0.990	1.010	1.000	1.040	1,570,000	1,589,600	1.0125	0.739	0.724	0.739	0.732	0.761	2,145,662	0.7408	-0.98%
2013-04-08	0	1.020	1.000	1.020	1.000	1.030	1,864,000	1,870,760	1.0036	0.746	0.732	0.746	0.732	0.754	2,547,462	0.7344	0.00%
2013-04-05	0	1.020	1.000	1.020	1.000	1.020	680,000	683,100	1.0046	0.746	0.732	0.746	0.732	0.746	929,331	0.7350	-0.97%
2013-04-03	0	1.030	1.010	1.030	1.000	1.040	832,000	845,980	1.0168	0.754	0.739	0.754	0.732	0.761	1,137,064	0.7440	-0.96%
2013-04-02	0	1.040	1.030	1.040	0.900	1.040	2,548,000	2,540,140	0.9969	0.761	0.754	0.761	0.659	0.761	3,482,260	0.7295	-0.95%
2013-03-28	0	1.050	1.040	1.050	1.030	1.070	4,094,000	4,282,780	1.0461	0.768	0.761	0.768	0.754	0.783	5,595,122	0.7654	2.94%
2013-03-27	0	1.020	1.010	1.030	1.020	1.040	1,454,000	1,489,520	1.0244	0.746	0.739	0.754	0.746	0.761	1,987,129	0.7496	-0.97%
2013-03-26	0	1.030	1.010	1.030	1.010	1.030	1,639,000	1,669,760	1.0188	0.754	0.739	0.754	0.739	0.754	2,239,962	0.7454	0.98%
2013-03-25	0	1.020	1.010	1.020	1.000	1.020	2,492,000	2,511,080	1.0077	0.746	0.739	0.746	0.732	0.746	3,405,726	0.7373	0.99%
2013-03-22	0	1.010	1.000	1.010	0.980	1.030	6,270,000	6,253,420	0.9974	0.739	0.732	0.739	0.717	0.754	8,568,983	0.7298	2.02%
2013-03-21	0	0.990	0.980	0.990	0.960	0.990	2,610,000	2,531,260	0.9698	0.724	0.717	0.724	0.702	0.724	3,566,993	0.7096	2.06%
2013-03-20	0	0.970	0.950	0.970	0.950	0.980	2,810,000	2,686,800	0.9562	0.710	0.695	0.710	0.695	0.717	3,840,326	0.6996	1.04%
2013-03-19	0	0.960	0.950	0.960	0.950	0.970	1,258,000	1,200,080	0.9540	0.702	0.695	0.702	0.695	0.710	1,719,263	0.6980	0.00%
2013-03-18	0	0.960	0.950	0.960	0.950	0.970	770,000	736,200	0.9561	0.702	0.695	0.702	0.695	0.710	1,052,331	0.6996	-1.03%
2013-03-15	0	0.970	0.950	0.970	0.950	0.990	2,380,000	2,290,640	0.9625	0.710	0.695	0.710	0.695	0.724	3,252,660	0.7042	1.04%
2013-03-14	0	0.960	0.950	0.960	0.920	0.980	3,186,000	2,988,440	0.9380	0.702	0.695	0.702	0.673	0.717	4,354,191	0.6863	2.13%
2013-03-13	0	0.940	0.930	0.940	0.930	0.940	4,470,000	4,166,100	0.9320	0.688	0.680	0.688	0.680	0.688	6,108,988	0.6820	1.08%
2013-03-12	0	0.930	0.920	0.930	0.930	0.940	1,842,000	1,713,860	0.9304	0.680	0.673	0.680	0.680	0.688	2,517,395	0.6808	-1.06%
2013-03-11	0	0.940	0.940	0.950	0.940	0.970	2,068,000	1,964,660	0.9500	0.688	0.688	0.695	0.688	0.710	2,826,261	0.6951	-1.05%
2013-03-08	0	0.950	0.940	0.950	0.930	0.950	300,000	282,400	0.9413	0.695	0.688	0.695	0.680	0.695	409,999	0.6888	0.00%
2013-03-07	0	0.950	0.930	0.950	-	-	0	0	-	0.695	0.680	0.695	-	-	0	-	0.00%
2013-03-06	0	0.950	0.940	0.950	0.930	0.960	2,450,000	2,311,100	0.9433	0.695	0.688	0.695	0.680	0.702	3,348,327	0.6902	1.06%
2013-03-05	0	0.940	0.930	0.940	0.930	0.950	928,000	868,100	0.9355	0.688	0.680	0.688	0.680	0.695	1,268,264	0.6845	0.00%
2013-03-04	0	0.940	0.930	0.940	0.930	0.950	700,000	653,100	0.9330	0.688	0.680	0.688	0.680	0.695	956,665	0.6827	-1.05%
2013-03-01	0	0.950	0.940	0.950	0.940	0.960	918,000	867,820	0.9453	0.695	0.688	0.695	0.688	0.702	1,254,597	0.6917	0.00%
2013-02-28	0	0.950	0.940	0.950	0.940	0.980	2,484,000	2,362,080	0.9509	0.695	0.688	0.695	0.688	0.717	3,394,793	0.6958	1.06%
2013-02-27	0	0.940	0.930	0.940	0.930	0.950	502,000	470,020	0.9363	0.688	0.680	0.688	0.680	0.695	686,065	0.6851	1.08%
2013-02-26	0	0.930	0.920	0.930	0.920	0.930	1,334,000	1,235,380	0.9261	0.680	0.673	0.680	0.673	0.680	1,823,130	0.6776	0.00%
2013-02-25	0	0.930	0.930	0.940	0.930	0.960	934,000	874,480	0.9363	0.680	0.680	0.688	0.680	0.702	1,276,464	0.6851	-2.11%
2013-02-22	0	0.950	0.930	0.950	0.930	0.950	612,000	573,660	0.9374	0.695	0.680	0.695	0.680	0.695	836,398	0.6859	2.15%
2013-02-21	0	0.930	0.930	0.940	0.920	0.940	1,336,000	1,239,680	0.9279	0.680	0.680	0.688	0.673	0.688	1,825,863	0.6790	-2.11%
2013-02-20	0	0.950	0.940	0.950	0.940	0.980	1,434,000	1,366,300	0.9528	0.695	0.688	0.695	0.688	0.717	1,959,796	0.6972	-1.04%
2013-02-19	0	0.960	0.950	0.960	0.940	0.970	890,000	850,900	0.9561	0.702	0.695	0.702	0.688	0.710	1,216,331	0.6996	1.05%
2013-02-18	0	0.950	0.940	0.960	0.940	0.960	760,000	720,600	0.9482	0.695	0.688	0.702	0.688	0.702	1,038,665	0.6938	0.00%
2013-02-15	0	0.950	0.940	0.950	0.940	0.950	600,000	565,300	0.9422	0.695	0.688	0.695	0.688	0.695	819,998	0.6894	0.00%
2013-02-14	0	0.950	0.940	0.950	0.930	0.960	668,000	633,220	0.9479	0.695	0.688	0.695	0.680	0.702	912,931	0.6936	2.15%
2013-02-08	0	0.930	0.930	0.940	0.930	0.940	570,000	531,400	0.9323	0.680	0.680	0.688	0.680	0.688	778,998	0.6822	-2.11%
2013-02-07	0	0.950	0.940	0.950	0.940	0.960	1,020,000	961,700	0.9428	0.695	0.688	0.695	0.688	0.702	1,393,997	0.6899	1.06%
2013-02-06	0	0.940	0.930	0.940	0.930	0.960	1,120,000	1,053,480	0.9406	0.688	0.680	0.688	0.680	0.702	1,530,664	0.6883	1.08%
2013-02-05	0	0.930	0.930	0.940	0.930	0.950	1,046,000	978,040	0.9350	0.680	0.680	0.688	0.680	0.695	1,429,530	0.6842	-1.06%
2013-02-04	0	0.940	0.940	0.950	0.930	0.960	1,120,000	1,053,120	0.9403	0.688	0.688	0.695	0.680	0.702	1,530,664	0.6880	0.00%
2013-02-01	0	0.940	0.920	0.940	0.920	0.940	286,000	266,020	0.9301	0.688	0.673	0.688	0.673	0.688	390,866	0.6806	1.08%
2013-01-31	0	0.930	0.920	0.940	0.930	0.950	1,050,000	982,020	0.9353	0.680	0.673	0.688	0.680	0.695	1,434,997	0.6843	-1.06%
2013-01-30	0	0.940	0.930	0.940	0.930	0.960	1,420,000	1,330,660	0.9371	0.688	0.680	0.688	0.680	0.702	1,940,663	0.6857	0.00%
2013-01-29	0	0.940	0.920	0.940	0.910	0.940	1,802,000	1,654,000	0.9179	0.688	0.673	0.688	0.666	0.688	2,462,728	0.6716	2.17%
2013-01-28	0	0.920	0.920	0.930	0.910	0.930	570,000	521,500	0.9149	0.673	0.673	0.680	0.666	0.680	778,998	0.6694	0.00%
2013-01-25	0	0.920	0.920	0.930	0.910	0.940	900,000	833,180	0.9258	0.673	0.673	0.680	0.666	0.688	1,229,998	0.6774	-1.08%
2013-01-24	0	0.930	0.920	0.930	0.910	0.940	1,649,500	1,521,650	0.9225	0.680	0.673	0.680	0.666	0.688	2,254,312	0.6750	0.00%
2013-01-23	0	0.930	0.920	0.930	0.920	0.940	1,448,000	1,339,160	0.9248	0.680	0.673	0.680	0.673	0.688	1,978,929	0.6767	0.00%
2013-01-22	0	0.930	0.920	0.930	0.910	0.940	920,000	853,180	0.9274	0.680	0.673	0.680	0.666	0.688	1,257,331	0.6786	1.09%
2013-01-21	0	0.920	0.920	0.930	0.910	0.950	3,052,000	2,810,180	0.9208	0.673	0.673	0.680	0.666	0.695	4,171,058	0.6737	-2.13%
2013-01-18	0	0.940	0.920	0.940	0.900	0.940	1,709,000	1,560,320	0.9130	0.688	0.673	0.688	0.659	0.688	2,335,629	0.6681	3.30%
2013-01-17	0	0.910	0.900	0.910	0.890	0.920	3,198,000	2,905,260	0.9085	0.666	0.659	0.666	0.651	0.673	4,370,591	0.6647	-4.21%
2013-01-16	0	0.950	0.930	0.950	0.920	1.020	7,488,000	7,074,220	0.9447	0.695	0.680	0.695	0.673	0.746	10,233,579	0.6913	-4.04%
2013-01-15	0	0.990	0.980	0.990	0.950	1.000	3,502,000	3,389,480	0.9679	0.724	0.717	0.724	0.695	0.732	4,786,057	0.7082	5.32%
2013-01-14	0	0.940	0.930	0.940	0.930	0.980	4,604,000	4,375,000	0.9503	0.688	0.680	0.688	0.680	0.717	6,292,121	0.6953	-3.09%
2013-01-11	0	0.970	0.960	0.980	0.960	1.000	3,174,000	3,070,600	0.9674	0.710	0.702	0.717	0.702	0.732	4,337,791	0.7079	-1.02%
2013-01-10	0	0.980	0.950	0.980	0.920	0.980	2,766,250	2,592,227	0.9371	0.717	0.695	0.717	0.673	0.717	3,780,534	0.6857	5.38%
2013-01-09	0	0.930	0.920	0.930	0.900	0.930	2,691,250	2,440,557	0.9068	0.680	0.673	0.680	0.659	0.680	3,678,034	0.6635	3.33%
2013-01-08	0	0.900	0.890	0.910	0.880	0.910	2,440,000	2,173,100	0.8906	0.659	0.651	0.666	0.644	0.666	3,334,660	0.6517	-1.10%
2013-01-07	0	0.910	0.900	0.910	0.870	0.910	3,010,000	2,660,760	0.8840	0.666	0.659	0.666	0.637	0.666	4,113,658	0.6468	2.25%
2013-01-04	0	0.890	0.890	0.900	0.880	0.900	2,512,000	2,228,480	0.8871	0.651	0.651	0.659	0.644	0.659	3,433,060	0.6491	-1.11%
2013-01-03	0	0.900	0.880	0.900	0.880	0.900	1,914,000	1,694,860	0.8855	0.659	0.644	0.659	0.644	0.659	2,615,795	0.6479	0.00%
2013-01-02	0	0.900	0.890	0.900	0.870	0.900	3,858,000	3,386,840	0.8779	0.659	0.651	0.659	0.637	0.659	5,272,589	0.6423	2.27%
2012-12-31	0	0.880	0.860	0.880	0.860	0.880	1,320,000	1,142,140	0.8653	0.644	0.629	0.644	0.629	0.644	1,803,996	0.6331	2.33%
2012-12-28	0	0.860	0.850	0.860	0.850	0.870	2,840,000	2,422,840	0.8531	0.629	0.622	0.629	0.622	0.637	3,881,325	0.6242	2.38%
2012-12-27	0	0.840	0.840	0.850	0.830	0.840	1,420,000	1,184,000	0.8338	0.615	0.615	0.622	0.607	0.615	1,940,663	0.6101	1.20%
2012-12-24	0	0.830	0.820	0.830	0.810	0.830	822,000	671,940	0.8174	0.607	0.600	0.607	0.593	0.607	1,123,398	0.5981	1.22%
2012-12-21	0	0.820	0.810	0.820	0.810	0.820	1,420,000	1,152,300	0.8115	0.600	0.593	0.600	0.593	0.600	1,940,663	0.5938	-1.20%
2012-12-20	0	0.830	0.820	0.830	0.810	0.830	214,000	175,780	0.8214	0.607	0.600	0.607	0.593	0.607	292,466	0.6010	0.00%
2012-12-19	0	0.830	0.820	0.830	0.820	0.840	1,396,000	1,151,160	0.8246	0.607	0.600	0.607	0.600	0.615	1,907,863	0.6034	0.00%
2012-12-18	0	0.830	0.820	0.830	0.820	0.840	882,000	726,740	0.8240	0.607	0.600	0.607	0.600	0.615	1,205,398	0.6029	-1.19%
2012-12-17	0	0.840	0.830	0.840	0.830	0.840	124,000	103,920	0.8381	0.615	0.607	0.615	0.607	0.615	169,466	0.6132	0.00%
2012-12-14	0	0.840	0.820	0.840	0.820	0.860	3,190,000	2,646,180	0.8295	0.615	0.600	0.615	0.600	0.629	4,359,658	0.6070	0.00%
2012-12-13	0	0.840	0.830	0.840	0.830	0.860	940,000	786,880	0.8371	0.615	0.607	0.615	0.607	0.629	1,284,664	0.6125	0.00%
2012-12-12	0	0.840	0.820	0.840	0.810	0.840	1,334,000	1,098,160	0.8232	0.615	0.600	0.615	0.593	0.615	1,823,130	0.6023	2.44%
2012-12-11	0	0.820	0.800	0.820	0.810	0.820	1,122,000	911,640	0.8125	0.600	0.585	0.600	0.593	0.600	1,533,397	0.5945	-1.20%
2012-12-10	0	0.830	0.810	0.830	0.810	0.850	1,544,000	1,269,280	0.8221	0.607	0.593	0.607	0.593	0.622	2,110,129	0.6015	-1.19%
2012-12-07	0	0.840	0.830	0.840	0.830	0.870	1,388,000	1,173,580	0.8455	0.615	0.607	0.615	0.607	0.637	1,896,929	0.6187	-2.33%
2012-12-06	0	0.860	0.850	0.860	0.850	0.890	2,262,000	1,942,800	0.8589	0.629	0.622	0.629	0.622	0.651	3,091,394	0.6285	-2.27%
2012-12-05	0	0.880	0.860	0.880	0.850	0.900	1,880,000	1,629,000	0.8665	0.644	0.629	0.644	0.622	0.659	2,569,328	0.6340	3.53%
2012-12-04	0	0.850	0.850	0.860	0.840	0.870	630,000	537,000	0.8524	0.622	0.622	0.629	0.615	0.637	860,998	0.6237	-1.16%
2012-12-03	0	0.860	0.830	0.860	0.840	0.860	1,012,000	854,380	0.8442	0.629	0.607	0.629	0.615	0.629	1,383,064	0.6177	2.38%
2012-11-30	0	0.840	0.820	0.840	0.830	0.840	232,000	192,760	0.8309	0.615	0.600	0.615	0.607	0.615	317,066	0.6079	0.00%
2012-11-29	0	0.840	0.830	0.840	0.830	0.850	1,668,000	1,391,240	0.8341	0.615	0.607	0.615	0.607	0.622	2,279,595	0.6103	0.00%
2012-11-28	0	0.840	0.830	0.840	0.830	0.860	2,010,000	1,682,740	0.8372	0.615	0.607	0.615	0.607	0.629	2,746,994	0.6126	0.00%
2012-11-27	0	0.840	0.830	0.840	0.820	0.860	2,048,000	1,707,860	0.8339	0.615	0.607	0.615	0.600	0.629	2,798,928	0.6102	1.20%
2012-11-26	0	0.830	0.820	0.830	0.820	0.880	4,496,000	3,759,180	0.8361	0.607	0.600	0.607	0.600	0.644	6,144,521	0.6118	1.22%
2012-11-23	0	0.820	0.810	0.820	0.810	0.850	1,950,000	1,600,000	0.8205	0.600	0.593	0.600	0.593	0.622	2,664,995	0.6004	-1.20%
2012-11-22	0	0.830	0.810	0.830	0.810	0.830	750,000	612,940	0.8173	0.607	0.593	0.607	0.593	0.607	1,024,998	0.5980	1.22%
2012-11-21	0	0.820	0.810	0.820	0.800	0.820	892,000	722,400	0.8099	0.600	0.593	0.600	0.585	0.600	1,219,064	0.5926	1.23%
2012-11-20	0	0.810	0.800	0.810	0.800	0.830	2,140,000	1,734,240	0.8104	0.593	0.585	0.593	0.585	0.607	2,924,661	0.5930	0.00%
2012-11-19	0	0.810	0.800	0.810	0.800	0.850	3,184,000	2,598,700	0.8162	0.593	0.585	0.593	0.585	0.622	4,351,458	0.5972	0.00%
2012-11-16	0	0.810	0.790	0.810	0.770	0.820	2,552,000	2,009,120	0.7873	0.593	0.578	0.593	0.563	0.600	3,487,726	0.5761	5.19%
2012-11-15	0	0.770	0.760	0.770	0.760	0.780	1,260,000	966,300	0.7669	0.563	0.556	0.563	0.556	0.571	1,721,997	0.5612	0.00%
2012-11-14	0	0.770	0.760	0.770	0.750	0.770	2,494,000	1,882,800	0.7549	0.563	0.556	0.563	0.549	0.563	3,408,460	0.5524	1.32%
2012-11-13	0	0.760	0.750	0.760	0.750	0.760	1,662,000	1,250,800	0.7526	0.556	0.549	0.556	0.549	0.556	2,271,395	0.5507	0.00%
2012-11-12	0	0.760	0.750	0.770	0.750	0.780	2,260,000	1,711,900	0.7575	0.556	0.549	0.563	0.549	0.571	3,088,660	0.5543	0.00%
2012-11-09	0	0.760	0.750	0.760	0.750	0.780	3,376,000	2,552,360	0.7560	0.556	0.549	0.556	0.549	0.571	4,613,857	0.5532	1.33%
2012-11-08	0	0.750	0.750	0.760	0.730	0.770	3,728,000	2,793,300	0.7493	0.549	0.549	0.556	0.534	0.563	5,094,923	0.5483	0.00%
2012-11-07	0	0.750	0.740	0.750	0.740	0.760	2,020,000	1,500,040	0.7426	0.549	0.541	0.549	0.541	0.556	2,760,661	0.5434	1.35%
2012-11-06	0	0.740	0.740	0.750	0.740	0.770	2,060,000	1,535,520	0.7454	0.541	0.541	0.549	0.541	0.563	2,815,328	0.5454	-1.33%
2012-11-05	0	0.750	0.740	0.750	0.740	0.760	1,030,000	770,700	0.7483	0.549	0.541	0.549	0.541	0.556	1,407,664	0.5475	0.00%
2012-11-02	0	0.750	0.730	0.750	0.730	0.750	1,430,000	1,052,520	0.7360	0.549	0.534	0.549	0.534	0.549	1,954,329	0.5386	2.74%
2012-11-01	0	0.730	0.720	0.730	0.720	0.730	1,470,000	1,062,300	0.7227	0.534	0.527	0.534	0.527	0.534	2,008,996	0.5288	-3.95%
2012-10-31	0	0.760	0.720	0.770	0.710	0.760	1,494,000	1,085,820	0.7268	0.556	0.527	0.563	0.520	0.556	2,041,796	0.5318	5.56%
2012-10-30	0	0.720	0.710	0.720	0.710	0.730	900,000	644,600	0.7162	0.527	0.520	0.527	0.520	0.534	1,229,998	0.5241	0.00%
2012-10-29	0	0.720	0.710	0.720	0.720	0.720	230,000	165,600	0.7200	0.527	0.520	0.527	0.527	0.527	314,333	0.5268	0.00%
2012-10-26	0	0.720	0.710	0.720	0.710	0.730	1,250,000	892,860	0.7143	0.527	0.520	0.527	0.520	0.534	1,708,330	0.5227	1.41%
2012-10-25	0	0.710	0.710	0.720	0.710	0.720	318,000	226,980	0.7138	0.520	0.520	0.527	0.520	0.527	434,599	0.5223	-1.39%
2012-10-24	0	0.720	0.710	0.720	0.710	0.720	530,000	376,800	0.7109	0.527	0.520	0.527	0.520	0.527	724,332	0.5202	-1.37%
2012-10-22	0	0.730	0.720	0.730	0.720	0.730	178,000	129,160	0.7256	0.534	0.527	0.534	0.527	0.534	243,266	0.5309	1.39%
2012-10-19	0	0.720	0.710	0.720	0.710	0.720	880,000	629,200	0.7150	0.527	0.520	0.527	0.520	0.527	1,202,664	0.5232	0.00%
2012-10-18	0	0.720	0.710	0.720	0.710	0.730	880,000	628,940	0.7147	0.527	0.520	0.527	0.520	0.534	1,202,664	0.5230	0.00%
2012-10-17	0	0.720	0.710	0.720	0.710	0.720	80,000	57,100	0.7138	0.527	0.520	0.527	0.520	0.527	109,333	0.5223	1.41%
2012-10-16	0	0.710	0.710	0.720	0.710	0.720	300,000	213,800	0.7127	0.520	0.520	0.527	0.520	0.527	409,999	0.5215	-1.39%
2012-10-15	0	0.720	0.710	0.720	0.710	0.720	704,000	501,640	0.7126	0.527	0.520	0.527	0.520	0.527	962,131	0.5214	-1.37%
2012-10-12	0	0.730	0.710	0.730	0.710	0.730	1,280,000	918,040	0.7172	0.534	0.520	0.534	0.520	0.534	1,749,330	0.5248	1.39%
2012-10-11	0	0.720	0.710	0.720	0.710	0.720	160,000	114,900	0.7181	0.527	0.520	0.527	0.520	0.527	218,666	0.5255	0.00%
2012-10-10	0	0.720	0.710	0.720	0.700	0.720	220,000	156,400	0.7109	0.527	0.520	0.527	0.512	0.527	300,666	0.5202	0.00%
2012-10-09	0	0.720	0.700	0.720	0.700	0.720	600,000	425,400	0.7090	0.527	0.512	0.527	0.512	0.527	819,998	0.5188	1.41%
2012-10-08	0	0.710	0.700	0.710	0.690	0.740	3,302,000	2,345,060	0.7102	0.520	0.512	0.520	0.505	0.541	4,512,724	0.5197	-2.74%
2012-10-05	0	0.730	0.720	0.730	0.710	0.730	1,470,000	1,055,340	0.7179	0.534	0.527	0.534	0.520	0.534	2,008,996	0.5253	1.39%
2012-10-04	0	0.720	0.700	0.720	0.700	0.720	870,000	617,240	0.7095	0.527	0.512	0.527	0.512	0.527	1,188,998	0.5191	2.86%
2012-10-03	0	0.700	0.700	0.710	0.700	0.720	1,242,000	874,880	0.7044	0.512	0.512	0.520	0.512	0.527	1,697,397	0.5154	-1.41%
2012-09-28	0	0.710	0.700	0.710	0.690	0.720	1,340,000	938,500	0.7004	0.520	0.512	0.520	0.505	0.527	1,831,330	0.5125	0.00%
2012-09-27	0	0.710	0.690	0.710	0.690	0.710	640,000	445,900	0.6967	0.520	0.505	0.520	0.505	0.520	874,665	0.5098	1.43%
2012-09-26	0	0.700	0.690	0.700	0.690	0.710	524,000	363,840	0.6944	0.512	0.505	0.512	0.505	0.520	716,132	0.5081	-1.41%
2012-09-25	0	0.710	0.700	0.710	0.700	0.710	110,000	77,500	0.7045	0.520	0.512	0.520	0.512	0.520	150,333	0.5155	0.00%
2012-09-24	0	0.710	0.700	0.710	0.700	0.710	170,000	119,800	0.7047	0.520	0.512	0.520	0.512	0.520	232,333	0.5156	1.43%
2012-09-21	0	0.700	0.700	0.710	0.700	0.730	1,762,750	1,247,997	0.7080	0.512	0.512	0.520	0.512	0.534	2,409,087	0.5180	-2.78%
2012-09-20	0	0.720	0.710	0.720	0.710	0.720	302,000	214,920	0.7117	0.527	0.520	0.527	0.520	0.527	412,732	0.5207	1.41%
2012-09-19	0	0.710	0.710	0.720	0.710	0.730	1,642,000	1,171,840	0.7137	0.520	0.520	0.527	0.520	0.534	2,244,062	0.5222	0.00%
2012-09-18	0	0.710	0.700	0.710	0.700	0.730	1,476,000	1,046,860	0.7093	0.520	0.512	0.520	0.512	0.534	2,017,196	0.5190	-1.39%
2012-09-17	0	0.720	0.710	0.720	0.710	0.730	652,000	465,760	0.7144	0.527	0.520	0.527	0.520	0.534	891,065	0.5227	2.86%
2012-09-14	0	0.720	0.720	0.730	0.720	0.740	1,924,000	1,396,440	0.7258	0.512	0.512	0.519	0.512	0.526	2,704,589	0.5163	0.00%
2012-09-13	0	0.720	0.710	0.720	0.710	0.740	2,754,000	1,967,600	0.7145	0.512	0.505	0.512	0.505	0.526	3,871,329	0.5082	0.00%
2012-09-12	0	0.720	0.710	0.720	0.700	0.720	616,000	438,000	0.7110	0.512	0.505	0.512	0.498	0.512	865,918	0.5058	1.41%
2012-09-11	0	0.710	0.700	0.710	0.700	0.710	360,000	254,300	0.7064	0.505	0.498	0.505	0.498	0.505	506,056	0.5025	0.00%
2012-09-10	0	0.710	0.700	0.710	0.700	0.710	252,000	177,620	0.7048	0.505	0.498	0.505	0.498	0.505	354,239	0.5014	0.00%
2012-09-07	0	0.710	0.700	0.710	0.700	0.730	1,580,000	1,115,500	0.7060	0.505	0.498	0.505	0.498	0.519	2,221,024	0.5022	-1.39%
2012-09-06	0	0.720	0.700	0.720	0.700	0.720	360,000	255,000	0.7083	0.512	0.498	0.512	0.498	0.512	506,056	0.5039	1.41%
2012-09-05	0	0.710	0.700	0.710	0.700	0.710	260,000	182,300	0.7012	0.505	0.498	0.505	0.498	0.505	365,485	0.4988	0.00%
2012-09-04	0	0.710	0.700	0.710	0.700	0.720	380,000	267,600	0.7042	0.505	0.498	0.505	0.498	0.512	534,170	0.5010	0.00%
2012-09-03	0	0.710	0.700	0.710	0.700	0.730	1,678,000	1,191,500	0.7101	0.505	0.498	0.505	0.498	0.519	2,358,784	0.5051	1.43%
2012-08-31	0	0.700	0.700	0.720	0.700	0.710	240,000	170,100	0.7088	0.498	0.498	0.512	0.498	0.505	337,371	0.5042	-1.41%
2012-08-30	0	0.710	0.710	0.720	0.710	0.720	956,000	680,760	0.7121	0.505	0.505	0.512	0.505	0.512	1,343,860	0.5066	-2.74%
2012-08-29	0	0.730	0.710	0.730	0.710	0.730	1,330,000	952,300	0.7160	0.519	0.505	0.519	0.505	0.519	1,869,596	0.5094	1.39%
2012-08-28	0	0.720	0.710	0.720	0.720	0.720	60,000	43,200	0.7200	0.512	0.505	0.512	0.512	0.512	84,343	0.5122	0.00%
2012-08-27	0	0.720	0.710	0.720	0.720	0.720	120,000	86,400	0.7200	0.512	0.505	0.512	0.512	0.512	168,685	0.5122	1.41%
2012-08-24	0	0.710	0.710	0.720	0.710	0.720	800,000	569,800	0.7123	0.505	0.505	0.512	0.505	0.512	1,124,569	0.5067	-2.74%
2012-08-23	0	0.730	0.720	0.730	0.720	0.730	820,000	592,380	0.7224	0.519	0.512	0.519	0.512	0.519	1,152,683	0.5139	1.39%
2012-08-22	0	0.720	0.710	0.720	0.710	0.720	350,000	249,900	0.7140	0.512	0.505	0.512	0.505	0.512	491,999	0.5079	0.00%
2012-08-21	0	0.720	0.710	0.720	0.710	0.720	360,000	258,200	0.7172	0.512	0.505	0.512	0.505	0.512	506,056	0.5102	0.00%
2012-08-20	0	0.720	0.710	0.720	0.710	0.750	2,526,000	1,814,220	0.7182	0.512	0.505	0.512	0.505	0.534	3,550,827	0.5109	-2.70%
2012-08-17	0	0.740	0.720	0.740	0.720	0.740	1,250,000	909,780	0.7278	0.526	0.512	0.526	0.512	0.526	1,757,139	0.5178	1.37%
2012-08-16	0	0.730	0.720	0.730	0.720	0.730	686,000	494,440	0.7208	0.519	0.512	0.519	0.512	0.519	964,318	0.5127	1.39%
2012-08-15	0	0.720	0.710	0.720	0.710	0.730	1,030,000	736,000	0.7146	0.512	0.505	0.512	0.505	0.519	1,447,883	0.5083	-1.37%
2012-08-14	0	0.730	0.710	0.730	0.710	0.750	3,940,000	2,835,620	0.7197	0.519	0.505	0.519	0.505	0.534	5,538,503	0.5120	1.39%
2012-08-13	0	0.720	0.710	0.720	0.710	0.720	1,292,000	918,120	0.7106	0.512	0.505	0.512	0.505	0.512	1,816,179	0.5055	1.41%
2012-08-10	0	0.710	0.700	0.710	0.690	0.710	1,670,000	1,158,300	0.6936	0.505	0.498	0.505	0.491	0.505	2,347,538	0.4934	0.00%
2012-08-09	0	0.710	0.700	0.710	0.700	0.720	1,640,000	1,155,240	0.7044	0.505	0.498	0.505	0.498	0.512	2,305,367	0.5011	0.00%
2012-08-08	0	0.710	0.690	0.710	0.690	0.710	1,450,000	1,013,240	0.6988	0.505	0.491	0.505	0.491	0.505	2,038,282	0.4971	1.43%
2012-08-07	0	0.700	0.690	0.700	0.690	0.710	1,258,000	874,180	0.6949	0.498	0.491	0.498	0.491	0.505	1,768,385	0.4943	0.00%
2012-08-06	0	0.700	0.690	0.700	0.690	0.710	1,914,000	1,330,460	0.6951	0.498	0.491	0.498	0.491	0.505	2,690,532	0.4945	2.94%
2012-08-03	0	0.680	0.680	0.690	0.680	0.710	1,916,000	1,314,220	0.6859	0.484	0.484	0.491	0.484	0.505	2,693,343	0.4880	-2.86%
2012-08-02	0	0.700	0.690	0.700	0.690	0.710	512,000	357,120	0.6975	0.498	0.491	0.498	0.491	0.505	719,724	0.4962	0.00%
2012-08-01	0	0.700	0.690	0.700	0.690	0.720	3,280,000	2,281,180	0.6955	0.498	0.491	0.498	0.491	0.512	4,610,734	0.4948	1.45%
2012-07-31	0	0.690	0.680	0.690	0.680	0.690	822,000	560,160	0.6815	0.491	0.484	0.491	0.484	0.491	1,155,495	0.4848	0.00%
2012-07-30	0	0.690	0.680	0.690	0.680	0.700	498,000	342,400	0.6876	0.491	0.484	0.491	0.484	0.498	700,044	0.4891	0.00%
2012-07-27	0	0.690	0.670	0.690	0.670	0.690	340,000	229,960	0.6764	0.491	0.477	0.491	0.477	0.491	477,942	0.4811	1.47%
2012-07-26	0	0.680	0.660	0.680	0.660	0.680	1,400,000	930,160	0.6644	0.484	0.470	0.484	0.470	0.484	1,967,996	0.4726	0.00%
2012-07-25	0	0.680	0.670	0.680	0.660	0.680	746,000	502,520	0.6736	0.484	0.477	0.484	0.470	0.484	1,048,661	0.4792	1.49%
2012-07-24	0	0.670	0.670	0.680	0.670	0.710	2,902,000	1,983,560	0.6835	0.477	0.477	0.484	0.477	0.505	4,079,375	0.4862	-4.29%
2012-07-23	0	0.700	0.690	0.700	0.680	0.710	1,054,000	732,560	0.6950	0.498	0.491	0.498	0.484	0.505	1,481,620	0.4944	0.00%
2012-07-20	0	0.700	0.690	0.700	0.680	0.710	1,678,000	1,169,240	0.6968	0.498	0.491	0.498	0.484	0.505	2,358,784	0.4957	1.45%
2012-07-19	0	0.690	0.680	0.690	0.670	0.690	3,212,000	2,187,280	0.6810	0.491	0.484	0.491	0.477	0.491	4,515,145	0.4844	0.00%
2012-07-18	0	0.690	0.670	0.690	0.670	0.690	158,000	106,540	0.6743	0.491	0.477	0.491	0.477	0.491	222,102	0.4797	1.47%
2012-07-17	0	0.680	0.670	0.680	0.680	0.680	420,000	285,600	0.6800	0.484	0.477	0.484	0.484	0.484	590,399	0.4837	0.00%
2012-07-16	0	0.680	0.670	0.680	0.680	0.680	88,000	59,840	0.6800	0.484	0.477	0.484	0.484	0.484	123,703	0.4837	1.49%
2012-07-13	0	0.670	0.670	0.690	0.660	0.690	1,726,000	1,157,640	0.6707	0.477	0.477	0.491	0.470	0.491	2,426,258	0.4771	1.52%
2012-07-12	0	0.660	0.660	0.670	0.650	0.670	642,000	422,620	0.6583	0.470	0.470	0.477	0.462	0.477	902,467	0.4683	-1.49%
2012-07-11	0	0.670	0.650	0.670	0.650	0.690	3,250,000	2,151,440	0.6620	0.477	0.462	0.477	0.462	0.491	4,568,562	0.4709	-1.47%
2012-07-10	0	0.680	0.670	0.680	0.660	0.690	1,786,000	1,192,840	0.6679	0.484	0.477	0.484	0.470	0.491	2,510,601	0.4751	0.00%
2012-07-09	0	0.680	0.670	0.680	0.680	0.680	310,000	210,800	0.6800	0.484	0.477	0.484	0.484	0.484	435,771	0.4837	0.00%
2012-07-06	0	0.680	0.670	0.680	0.670	0.680	372,000	249,640	0.6711	0.484	0.477	0.484	0.477	0.484	522,925	0.4774	1.49%
2012-07-05	0	0.670	0.660	0.670	0.660	0.680	1,248,000	831,480	0.6663	0.477	0.470	0.477	0.470	0.484	1,754,328	0.4740	-1.47%
2012-07-04	0	0.680	0.670	0.680	0.670	0.690	1,930,000	1,307,260	0.6773	0.484	0.477	0.484	0.477	0.491	2,713,023	0.4818	-2.86%
2012-07-03	0	0.700	0.680	0.700	0.670	0.700	920,000	626,640	0.6811	0.498	0.484	0.498	0.477	0.498	1,293,255	0.4845	2.94%
2012-06-29	0	0.680	0.660	0.680	0.660	0.690	1,780,000	1,187,800	0.6673	0.484	0.470	0.484	0.470	0.491	2,502,166	0.4747	-1.45%
2012-06-28	0	0.690	0.680	0.690	0.680	0.700	560,000	385,500	0.6884	0.491	0.484	0.491	0.484	0.498	787,198	0.4897	0.00%
2012-06-27	0	0.690	0.680	0.690	0.680	0.690	920,000	627,900	0.6825	0.491	0.484	0.491	0.484	0.491	1,293,255	0.4855	0.00%
2012-06-26	0	0.690	0.670	0.690	0.670	0.690	1,388,000	939,160	0.6766	0.491	0.477	0.491	0.477	0.491	1,951,127	0.4813	0.00%
2012-06-25	0	0.690	0.680	0.690	0.680	0.710	884,000	613,560	0.6941	0.491	0.484	0.491	0.484	0.505	1,242,649	0.4938	0.00%
2012-06-22	0	0.690	0.680	0.700	0.670	0.700	1,942,000	1,321,600	0.6805	0.491	0.484	0.498	0.477	0.498	2,729,892	0.4841	-1.43%
2012-06-21	0	0.700	0.670	0.700	0.670	0.700	1,410,000	960,260	0.6810	0.498	0.477	0.498	0.477	0.498	1,982,053	0.4845	2.94%
2012-06-20	0	0.680	0.680	0.690	0.650	0.680	538,000	362,760	0.6743	0.484	0.484	0.491	0.462	0.484	756,273	0.4797	3.03%
2012-06-19	0	0.660	0.650	0.670	0.650	0.670	1,740,000	1,137,600	0.6538	0.470	0.462	0.477	0.462	0.477	2,445,938	0.4651	4.76%
2012-06-18	0	0.630	0.630	0.640	0.600	0.650	2,070,000	1,281,160	0.6189	0.448	0.448	0.455	0.427	0.462	2,909,823	0.4403	6.78%
2012-06-15	0	0.590	0.590	0.600	0.570	0.600	1,638,000	967,640	0.5907	0.420	0.420	0.427	0.405	0.427	2,302,555	0.4202	0.00%
2012-06-14	0	0.590	0.580	0.590	0.580	0.600	1,326,000	784,480	0.5916	0.420	0.413	0.420	0.413	0.427	1,863,973	0.4209	0.00%
2012-06-13	0	0.590	0.580	0.590	0.580	0.590	332,000	193,880	0.5840	0.420	0.413	0.420	0.413	0.420	466,696	0.4154	0.00%
2012-06-12	0	0.590	0.580	0.590	0.580	0.610	1,178,000	697,280	0.5919	0.420	0.413	0.420	0.413	0.434	1,655,928	0.4211	-1.67%
2012-06-11	0	0.600	0.590	0.600	0.590	0.620	738,000	443,260	0.6006	0.427	0.420	0.427	0.420	0.441	1,037,415	0.4273	-4.76%
2012-06-08	0	0.630	0.610	0.630	0.610	0.660	1,800,000	1,155,460	0.6419	0.448	0.434	0.448	0.434	0.470	2,530,281	0.4567	-3.08%
2012-06-07	0	0.650	0.650	0.660	0.650	0.670	2,186,000	1,431,720	0.6549	0.462	0.462	0.470	0.462	0.477	3,072,885	0.4659	-4.41%
2012-06-06	0	0.680	0.660	0.680	0.660	0.700	5,530,000	3,700,300	0.6691	0.484	0.470	0.484	0.470	0.498	7,773,584	0.4760	-1.45%
2012-06-05	0	0.690	0.680	0.690	0.680	0.700	742,000	510,620	0.6882	0.491	0.484	0.491	0.484	0.498	1,043,038	0.4896	0.00%
2012-06-04	0	0.690	0.680	0.690	0.670	0.710	2,570,000	1,775,620	0.6909	0.491	0.484	0.491	0.477	0.505	3,612,678	0.4915	-0.00%
2012-06-01	0	0.800	0.790	0.800	0.780	0.800	6,490,000	5,103,140	0.7863	0.491	0.485	0.491	0.479	0.491	10,577,469	0.4825	2.56%
2012-05-31	0	0.780	0.770	0.780	0.770	0.780	1,350,000	1,047,480	0.7759	0.479	0.472	0.479	0.472	0.479	2,200,244	0.4761	1.30%
2012-05-30	0	0.770	0.770	0.780	0.770	0.800	3,000,000	2,330,780	0.7769	0.472	0.472	0.479	0.472	0.491	4,889,431	0.4767	-2.53%
2012-05-29	0	0.790	0.770	0.790	0.770	0.790	4,276,000	3,306,480	0.7733	0.485	0.472	0.485	0.472	0.485	6,969,069	0.4745	2.60%
2012-05-28	0	0.770	0.760	0.770	0.750	0.800	2,534,000	1,944,920	0.7675	0.472	0.466	0.472	0.460	0.491	4,129,939	0.4709	-1.28%
2012-05-25	0	0.780	0.760	0.780	0.760	0.780	1,230,000	942,500	0.7663	0.479	0.466	0.479	0.466	0.479	2,004,667	0.4702	1.30%
2012-05-24	0	0.770	0.760	0.770	0.760	0.770	470,000	357,960	0.7616	0.472	0.466	0.472	0.466	0.472	766,011	0.4673	-1.28%
2012-05-23	0	0.780	0.770	0.780	0.770	0.780	82,000	63,660	0.7763	0.479	0.472	0.479	0.472	0.479	133,644	0.4763	0.00%
2012-05-22	0	0.780	0.770	0.780	0.760	0.780	2,528,000	1,933,120	0.7647	0.479	0.472	0.479	0.466	0.479	4,120,161	0.4692	0.00%
2012-05-21	0	0.780	0.760	0.780	0.760	0.780	2,166,000	1,652,340	0.7629	0.479	0.466	0.479	0.466	0.479	3,530,169	0.4681	0.00%
2012-05-18	0	0.780	0.760	0.780	0.750	0.780	2,426,000	1,854,560	0.7645	0.479	0.466	0.479	0.460	0.479	3,953,920	0.4690	1.30%
2012-05-17	0	0.770	0.760	0.770	0.760	0.780	698,000	535,200	0.7668	0.472	0.466	0.472	0.466	0.479	1,137,608	0.4705	0.00%
2012-05-16	0	0.770	0.760	0.770	0.760	0.790	3,078,000	2,381,200	0.7736	0.472	0.466	0.472	0.466	0.485	5,016,556	0.4747	-2.53%
2012-05-15	0	0.790	0.780	0.790	0.780	0.800	1,310,000	1,027,140	0.7841	0.485	0.479	0.485	0.479	0.491	2,135,052	0.4811	-1.25%
2012-05-14	0	0.800	0.780	0.800	0.780	0.800	764,000	600,480	0.7860	0.491	0.479	0.491	0.479	0.491	1,245,175	0.4822	1.27%
2012-05-11	0	0.790	0.770	0.790	0.770	0.790	1,470,000	1,139,560	0.7752	0.485	0.472	0.485	0.472	0.485	2,395,821	0.4756	2.60%
2012-05-10	0	0.770	0.760	0.770	0.770	0.790	1,708,000	1,325,100	0.7758	0.472	0.466	0.472	0.472	0.485	2,783,716	0.4760	-1.28%
2012-05-09	0	0.780	0.780	0.790	0.770	0.800	3,232,000	2,521,540	0.7802	0.479	0.479	0.485	0.472	0.491	5,267,547	0.4787	-1.27%
2012-05-08	0	0.790	0.790	0.800	0.790	0.810	2,850,000	2,268,100	0.7958	0.485	0.485	0.491	0.485	0.497	4,644,960	0.4883	-2.47%
2012-05-07	0	0.810	0.800	0.810	0.790	0.830	8,522,000	6,896,740	0.8093	0.497	0.491	0.497	0.485	0.509	13,889,244	0.4966	-2.41%
2012-05-04	0	0.830	0.810	0.830	0.810	0.860	6,580,000	5,426,060	0.8246	0.509	0.497	0.509	0.497	0.528	10,724,152	0.5060	1.22%
2012-05-03	0	0.820	0.800	0.820	0.800	0.840	4,962,000	4,020,620	0.8103	0.503	0.491	0.503	0.491	0.515	8,087,119	0.4972	1.23%
2012-05-02	0	0.810	0.790	0.810	0.790	0.810	3,268,000	2,599,760	0.7955	0.497	0.485	0.497	0.485	0.497	5,326,220	0.4881	1.25%
2012-04-30	0	0.800	0.780	0.800	0.780	0.810	3,548,000	2,795,560	0.7879	0.491	0.479	0.491	0.479	0.497	5,782,567	0.4834	0.00%
2012-04-27	0	0.800	0.770	0.800	0.780	0.810	4,198,000	3,310,720	0.7886	0.491	0.472	0.491	0.479	0.497	6,841,944	0.4839	1.27%
2012-04-26	0	0.790	0.780	0.790	0.780	0.830	4,317,600	3,417,140	0.7914	0.485	0.479	0.485	0.479	0.509	7,036,869	0.4856	-2.47%
2012-04-25	0	0.810	0.790	0.810	0.780	0.810	2,106,000	1,666,820	0.7915	0.497	0.485	0.497	0.479	0.497	3,432,381	0.4856	3.85%
2012-04-24	0	0.780	0.760	0.780	0.770	0.800	2,354,000	1,833,920	0.7791	0.479	0.466	0.479	0.472	0.491	3,836,574	0.4780	0.00%
2012-04-23	0	0.780	0.760	0.780	0.770	0.810	2,410,000	1,875,960	0.7784	0.479	0.466	0.479	0.472	0.497	3,927,843	0.4776	-2.50%
2012-04-20	0	0.800	0.780	0.790	0.770	0.800	1,218,000	953,560	0.7829	0.491	0.479	0.485	0.472	0.491	1,985,109	0.4804	2.56%
2012-04-19	0	0.780	0.770	0.780	0.770	0.800	5,046,000	3,906,860	0.7742	0.479	0.472	0.479	0.472	0.491	8,224,023	0.4751	0.00%
2012-04-18	0	0.780	0.770	0.780	0.760	0.780	2,372,000	1,823,880	0.7689	0.479	0.472	0.479	0.466	0.479	3,865,910	0.4718	1.30%
2012-04-17	0	0.770	0.770	0.780	0.760	0.780	300,000	230,500	0.7683	0.472	0.472	0.479	0.466	0.479	488,943	0.4714	0.00%
2012-04-16	0	0.770	0.760	0.770	0.760	0.770	1,400,000	1,071,000	0.7650	0.472	0.466	0.472	0.466	0.472	2,281,735	0.4694	-1.28%
2012-04-13	0	0.780	0.770	0.780	0.770	0.800	1,888,000	1,472,160	0.7797	0.479	0.472	0.479	0.472	0.491	3,077,082	0.4784	0.00%
2012-04-12	0	0.780	0.770	0.780	0.760	0.800	2,978,000	2,318,300	0.7785	0.479	0.472	0.479	0.466	0.491	4,853,575	0.4776	1.30%
2012-04-11	0	0.770	0.750	0.770	0.760	0.770	124,000	94,680	0.7635	0.472	0.460	0.472	0.466	0.472	202,096	0.4685	0.00%
2012-04-10	0	0.770	0.750	0.770	0.760	0.770	86,000	65,720	0.7642	0.472	0.460	0.472	0.466	0.472	140,164	0.4689	0.00%
2012-04-05	0	0.770	0.760	0.770	0.770	0.770	46,000	35,420	0.7700	0.472	0.466	0.472	0.472	0.472	74,971	0.4724	0.00%
2012-04-03	0	0.770	0.760	0.770	0.760	0.790	1,164,000	891,920	0.7663	0.472	0.466	0.472	0.466	0.485	1,897,099	0.4701	-1.28%
2012-04-02	0	0.780	0.770	0.780	0.760	0.790	1,020,000	784,500	0.7691	0.479	0.472	0.479	0.466	0.485	1,662,407	0.4719	0.00%
2012-03-30	0	0.780	0.760	0.780	0.750	0.800	3,210,000	2,470,260	0.7696	0.479	0.466	0.479	0.460	0.491	5,231,691	0.4722	-2.50%
2012-03-29	0	0.800	0.770	0.800	0.750	0.800	3,300,000	2,541,800	0.7702	0.491	0.472	0.491	0.460	0.491	5,378,374	0.4726	5.26%
2012-03-28	0	0.760	0.740	0.760	0.740	0.760	1,100,000	823,200	0.7484	0.466	0.454	0.466	0.454	0.466	1,792,791	0.4592	4.11%
2012-03-27	0	0.730	0.720	0.730	0.710	0.750	2,514,000	1,830,220	0.7280	0.448	0.442	0.448	0.436	0.460	4,097,343	0.4467	1.39%
2012-03-26	0	0.720	0.710	0.720	0.700	0.720	1,440,000	1,012,100	0.7028	0.442	0.436	0.442	0.429	0.442	2,346,927	0.4312	1.41%
2012-03-23	0	0.710	0.700	0.710	0.690	0.710	1,308,000	914,200	0.6989	0.436	0.429	0.436	0.423	0.436	2,131,792	0.4288	1.43%
2012-03-22	0	0.700	0.700	0.710	0.700	0.720	835,000	588,470	0.7048	0.429	0.429	0.436	0.429	0.442	1,360,892	0.4324	-1.41%
2012-03-21	0	0.710	0.710	0.720	0.710	0.730	1,250,000	895,860	0.7167	0.436	0.436	0.442	0.436	0.448	2,037,263	0.4397	-1.39%
2012-03-20	0	0.720	0.710	0.720	0.710	0.740	2,190,000	1,574,900	0.7191	0.442	0.436	0.442	0.436	0.454	3,569,285	0.4412	-1.37%
2012-03-19	0	0.730	0.720	0.730	0.720	0.740	1,968,000	1,424,040	0.7236	0.448	0.442	0.448	0.442	0.454	3,207,467	0.4440	0.00%
2012-03-16	0	0.730	0.720	0.730	0.710	0.740	1,814,000	1,301,180	0.7173	0.448	0.442	0.448	0.436	0.454	2,956,476	0.4401	2.82%
2012-03-15	0	0.710	0.700	0.710	0.700	0.710	1,280,000	903,900	0.7062	0.436	0.429	0.436	0.429	0.436	2,086,157	0.4333	0.00%
2012-03-14	0	0.710	0.700	0.710	0.700	0.710	1,284,000	903,700	0.7038	0.436	0.429	0.436	0.429	0.436	2,092,677	0.4318	-1.39%
2012-03-13	0	0.720	0.700	0.720	0.700	0.720	900,000	640,240	0.7114	0.442	0.429	0.442	0.429	0.442	1,466,829	0.4365	1.41%
2012-03-12	0	0.710	0.700	0.710	0.690	0.710	1,452,000	1,009,940	0.6956	0.436	0.429	0.436	0.423	0.436	2,366,485	0.4268	0.00%
2012-03-09	0	0.710	0.700	0.710	0.700	0.720	2,464,000	1,739,660	0.7060	0.436	0.429	0.436	0.429	0.442	4,015,853	0.4332	-2.74%
2012-03-08	0	0.730	0.710	0.730	0.710	0.740	3,340,000	2,399,300	0.7184	0.448	0.436	0.448	0.436	0.454	5,443,567	0.4408	1.39%
2012-03-07	0	0.720	0.700	0.710	0.710	0.740	2,230,000	1,599,100	0.7171	0.442	0.429	0.436	0.436	0.454	3,634,477	0.4400	-1.37%
2012-03-06	0	0.730	0.710	0.730	0.710	0.740	1,980,000	1,419,300	0.7168	0.448	0.436	0.448	0.436	0.454	3,227,025	0.4398	1.39%
2012-03-05	0	0.720	0.710	0.720	0.700	0.730	2,940,000	2,086,740	0.7098	0.442	0.436	0.442	0.429	0.448	4,791,642	0.4355	1.41%
2012-03-02	0	0.710	0.700	0.710	0.690	0.720	1,220,000	856,620	0.7021	0.436	0.429	0.436	0.423	0.442	1,988,369	0.4308	2.90%
2012-03-01	0	0.690	0.690	0.700	0.680	0.700	1,554,000	1,078,540	0.6940	0.423	0.423	0.429	0.417	0.429	2,532,725	0.4258	-1.43%
2012-02-29	0	0.700	0.690	0.700	0.690	0.700	1,940,000	1,349,340	0.6955	0.429	0.423	0.429	0.423	0.429	3,161,832	0.4268	2.94%
2012-02-28	0	0.680	0.670	0.690	0.670	0.720	2,546,000	1,762,100	0.6921	0.417	0.411	0.423	0.411	0.442	4,149,497	0.4247	-2.86%
2012-02-27	0	0.700	0.700	0.710	0.700	0.710	1,500,000	1,054,600	0.7031	0.429	0.429	0.436	0.429	0.436	2,444,716	0.4314	-1.41%
2012-02-24	0	0.710	0.700	0.710	0.690	0.710	2,876,000	2,008,440	0.6983	0.436	0.429	0.436	0.423	0.436	4,687,335	0.4285	0.00%
2012-02-23	0	0.710	0.690	0.710	0.660	0.710	3,236,000	2,226,400	0.6880	0.436	0.423	0.436	0.405	0.436	5,274,066	0.4221	1.43%
2012-02-22	0	0.700	0.680	0.700	0.680	0.720	5,918,000	4,114,060	0.6952	0.429	0.417	0.429	0.417	0.442	9,645,218	0.4265	-1.41%
2012-02-21	0	0.710	0.700	0.710	0.700	0.740	5,840,000	4,150,720	0.7107	0.436	0.429	0.436	0.429	0.454	9,518,093	0.4361	1.43%
2012-02-20	0	0.700	0.700	0.710	0.700	0.740	3,150,000	2,241,320	0.7115	0.429	0.429	0.436	0.429	0.454	5,133,903	0.4366	-4.11%
2012-02-17	0	0.730	0.720	0.730	0.710	0.740	2,232,000	1,604,220	0.7187	0.448	0.442	0.448	0.436	0.454	3,637,737	0.4410	2.82%
2012-02-16	0	0.710	0.690	0.710	0.680	0.710	3,452,000	2,389,600	0.6922	0.436	0.423	0.436	0.417	0.436	5,626,105	0.4247	1.43%
2012-02-15	0	0.700	0.690	0.700	0.690	0.710	2,074,000	1,444,500	0.6965	0.429	0.423	0.429	0.423	0.436	3,380,227	0.4273	-1.41%
2012-02-14	0	0.710	0.690	0.710	0.680	0.750	6,454,000	4,537,600	0.7031	0.436	0.423	0.436	0.417	0.460	10,518,796	0.4314	0.00%
2012-02-13	0	0.710	0.700	0.710	0.690	0.710	2,416,000	1,684,680	0.6973	0.436	0.429	0.436	0.423	0.436	3,937,622	0.4278	0.00%
2012-02-10	0	0.710	0.700	0.710	0.700	0.730	4,520,000	3,195,760	0.7070	0.436	0.429	0.436	0.429	0.448	7,366,743	0.4338	-1.39%
2012-02-09	0	0.720	0.700	0.720	0.700	0.730	1,790,000	1,270,100	0.7096	0.442	0.429	0.442	0.429	0.448	2,917,361	0.4354	0.00%
2012-02-08	0	0.720	0.700	0.720	0.680	0.720	3,570,000	2,483,300	0.6956	0.442	0.429	0.442	0.417	0.442	5,818,423	0.4268	4.35%
2012-02-07	0	0.690	0.680	0.700	0.680	0.720	4,156,000	2,873,500	0.6914	0.423	0.417	0.429	0.417	0.442	6,773,492	0.4242	-1.43%
2012-02-06	0	0.700	0.690	0.700	0.680	0.700	2,420,000	1,654,140	0.6835	0.429	0.423	0.429	0.417	0.429	3,944,141	0.4194	0.00%
2012-02-03	0	0.700	0.690	0.710	0.680	0.710	734,000	507,420	0.6913	0.429	0.423	0.436	0.417	0.436	1,196,281	0.4242	0.00%
2012-02-02	0	0.700	0.680	0.700	0.660	0.700	5,324,000	3,580,380	0.6725	0.429	0.417	0.429	0.405	0.429	8,677,110	0.4126	1.45%
2012-02-01	0	0.690	0.680	0.690	0.680	0.700	1,822,000	1,254,360	0.6885	0.423	0.417	0.423	0.417	0.429	2,969,514	0.4224	-1.43%
2012-01-31	0	0.700	0.700	0.710	0.700	0.710	546,000	385,100	0.7053	0.429	0.429	0.436	0.429	0.436	889,876	0.4328	-1.41%
2012-01-30	0	0.710	0.700	0.710	0.700	0.730	2,140,000	1,527,020	0.7136	0.436	0.429	0.436	0.429	0.448	3,487,794	0.4378	0.00%
2012-01-27	0	0.710	0.710	0.720	0.710	0.750	2,756,000	1,992,660	0.7230	0.436	0.436	0.442	0.436	0.460	4,491,757	0.4436	-1.39%
2012-01-26	0	0.720	0.710	0.720	0.710	0.730	1,046,000	749,980	0.7170	0.442	0.436	0.442	0.436	0.448	1,704,782	0.4399	0.00%
2012-01-20	0	0.720	0.710	0.720	0.710	0.740	1,458,000	1,041,000	0.7140	0.442	0.436	0.442	0.436	0.454	2,376,264	0.4381	-1.37%
2012-01-19	0	0.730	0.720	0.730	0.710	0.730	1,700,000	1,228,700	0.7228	0.448	0.442	0.448	0.436	0.448	2,770,678	0.4435	1.39%
2012-01-18	0	0.720	0.710	0.720	0.700	0.730	2,110,000	1,504,600	0.7131	0.442	0.436	0.442	0.429	0.448	3,438,900	0.4375	0.00%
2012-01-17	0	0.720	0.710	0.720	0.710	0.720	160,000	114,400	0.7150	0.442	0.436	0.442	0.436	0.442	260,770	0.4387	1.41%
2012-01-16	0	0.710	0.700	0.710	0.710	0.720	510,000	362,700	0.7112	0.436	0.429	0.436	0.436	0.442	831,203	0.4364	-1.39%
2012-01-13	0	0.720	0.700	0.720	0.710	0.720	170,000	121,800	0.7165	0.442	0.429	0.442	0.436	0.442	277,068	0.4396	0.00%
2012-01-12	0	0.720	0.700	0.720	0.710	0.720	130,000	92,760	0.7135	0.442	0.429	0.442	0.436	0.442	211,875	0.4378	0.00%
2012-01-11	0	0.720	0.700	0.720	0.710	0.720	260,000	184,980	0.7115	0.442	0.429	0.442	0.436	0.442	423,751	0.4365	1.41%
2012-01-10	0	0.710	0.700	0.710	0.700	0.720	2,126,000	1,503,320	0.7071	0.436	0.429	0.436	0.429	0.442	3,464,977	0.4339	-1.39%
2012-01-09	0	0.720	0.690	0.720	0.700	0.720	1,100,000	773,900	0.7035	0.442	0.423	0.442	0.429	0.442	1,792,791	0.4317	1.41%
2012-01-06	0	0.710	0.700	0.710	0.710	0.710	400,000	284,000	0.7100	0.436	0.429	0.436	0.436	0.436	651,924	0.4356	-2.74%
2012-01-05	0	0.730	0.720	0.730	0.720	0.740	1,050,000	763,020	0.7267	0.448	0.442	0.448	0.442	0.454	1,711,301	0.4459	1.39%
2012-01-04	0	0.720	0.710	0.730	0.720	0.740	2,334,000	1,696,280	0.7268	0.442	0.436	0.448	0.442	0.454	3,803,977	0.4459	-2.70%
2012-01-03	0	0.740	0.720	0.740	0.730	0.760	2,446,000	1,809,580	0.7398	0.454	0.442	0.454	0.448	0.466	3,986,516	0.4539	-3.90%
2011-12-30	0	0.770	0.730	0.770	0.730	0.770	1,580,000	1,172,940	0.7424	0.472	0.448	0.472	0.448	0.472	2,575,100	0.4555	1.32%
2011-12-29	0	0.760	0.730	0.770	0.710	0.770	3,004,000	2,214,300	0.7371	0.466	0.448	0.472	0.436	0.472	4,895,950	0.4523	5.56%
2011-12-28	0	0.720	0.710	0.720	0.710	0.720	750,000	535,300	0.7137	0.442	0.436	0.442	0.436	0.442	1,222,358	0.4379	0.00%
2011-12-23	0	0.720	0.700	0.720	0.710	0.720	1,804,000	1,286,480	0.7131	0.442	0.429	0.442	0.436	0.442	2,940,178	0.4376	0.00%
2011-12-22	0	0.720	0.700	0.720	0.700	0.720	2,560,000	1,813,560	0.7084	0.442	0.429	0.442	0.429	0.442	4,172,315	0.4347	-1.37%
2011-12-21	0	0.730	0.720	0.730	0.710	0.750	2,834,000	2,047,220	0.7224	0.448	0.442	0.448	0.436	0.460	4,618,883	0.4432	1.39%
2011-12-20	0	0.720	0.710	0.720	0.710	0.730	2,660,000	1,900,200	0.7144	0.442	0.436	0.442	0.436	0.448	4,335,296	0.4383	-1.37%
2011-12-19	0	0.730	0.710	0.730	0.720	0.740	830,000	603,340	0.7269	0.448	0.436	0.448	0.442	0.454	1,352,743	0.4460	-2.67%
2011-12-16	0	0.750	0.740	0.750	0.720	0.750	3,240,000	2,369,940	0.7315	0.460	0.454	0.460	0.442	0.460	5,280,586	0.4488	1.35%
2011-12-15	0	0.740	0.720	0.740	0.710	0.740	2,620,000	1,881,800	0.7182	0.454	0.442	0.454	0.436	0.454	4,270,103	0.4407	4.23%
2011-12-14	0	0.710	0.700	0.710	0.700	0.710	2,210,000	1,561,700	0.7067	0.436	0.429	0.436	0.429	0.436	3,601,881	0.4336	0.00%
2011-12-13	0	0.710	0.700	0.710	0.700	0.710	982,000	691,400	0.7041	0.436	0.429	0.436	0.429	0.436	1,600,474	0.4320	0.00%
2011-12-12	0	0.710	0.700	0.710	0.700	0.710	2,648,000	1,872,300	0.7071	0.436	0.429	0.436	0.429	0.436	4,315,738	0.4338	0.00%
2011-12-09	0	0.710	0.700	0.710	0.700	0.730	1,098,000	782,260	0.7124	0.436	0.429	0.436	0.429	0.448	1,789,532	0.4371	-4.05%
2011-12-08	0	0.740	0.720	0.740	0.720	0.740	580,000	421,400	0.7266	0.454	0.442	0.454	0.442	0.454	945,290	0.4458	1.37%
2011-12-07	0	0.730	0.720	0.730	0.700	0.740	3,648,000	2,584,400	0.7084	0.448	0.442	0.448	0.429	0.454	5,945,548	0.4347	2.82%
2011-12-06	0	0.710	0.700	0.710	0.710	0.730	456,000	324,760	0.7122	0.436	0.429	0.436	0.436	0.448	743,194	0.4370	-2.74%
2011-12-05	0	0.730	0.720	0.730	0.710	0.740	488,000	352,220	0.7218	0.448	0.442	0.448	0.436	0.454	795,347	0.4429	2.82%
2011-12-02	0	0.710	0.700	0.720	0.710	0.710	66,000	46,860	0.7100	0.436	0.429	0.442	0.436	0.436	107,567	0.4356	0.00%
2011-12-01	0	0.710	0.700	0.710	0.700	0.720	994,000	706,000	0.7103	0.436	0.429	0.436	0.429	0.442	1,620,032	0.4358	0.00%
2011-11-30	0	0.710	0.700	0.710	0.700	0.710	762,000	534,200	0.7010	0.436	0.429	0.436	0.429	0.436	1,241,915	0.4301	-1.39%
2011-11-29	0	0.720	0.700	0.720	0.710	0.720	410,000	294,200	0.7176	0.442	0.429	0.442	0.436	0.442	668,222	0.4403	0.00%
2011-11-28	0	0.720	0.700	0.720	0.690	0.720	822,000	581,700	0.7077	0.442	0.429	0.442	0.423	0.442	1,339,704	0.4342	1.41%
2011-11-25	0	0.710	0.700	0.710	0.700	0.710	710,000	499,800	0.7039	0.436	0.429	0.436	0.429	0.436	1,157,165	0.4319	-1.39%
2011-11-24	0	0.720	0.710	0.720	0.710	0.730	2,270,000	1,626,740	0.7166	0.442	0.436	0.442	0.436	0.448	3,699,670	0.4397	-1.37%
2011-11-23	0	0.730	0.720	0.730	0.710	0.730	1,400,000	1,006,100	0.7186	0.448	0.442	0.448	0.436	0.448	2,281,735	0.4409	1.39%
2011-11-22	0	0.720	0.710	0.720	0.720	0.740	766,000	555,140	0.7247	0.442	0.436	0.442	0.442	0.454	1,248,435	0.4447	0.00%
2011-11-21	0	0.720	0.710	0.730	0.720	0.740	826,000	598,060	0.7240	0.442	0.436	0.448	0.442	0.454	1,346,223	0.4443	-4.00%
2011-11-18	0	0.750	0.720	0.750	0.720	0.750	470,000	344,600	0.7332	0.460	0.442	0.460	0.442	0.460	766,011	0.4499	4.17%
2011-11-17	0	0.720	0.710	0.730	0.720	0.750	600,000	434,620	0.7244	0.442	0.436	0.448	0.442	0.460	977,886	0.4444	-1.37%
2011-11-16	0	0.730	0.720	0.730	0.710	0.740	2,360,000	1,686,280	0.7145	0.448	0.442	0.448	0.436	0.454	3,846,352	0.4384	1.39%
2011-11-15	0	0.720	0.720	0.730	0.720	0.730	480,000	347,200	0.7233	0.442	0.442	0.448	0.442	0.448	782,309	0.4438	-1.37%
2011-11-14	0	0.730	0.720	0.730	0.710	0.740	2,070,000	1,491,820	0.7207	0.448	0.442	0.448	0.436	0.454	3,373,707	0.4422	1.39%
2011-11-11	0	0.720	0.710	0.720	0.710	0.740	826,000	590,780	0.7152	0.442	0.436	0.442	0.436	0.454	1,346,223	0.4388	-4.00%
2011-11-10	0	0.750	0.720	0.750	0.690	0.750	1,392,000	1,001,140	0.7192	0.460	0.442	0.460	0.423	0.460	2,268,696	0.4413	4.17%
2011-11-09	0	0.720	0.710	0.720	0.700	0.720	1,012,000	714,040	0.7056	0.442	0.436	0.442	0.429	0.442	1,649,368	0.4329	0.00%
2011-11-08	0	0.720	0.700	0.720	0.700	0.730	2,470,000	1,748,600	0.7079	0.442	0.429	0.442	0.429	0.448	4,025,632	0.4344	-1.37%
2011-11-07	0	0.730	0.720	0.730	0.680	0.730	1,482,000	1,023,040	0.6903	0.448	0.442	0.448	0.417	0.448	2,415,379	0.4236	5.80%
2011-11-04	0	0.690	0.680	0.690	0.690	0.700	60,000	41,500	0.6917	0.423	0.417	0.423	0.423	0.429	97,789	0.4244	1.47%
2011-11-03	0	0.680	0.670	0.690	0.680	0.690	120,000	81,700	0.6808	0.417	0.411	0.423	0.417	0.423	195,577	0.4177	0.00%
2011-11-02	0	0.680	0.670	0.680	0.680	0.680	30,000	20,400	0.6800	0.417	0.411	0.417	0.417	0.417	48,894	0.4172	0.00%
2011-11-01	0	0.680	0.660	0.680	0.660	0.680	940,000	624,400	0.6643	0.417	0.405	0.417	0.405	0.417	1,532,022	0.4076	1.49%
2011-10-31	0	0.670	0.660	0.670	0.670	0.670	580,000	388,600	0.6700	0.411	0.405	0.411	0.411	0.411	945,290	0.4111	-1.47%
2011-10-28	0	0.680	0.660	0.680	0.670	0.690	1,360,000	913,900	0.6720	0.417	0.405	0.417	0.411	0.423	2,216,542	0.4123	-2.86%
2011-10-27	0	0.700	0.680	0.690	0.670	0.700	2,488,000	1,689,660	0.6791	0.429	0.417	0.423	0.411	0.429	4,054,968	0.4167	2.94%
2011-10-26	0	0.680	0.670	0.680	0.670	0.690	830,000	560,680	0.6755	0.417	0.411	0.417	0.411	0.423	1,352,743	0.4145	-1.45%
2011-10-25	0	0.690	0.670	0.690	0.670	0.690	1,534,000	1,032,640	0.6732	0.423	0.411	0.423	0.411	0.423	2,500,129	0.4130	1.47%
2011-10-24	0	0.680	0.670	0.680	0.670	0.700	1,490,000	1,006,400	0.6754	0.417	0.411	0.417	0.411	0.429	2,428,417	0.4144	-1.45%
2011-10-21	0	0.690	0.670	0.690	0.660	0.690	904,000	604,540	0.6687	0.423	0.411	0.423	0.405	0.423	1,473,349	0.4103	1.47%
2011-10-20	0	0.680	0.660	0.680	0.660	0.690	1,064,000	710,700	0.6680	0.417	0.405	0.417	0.405	0.423	1,734,118	0.4098	0.00%
2011-10-19	0	0.680	0.670	0.680	0.670	0.700	1,388,000	934,660	0.6734	0.417	0.411	0.417	0.411	0.429	2,262,177	0.4132	0.00%
2011-10-18	0	0.680	0.660	0.680	0.660	0.690	550,000	369,100	0.6711	0.417	0.405	0.417	0.405	0.423	896,396	0.4118	0.00%
2011-10-17	0	0.680	0.670	0.680	0.670	0.690	466,000	314,840	0.6756	0.417	0.411	0.417	0.411	0.423	759,492	0.4145	-1.45%
2011-10-14	0	0.690	0.670	0.690	-	-	0	0	-	0.423	0.411	0.423	-	-	0	-	0.00%
2011-10-13	0	0.690	0.670	0.690	0.670	0.690	90,000	61,040	0.6782	0.423	0.411	0.423	0.411	0.423	146,683	0.4161	2.99%
2011-10-12	0	0.670	0.660	0.670	0.670	0.680	50,000	33,700	0.6740	0.411	0.405	0.411	0.411	0.417	81,491	0.4135	0.00%
2011-10-11	0	0.670	0.670	0.690	0.670	0.720	660,000	448,280	0.6792	0.411	0.411	0.423	0.411	0.442	1,075,675	0.4167	-4.29%
2011-10-10	0	0.700	0.680	0.700	0.670	0.700	246,000	167,700	0.6817	0.429	0.417	0.429	0.411	0.429	400,933	0.4183	2.94%
2011-10-07	0	0.680	0.660	0.680	0.660	0.680	250,000	168,900	0.6756	0.417	0.405	0.417	0.405	0.417	407,453	0.4145	1.49%
2011-10-06	0	0.670	0.660	0.670	0.660	0.690	370,000	247,700	0.6695	0.411	0.405	0.411	0.405	0.423	603,030	0.4108	0.00%
2011-10-04	0	0.670	0.660	0.680	0.670	0.710	530,000	363,100	0.6851	0.411	0.405	0.417	0.411	0.436	863,799	0.4204	-6.94%
2011-10-03	0	0.720	0.680	0.720	0.680	0.720	380,000	263,480	0.6934	0.442	0.417	0.442	0.417	0.442	619,328	0.4254	-4.00%
2011-09-30	0	0.750	0.680	0.750	0.660	0.750	460,000	316,800	0.6887	0.460	0.417	0.460	0.405	0.460	749,713	0.4226	10.29%
2011-09-28	0	0.680	0.670	0.680	0.650	0.680	428,000	284,780	0.6654	0.417	0.411	0.417	0.399	0.417	697,559	0.4083	0.00%
2011-09-27	0	0.680	0.660	0.680	0.650	0.680	624,000	410,240	0.6574	0.417	0.405	0.417	0.399	0.417	1,017,002	0.4034	3.03%
2011-09-26	0	0.660	0.650	0.660	0.630	0.680	710,000	462,360	0.6512	0.405	0.399	0.405	0.387	0.417	1,157,165	0.3996	0.00%
2011-09-23	0	0.660	0.640	0.660	0.620	0.670	1,320,000	841,600	0.6376	0.405	0.393	0.405	0.380	0.411	2,151,350	0.3912	-2.94%
2011-09-22	0	0.680	0.660	0.680	0.660	0.690	303,800	205,694	0.6771	0.417	0.405	0.417	0.405	0.423	495,136	0.4154	-2.86%
2011-09-21	0	0.700	0.690	0.700	0.690	0.720	900,000	631,140	0.7013	0.429	0.423	0.429	0.423	0.442	1,466,829	0.4303	-2.78%
2011-09-20	0	0.720	0.700	0.720	0.700	0.720	376,000	265,380	0.7058	0.442	0.429	0.442	0.429	0.442	612,809	0.4331	0.00%
2011-09-19	0	0.720	0.700	0.720	0.700	0.720	240,000	169,700	0.7071	0.442	0.429	0.442	0.429	0.442	391,154	0.4338	0.00%
2011-09-16	0	0.720	0.700	0.720	0.700	0.730	710,000	505,760	0.7123	0.442	0.429	0.442	0.429	0.448	1,157,165	0.4371	1.41%
2011-09-15	0	0.710	0.700	0.710	0.700	0.710	520,000	367,100	0.7060	0.436	0.429	0.436	0.429	0.436	847,501	0.4332	-0.00%
2011-09-14	0	0.720	0.700	0.710	0.690	0.720	666,000	469,800	0.7054	0.436	0.424	0.430	0.417	0.436	1,100,742	0.4268	1.41%
2011-09-12	0	0.710	0.700	0.710	0.690	0.710	190,000	133,000	0.7000	0.430	0.424	0.430	0.417	0.430	314,025	0.4235	-1.39%
2011-09-09	0	0.720	0.700	0.720	0.710	0.720	84,000	60,240	0.7171	0.436	0.424	0.436	0.430	0.436	138,832	0.4339	1.41%
2011-09-08	0	0.710	0.700	0.710	0.710	0.720	904,000	643,680	0.7120	0.430	0.424	0.430	0.430	0.436	1,494,100	0.4308	-2.74%
2011-09-07	0	0.730	0.720	0.730	0.710	0.740	1,110,000	804,660	0.7249	0.442	0.436	0.442	0.430	0.448	1,834,570	0.4386	0.00%
2011-09-06	0	0.730	0.710	0.730	-	-	0	0	-	0.442	0.430	0.442	-	-	0	-	0.00%
2011-09-05	0	0.730	0.710	0.730	0.710	0.740	660,000	477,500	0.7235	0.442	0.430	0.442	0.430	0.448	1,090,825	0.4377	0.00%
2011-09-02	0	0.730	0.720	0.730	0.720	0.740	320,000	233,280	0.7290	0.442	0.436	0.442	0.436	0.448	528,885	0.4411	0.00%
2011-09-01	0	0.730	0.720	0.730	0.720	0.760	1,706,000	1,246,180	0.7305	0.442	0.436	0.442	0.436	0.460	2,819,618	0.4420	-1.35%
2011-08-31	0	0.740	0.730	0.760	0.730	0.780	2,592,000	1,935,140	0.7466	0.448	0.442	0.460	0.442	0.472	4,283,968	0.4517	-1.33%
2011-08-30	0	0.750	0.740	0.750	0.720	0.790	1,544,000	1,149,020	0.7442	0.454	0.448	0.454	0.436	0.478	2,551,870	0.4503	4.17%
2011-08-29	0	0.720	0.710	0.720	0.720	0.720	350,000	252,000	0.7200	0.436	0.430	0.436	0.436	0.436	578,468	0.4356	0.00%
2011-08-26	0	0.720	0.700	0.710	0.710	0.720	180,000	128,600	0.7144	0.436	0.424	0.430	0.430	0.436	297,498	0.4323	0.00%
2011-08-25	0	0.720	0.700	0.720	0.710	0.730	1,600,000	1,152,940	0.7206	0.436	0.424	0.436	0.430	0.442	2,644,425	0.4360	0.00%
2011-08-24	0	0.720	0.710	0.720	0.720	0.730	714,000	514,700	0.7209	0.436	0.430	0.436	0.436	0.442	1,180,075	0.4362	-2.70%
2011-08-23	0	0.740	0.720	0.740	0.720	0.740	240,000	175,000	0.7292	0.448	0.436	0.448	0.436	0.448	396,664	0.4412	1.37%
2011-08-22	0	0.730	0.720	0.730	0.720	0.740	470,000	341,000	0.7255	0.442	0.436	0.442	0.436	0.448	776,800	0.4390	-1.35%
2011-08-19	0	0.740	0.720	0.740	0.720	0.740	390,000	283,200	0.7262	0.448	0.436	0.448	0.436	0.448	644,579	0.4394	0.00%
2011-08-18	0	0.740	0.730	0.740	0.720	0.750	1,412,000	1,028,460	0.7284	0.448	0.442	0.448	0.436	0.454	2,333,705	0.4407	0.00%
2011-08-17	0	0.740	0.730	0.740	0.720	0.750	1,290,000	945,800	0.7332	0.448	0.442	0.448	0.436	0.454	2,132,067	0.4436	0.00%
2011-08-16	0	0.740	0.730	0.740	0.730	0.750	1,340,000	985,980	0.7358	0.448	0.442	0.448	0.442	0.454	2,214,706	0.4452	-3.90%
2011-08-15	0	0.770	0.710	0.770	0.690	0.780	2,046,000	1,452,220	0.7098	0.466	0.430	0.466	0.417	0.472	3,381,558	0.4295	5.48%
2011-08-12	0	0.730	0.720	0.730	0.710	0.730	352,000	253,040	0.7189	0.442	0.436	0.442	0.430	0.442	581,773	0.4349	1.39%
2011-08-11	0	0.720	0.720	0.730	0.720	0.740	590,000	431,500	0.7314	0.436	0.436	0.442	0.436	0.448	975,132	0.4425	-4.00%
2011-08-10	0	0.750	0.740	0.750	0.730	0.760	630,000	465,260	0.7385	0.454	0.448	0.454	0.442	0.460	1,041,242	0.4468	1.35%
2011-08-09	0	0.740	0.730	0.740	0.710	0.740	900,000	662,000	0.7356	0.448	0.442	0.448	0.430	0.448	1,487,489	0.4450	-2.63%
2011-08-08	0	0.760	0.750	0.760	0.730	0.760	720,000	542,580	0.7536	0.460	0.454	0.460	0.442	0.460	1,189,991	0.4560	-1.30%
2011-08-05	0	0.770	0.740	0.770	0.740	0.770	410,000	308,900	0.7534	0.466	0.448	0.466	0.448	0.466	677,634	0.4559	0.00%
2011-08-04	0	0.770	0.760	0.780	0.760	0.770	270,000	206,700	0.7656	0.466	0.460	0.472	0.460	0.466	446,247	0.4632	0.00%
2011-08-03	0	0.770	0.760	0.770	0.750	0.770	880,000	670,700	0.7622	0.466	0.460	0.466	0.454	0.466	1,454,434	0.4611	0.00%
2011-08-02	0	0.770	0.760	0.780	0.770	0.790	2,232,000	1,728,080	0.7742	0.466	0.460	0.472	0.466	0.478	3,688,972	0.4684	-3.75%
2011-08-01	0	0.800	0.770	0.800	0.780	0.800	714,000	560,420	0.7849	0.484	0.466	0.484	0.472	0.484	1,180,075	0.4749	0.00%
2011-07-29	0	0.800	0.790	0.800	0.780	0.800	550,000	433,200	0.7876	0.484	0.478	0.484	0.472	0.484	909,021	0.4766	1.27%
2011-07-28	0	0.790	0.780	0.790	0.780	0.790	670,000	525,100	0.7837	0.478	0.472	0.478	0.472	0.478	1,107,353	0.4742	-1.25%
2011-07-27	0	0.800	0.780	0.800	0.780	0.800	530,000	415,500	0.7840	0.484	0.472	0.484	0.472	0.484	875,966	0.4743	0.00%
2011-07-26	0	0.800	0.780	0.800	0.790	0.800	320,000	253,200	0.7913	0.484	0.472	0.484	0.478	0.484	528,885	0.4787	-1.23%
2011-07-25	0	0.810	0.790	0.810	0.790	0.810	590,000	470,620	0.7977	0.490	0.478	0.490	0.478	0.490	975,132	0.4826	2.53%
2011-07-22	0	0.790	0.780	0.790	0.780	0.800	390,000	308,100	0.7900	0.478	0.472	0.478	0.472	0.484	644,579	0.4780	0.00%
2011-07-21	0	0.790	0.780	0.790	0.780	0.800	1,160,000	910,640	0.7850	0.478	0.472	0.478	0.472	0.484	1,917,208	0.4750	0.00%
2011-07-20	0	0.790	0.770	0.790	0.770	0.790	1,830,000	1,418,300	0.7750	0.478	0.466	0.478	0.466	0.478	3,024,561	0.4689	-1.25%
2011-07-19	0	0.800	0.770	0.800	0.780	0.830	4,396,000	3,514,660	0.7995	0.484	0.466	0.484	0.472	0.502	7,265,557	0.4837	0.00%
2011-07-18	0	0.800	0.780	0.800	0.780	0.800	880,000	697,580	0.7927	0.484	0.472	0.484	0.472	0.484	1,454,434	0.4796	0.00%
2011-07-15	0	0.800	0.780	0.800	0.770	0.800	996,000	778,700	0.7818	0.484	0.472	0.484	0.466	0.484	1,646,154	0.4730	1.27%
2011-07-14	0	0.790	0.770	0.790	0.760	0.790	1,248,000	958,760	0.7682	0.478	0.466	0.478	0.460	0.478	2,062,651	0.4648	1.28%
2011-07-13	0	0.780	0.770	0.780	0.760	0.810	3,160,000	2,452,280	0.7760	0.472	0.466	0.472	0.460	0.490	5,222,739	0.4695	0.00%
2011-07-12	0	0.780	0.760	0.780	0.750	0.780	316,000	239,820	0.7589	0.472	0.460	0.472	0.454	0.472	522,274	0.4592	0.00%
2011-07-11	0	0.780	0.770	0.780	0.770	0.790	1,200,000	928,220	0.7735	0.472	0.466	0.472	0.466	0.478	1,983,319	0.4680	-1.27%
2011-07-08	0	0.790	0.770	0.790	0.760	0.790	1,620,000	1,247,340	0.7700	0.478	0.466	0.478	0.460	0.478	2,677,480	0.4659	3.95%
2011-07-07	0	0.760	0.760	0.770	0.760	0.790	2,148,000	1,646,520	0.7665	0.460	0.460	0.466	0.460	0.478	3,550,140	0.4638	-1.30%
2011-07-06	0	0.770	0.760	0.770	0.760	0.780	360,000	276,280	0.7674	0.466	0.460	0.466	0.460	0.472	594,996	0.4643	-1.28%
2011-07-05	0	0.780	0.770	0.780	0.760	0.800	820,000	630,280	0.7686	0.472	0.466	0.472	0.460	0.484	1,355,268	0.4651	-2.50%
2011-07-04	0	0.800	0.760	0.800	0.750	0.800	2,104,000	1,611,480	0.7659	0.484	0.460	0.484	0.454	0.484	3,477,418	0.4634	6.67%
2011-06-30	0	0.750	0.750	0.760	0.740	0.760	364,000	272,900	0.7497	0.454	0.454	0.460	0.448	0.460	601,607	0.4536	0.00%
2011-06-29	0	0.750	0.740	0.750	0.740	0.760	730,000	545,100	0.7467	0.454	0.448	0.454	0.448	0.460	1,206,519	0.4518	0.00%
2011-06-28	0	0.750	0.740	0.750	0.740	0.780	924,000	693,920	0.7510	0.454	0.448	0.454	0.448	0.472	1,527,155	0.4544	1.35%
2011-06-27	0	0.740	0.730	0.740	0.730	0.750	640,000	472,180	0.7378	0.448	0.442	0.448	0.442	0.454	1,057,770	0.4464	-1.33%
2011-06-24	0	0.750	0.730	0.750	0.730	0.760	1,278,000	945,720	0.7400	0.454	0.442	0.454	0.442	0.460	2,112,234	0.4477	-1.32%
2011-06-23	0	0.760	0.740	0.760	0.740	0.760	392,000	292,900	0.7472	0.460	0.448	0.460	0.448	0.460	647,884	0.4521	1.33%
2011-06-22	0	0.750	0.750	0.760	0.750	0.770	530,000	402,160	0.7588	0.454	0.454	0.460	0.454	0.466	875,966	0.4591	-1.32%
2011-06-21	0	0.760	0.750	0.760	0.740	0.770	850,000	637,120	0.7496	0.460	0.454	0.460	0.448	0.466	1,404,851	0.4535	1.33%
2011-06-20	0	0.750	0.730	0.750	0.720	0.760	1,745,200	1,275,008	0.7306	0.454	0.442	0.454	0.436	0.460	2,884,406	0.4420	4.17%
2011-06-17	0	0.720	0.720	0.730	0.720	0.740	754,000	547,120	0.7256	0.436	0.436	0.442	0.436	0.448	1,246,185	0.4390	-2.70%
2011-06-16	0	0.740	0.730	0.750	0.730	0.750	1,002,000	736,860	0.7354	0.448	0.442	0.454	0.442	0.454	1,656,071	0.4449	-2.63%
2011-06-15	0	0.760	0.740	0.760	0.730	0.760	766,000	568,060	0.7416	0.460	0.448	0.460	0.442	0.460	1,266,018	0.4487	0.00%
2011-06-14	0	0.760	0.750	0.760	0.750	0.780	3,184,000	2,421,240	0.7604	0.460	0.454	0.460	0.454	0.472	5,262,405	0.4601	-1.30%
2011-06-13	0	0.770	0.750	0.770	0.740	0.770	1,390,000	1,051,400	0.7564	0.466	0.454	0.466	0.448	0.466	2,297,344	0.4577	2.67%
2011-06-10	0	0.750	0.740	0.750	0.740	0.760	1,150,000	861,640	0.7493	0.454	0.448	0.454	0.448	0.460	1,900,680	0.4533	0.00%
2011-06-09	0	0.750	0.750	0.760	0.750	0.780	834,000	631,200	0.7568	0.454	0.454	0.460	0.454	0.472	1,378,406	0.4579	-2.60%
2011-06-08	0	0.770	0.760	0.770	0.760	0.780	3,870,000	2,968,120	0.7670	0.466	0.460	0.466	0.460	0.472	6,396,202	0.4640	1.32%
2011-06-07	0	0.760	0.750	0.760	0.740	0.760	360,000	270,200	0.7506	0.460	0.454	0.460	0.448	0.460	594,996	0.4541	0.00%
2011-06-03	0	0.760	0.750	0.760	0.750	0.760	702,000	527,800	0.7519	0.460	0.454	0.460	0.454	0.460	1,160,241	0.4549	0.00%
2011-06-02	0	0.760	0.750	0.760	0.740	0.760	844,000	637,400	0.7552	0.460	0.454	0.460	0.448	0.460	1,394,934	0.4569	-1.30%
2011-06-01	0	0.770	0.750	0.770	0.750	0.770	880,000	666,000	0.7568	0.466	0.454	0.466	0.454	0.466	1,454,434	0.4579	0.00%
2011-05-31	0	0.770	0.760	0.770	0.760	0.780	2,024,000	1,558,620	0.7701	0.466	0.460	0.466	0.460	0.472	3,345,197	0.4659	0.00%
2011-05-30	0	0.770	0.760	0.770	0.760	0.780	3,300,000	2,527,240	0.7658	0.466	0.460	0.466	0.460	0.472	5,454,126	0.4634	0.00%
2011-05-27	0	0.770	0.760	0.770	0.760	0.770	252,000	193,320	0.7671	0.466	0.460	0.466	0.460	0.466	416,497	0.4642	-1.28%
2011-05-26	0	0.780	0.760	0.780	0.760	0.780	390,000	299,980	0.7692	0.472	0.460	0.472	0.460	0.472	644,579	0.4654	1.30%
2011-05-25	0	0.770	0.750	0.770	0.760	0.770	600,000	459,300	0.7655	0.466	0.454	0.466	0.460	0.466	991,659	0.4632	-1.28%
2011-05-24	0	0.780	0.760	0.780	0.760	0.780	3,058,000	2,338,980	0.7649	0.472	0.460	0.472	0.460	0.472	5,054,157	0.4628	0.00%
2011-05-23	0	0.780	0.770	0.790	0.770	0.790	932,000	723,740	0.7765	0.472	0.466	0.478	0.466	0.478	1,540,377	0.4698	0.00%
2011-05-20	0	0.780	0.760	0.780	0.760	0.790	1,566,000	1,204,160	0.7689	0.472	0.460	0.472	0.460	0.478	2,588,231	0.4652	0.65%
2011-05-19	0	0.800	0.780	0.800	0.780	0.800	3,178,000	2,493,340	0.7846	0.469	0.457	0.469	0.457	0.469	5,421,924	0.4599	0.00%
2011-05-18	0	0.800	0.780	0.800	0.770	0.800	4,850,000	3,762,560	0.7758	0.469	0.457	0.469	0.451	0.469	8,274,490	0.4547	2.56%
2011-05-17	0	0.780	0.770	0.780	0.770	0.780	1,210,000	936,400	0.7739	0.457	0.451	0.457	0.451	0.457	2,064,357	0.4536	0.00%
2011-05-16	0	0.780	0.770	0.780	0.760	0.780	1,824,000	1,410,880	0.7735	0.457	0.451	0.457	0.445	0.457	3,111,891	0.4534	0.00%
2011-05-13	0	0.780	0.770	0.780	0.760	0.790	1,878,000	1,452,800	0.7736	0.457	0.451	0.457	0.445	0.463	3,204,019	0.4534	0.00%
2011-05-12	0	0.780	0.770	0.780	0.750	0.790	4,422,750	3,389,672	0.7664	0.457	0.451	0.457	0.440	0.463	7,545,567	0.4492	1.30%
2011-05-11	0	0.770	0.750	0.770	0.750	0.770	1,139,000	857,040	0.7524	0.451	0.440	0.451	0.440	0.451	1,943,226	0.4410	2.67%
2011-05-09	0	0.750	0.750	0.770	0.750	0.780	1,632,000	1,255,520	0.7693	0.440	0.440	0.451	0.440	0.457	2,784,323	0.4509	-3.85%
2011-05-06	0	0.780	0.760	0.780	0.760	0.780	1,030,000	786,700	0.7638	0.457	0.445	0.457	0.445	0.457	1,757,263	0.4477	0.00%
2011-05-05	0	0.780	0.770	0.780	0.770	0.790	618,000	478,860	0.7749	0.457	0.451	0.457	0.451	0.463	1,054,358	0.4542	-2.50%
2011-05-04	0	0.800	0.770	0.800	0.770	0.800	1,440,000	1,127,260	0.7828	0.469	0.451	0.469	0.451	0.469	2,456,756	0.4588	1.27%
2011-05-03	0	0.790	0.760	0.790	0.750	0.790	2,354,000	1,808,540	0.7683	0.463	0.445	0.463	0.440	0.463	4,016,113	0.4503	2.60%
2011-04-29	0	0.770	0.760	0.770	0.760	0.780	470,000	359,900	0.7657	0.451	0.445	0.451	0.445	0.457	801,858	0.4488	0.00%
2011-04-28	0	0.770	0.770	0.780	0.770	0.800	1,540,000	1,197,380	0.7775	0.451	0.451	0.457	0.451	0.469	2,627,364	0.4557	-1.28%
2011-04-27	0	0.780	0.750	0.780	0.750	0.780	3,498,000	2,652,080	0.7582	0.457	0.440	0.457	0.440	0.457	5,967,869	0.4444	2.63%
2011-04-26	0	0.760	0.760	0.770	0.750	0.770	2,762,000	2,099,120	0.7600	0.445	0.445	0.451	0.440	0.451	4,712,194	0.4455	0.00%
2011-04-21	0	0.760	0.750	0.760	0.740	0.760	772,000	577,960	0.7487	0.445	0.440	0.445	0.434	0.445	1,317,094	0.4388	-1.30%
2011-04-20	0	0.770	0.760	0.770	0.750	0.770	1,108,000	846,680	0.7642	0.451	0.445	0.451	0.440	0.451	1,890,337	0.4479	0.00%
2011-04-19	0	0.770	0.750	0.770	0.740	0.770	1,482,000	1,108,080	0.7477	0.451	0.440	0.451	0.434	0.451	2,528,411	0.4383	1.32%
2011-04-18	0	0.760	0.750	0.760	0.730	0.770	1,990,000	1,475,600	0.7415	0.445	0.440	0.445	0.428	0.451	3,395,100	0.4346	4.11%
2011-04-15	0	0.730	0.730	0.740	0.730	0.770	916,000	683,980	0.7467	0.428	0.428	0.434	0.428	0.451	1,562,770	0.4377	-2.67%
2011-04-14	0	0.750	0.740	0.750	0.740	0.750	260,000	193,880	0.7457	0.440	0.434	0.440	0.434	0.440	443,581	0.4371	1.35%
2011-04-13	0	0.740	0.740	0.760	0.730	0.780	3,592,000	2,681,060	0.7464	0.434	0.434	0.445	0.428	0.457	6,128,241	0.4375	0.00%
2011-04-12	0	0.740	0.730	0.740	0.730	0.740	390,000	287,000	0.7359	0.434	0.428	0.434	0.428	0.434	665,371	0.4313	0.00%
2011-04-11	0	0.740	0.730	0.740	0.720	0.740	2,138,000	1,550,940	0.7254	0.434	0.428	0.434	0.422	0.434	3,647,600	0.4252	1.37%
2011-04-08	0	0.730	0.720	0.730	0.720	0.730	322,000	233,440	0.7250	0.428	0.422	0.428	0.422	0.428	549,358	0.4249	0.00%
2011-04-07	0	0.730	0.720	0.730	0.720	0.740	1,418,000	1,031,100	0.7272	0.428	0.422	0.428	0.422	0.434	2,419,222	0.4262	0.00%
2011-04-06	0	0.730	0.720	0.730	0.720	0.730	538,000	390,080	0.7251	0.428	0.422	0.428	0.422	0.428	917,871	0.4250	0.00%
2011-04-04	0	0.730	0.720	0.730	0.720	0.730	252,000	182,960	0.7260	0.428	0.422	0.428	0.422	0.428	429,932	0.4256	0.00%
2011-04-01	0	0.730	0.720	0.730	0.710	0.730	2,470,000	1,772,500	0.7176	0.428	0.422	0.428	0.416	0.428	4,214,019	0.4206	2.82%
2011-03-31	0	0.710	0.710	0.720	0.710	0.730	1,378,000	984,280	0.7143	0.416	0.416	0.422	0.416	0.428	2,350,979	0.4187	-2.74%
2011-03-30	0	0.730	0.720	0.730	0.700	0.760	2,406,000	1,739,540	0.7230	0.428	0.422	0.428	0.410	0.445	4,104,830	0.4238	2.82%
2011-03-29	0	0.710	0.700	0.710	0.700	0.710	1,380,000	974,500	0.7062	0.416	0.410	0.416	0.410	0.416	2,354,391	0.4139	-1.39%
2011-03-28	0	0.720	0.700	0.720	0.700	0.720	1,108,000	783,560	0.7072	0.422	0.410	0.422	0.410	0.422	1,890,337	0.4145	0.00%
2011-03-25	0	0.720	0.690	0.730	0.680	0.730	1,912,000	1,336,920	0.6992	0.422	0.404	0.428	0.399	0.428	3,262,026	0.4098	1.41%
2011-03-24	0	0.710	0.700	0.710	0.700	0.710	450,000	316,100	0.7024	0.416	0.410	0.416	0.410	0.416	767,736	0.4117	-1.39%
2011-03-23	0	0.720	0.700	0.720	0.700	0.720	526,000	372,300	0.7078	0.422	0.410	0.422	0.410	0.422	897,398	0.4149	1.41%
2011-03-22	0	0.710	0.700	0.710	0.700	0.710	1,350,000	949,400	0.7033	0.416	0.410	0.416	0.410	0.416	2,303,209	0.4122	-1.39%
2011-03-21	0	0.720	0.710	0.720	0.700	0.720	540,000	382,500	0.7083	0.422	0.416	0.422	0.410	0.422	921,283	0.4152	1.41%
2011-03-18	0	0.710	0.700	0.710	0.690	0.710	1,270,000	890,900	0.7015	0.416	0.410	0.416	0.404	0.416	2,166,722	0.4112	1.43%
2011-03-17	0	0.700	0.690	0.710	0.680	0.710	804,000	556,780	0.6925	0.410	0.404	0.416	0.399	0.416	1,371,689	0.4059	0.00%
2011-03-16	0	0.700	0.690	0.700	0.690	0.710	880,000	612,600	0.6961	0.410	0.404	0.410	0.404	0.416	1,501,351	0.4080	0.00%
2011-03-15	0	0.700	0.680	0.700	0.680	0.700	520,000	357,300	0.6871	0.410	0.399	0.410	0.399	0.410	887,162	0.4027	0.00%
2011-03-14	0	0.700	0.690	0.700	0.680	0.710	530,000	368,800	0.6958	0.410	0.404	0.410	0.399	0.416	904,223	0.4079	0.00%
2011-03-11	0	0.700	0.680	0.700	0.680	0.710	988,000	681,520	0.6898	0.410	0.399	0.410	0.399	0.416	1,685,607	0.4043	-1.41%
2011-03-10	0	0.710	0.700	0.710	0.700	0.720	220,000	155,700	0.7077	0.416	0.410	0.416	0.410	0.422	375,338	0.4148	-1.39%
2011-03-09	0	0.720	0.700	0.720	0.690	0.720	1,820,000	1,271,600	0.6987	0.422	0.410	0.422	0.404	0.422	3,105,066	0.4095	1.41%
2011-03-08	0	0.710	0.700	0.710	0.700	0.710	530,000	373,500	0.7047	0.416	0.410	0.416	0.410	0.416	904,223	0.4131	1.43%
2011-03-07	0	0.700	0.700	0.710	0.680	0.730	1,472,000	1,033,340	0.7020	0.410	0.410	0.416	0.399	0.428	2,511,350	0.4115	1.45%
2011-03-04	0	0.690	0.670	0.690	0.670	0.690	750,000	506,200	0.6749	0.404	0.393	0.404	0.393	0.404	1,279,560	0.3956	1.47%
2011-03-03	0	0.680	0.670	0.680	0.670	0.680	780,000	525,800	0.6741	0.399	0.393	0.399	0.393	0.399	1,330,743	0.3951	1.49%
2011-03-02	0	0.670	0.670	0.680	0.670	0.680	506,000	340,920	0.6738	0.393	0.393	0.399	0.393	0.399	863,277	0.3949	-2.90%
2011-03-01	0	0.690	0.680	0.690	0.680	0.690	330,000	225,700	0.6839	0.404	0.399	0.404	0.399	0.404	563,007	0.4009	-1.43%
2011-02-28	0	0.700	0.690	0.700	0.690	0.710	1,896,000	1,329,360	0.7011	0.410	0.404	0.410	0.404	0.416	3,234,729	0.4110	-2.78%
2011-02-25	0	0.720	0.700	0.720	0.690	0.720	1,472,000	1,033,100	0.7018	0.422	0.410	0.422	0.404	0.422	2,511,350	0.4114	2.86%
2011-02-24	0	0.700	0.690	0.700	0.690	0.700	650,000	450,700	0.6934	0.410	0.404	0.410	0.404	0.410	1,108,952	0.4064	-1.41%
2011-02-23	0	0.710	0.690	0.710	0.690	0.710	818,000	567,260	0.6935	0.416	0.404	0.416	0.404	0.416	1,395,574	0.4065	1.43%
2011-02-22	0	0.700	0.690	0.700	0.680	0.700	640,000	442,780	0.6918	0.410	0.404	0.410	0.399	0.410	1,091,891	0.4055	-1.41%
2011-02-21	0	0.710	0.690	0.710	0.680	0.710	2,012,000	1,394,920	0.6933	0.416	0.404	0.416	0.399	0.416	3,432,634	0.4064	2.90%
2011-02-18	0	0.690	0.680	0.690	0.650	0.700	4,780,000	3,208,800	0.6713	0.404	0.399	0.404	0.381	0.410	8,155,065	0.3935	2.99%
2011-02-17	0	0.670	0.660	0.670	0.650	0.670	2,612,000	1,722,800	0.6596	0.393	0.387	0.393	0.381	0.393	4,456,282	0.3866	0.00%
2011-02-16	0	0.670	0.650	0.670	0.650	0.670	1,490,000	978,560	0.6568	0.393	0.381	0.393	0.381	0.393	2,542,060	0.3849	1.52%
2011-02-15	0	0.660	0.650	0.660	0.650	0.680	2,698,000	1,777,020	0.6586	0.387	0.381	0.387	0.381	0.399	4,603,005	0.3861	-1.49%
2011-02-14	0	0.670	0.670	0.680	0.670	0.690	894,000	604,080	0.6757	0.393	0.393	0.399	0.393	0.404	1,525,236	0.3961	-1.47%
2011-02-11	0	0.680	0.670	0.680	0.660	0.680	642,000	431,860	0.6727	0.399	0.393	0.399	0.387	0.399	1,095,304	0.3943	1.49%
2011-02-10	0	0.670	0.670	0.680	0.670	0.690	1,156,000	782,900	0.6772	0.393	0.393	0.399	0.393	0.404	1,972,229	0.3970	-2.90%
2011-02-09	0	0.690	0.670	0.690	0.670	0.690	280,000	190,800	0.6814	0.404	0.393	0.404	0.393	0.404	477,703	0.3994	-1.43%
2011-02-08	0	0.700	0.680	0.700	0.690	0.700	130,000	90,000	0.6923	0.410	0.399	0.410	0.404	0.410	221,790	0.4058	0.00%
2011-02-07	0	0.700	0.690	0.700	0.690	0.700	460,000	319,240	0.6940	0.410	0.404	0.410	0.404	0.410	784,797	0.4068	2.94%
2011-02-02	0	0.680	0.680	0.690	0.680	0.700	1,090,000	749,100	0.6872	0.399	0.399	0.404	0.399	0.410	1,859,628	0.4028	0.00%
2011-02-01	0	0.680	0.670	0.690	0.670	0.690	772,000	527,780	0.6837	0.399	0.393	0.404	0.393	0.404	1,317,094	0.4007	0.00%
2011-01-31	0	0.680	0.670	0.690	0.640	0.680	2,116,000	1,407,700	0.6653	0.399	0.393	0.404	0.375	0.399	3,610,066	0.3899	0.00%
2011-01-28	0	0.680	0.670	0.680	0.670	0.710	2,192,000	1,505,040	0.6866	0.399	0.393	0.399	0.393	0.416	3,739,728	0.4024	-2.86%
2011-01-27	0	0.700	0.680	0.700	0.680	0.700	1,704,000	1,164,040	0.6831	0.410	0.399	0.410	0.399	0.410	2,907,161	0.4004	1.45%
2011-01-26	0	0.690	0.690	0.700	0.690	0.700	1,542,000	1,068,680	0.6930	0.404	0.404	0.410	0.404	0.410	2,630,776	0.4062	-1.43%
2011-01-25	0	0.700	0.700	0.710	0.680	0.710	958,000	664,220	0.6933	0.410	0.410	0.416	0.399	0.416	1,634,425	0.4064	0.00%
2011-01-24	0	0.700	0.680	0.700	0.690	0.700	378,000	261,500	0.6918	0.410	0.399	0.410	0.404	0.410	644,898	0.4055	0.00%
2011-01-21	0	0.700	0.700	0.710	0.690	0.700	748,000	519,920	0.6951	0.410	0.410	0.416	0.404	0.410	1,276,148	0.4074	0.00%
2011-01-20	0	0.700	0.680	0.700	0.690	0.710	372,000	258,700	0.6954	0.410	0.399	0.410	0.404	0.416	634,662	0.4076	-1.41%
2011-01-19	0	0.710	0.700	0.710	0.690	0.710	754,000	526,100	0.6977	0.416	0.410	0.416	0.404	0.416	1,286,385	0.4090	1.43%
2011-01-18	0	0.700	0.690	0.700	0.690	0.710	2,346,000	1,632,340	0.6958	0.410	0.404	0.410	0.404	0.416	4,002,465	0.4078	0.00%
2011-01-17	0	0.700	0.700	0.710	0.700	0.710	1,226,000	866,700	0.7069	0.410	0.410	0.416	0.410	0.416	2,091,655	0.4144	0.00%
2011-01-14	0	0.700	0.700	0.710	0.700	0.710	1,942,000	1,369,520	0.7052	0.410	0.410	0.416	0.410	0.416	3,313,208	0.4134	-2.78%
2011-01-13	0	0.720	0.700	0.720	0.710	0.720	270,000	191,900	0.7107	0.422	0.410	0.422	0.416	0.422	460,642	0.4166	0.00%
2011-01-12	0	0.720	0.710	0.720	0.710	0.720	1,020,000	730,100	0.7158	0.422	0.416	0.422	0.416	0.422	1,740,202	0.4195	1.41%
2011-01-11	0	0.710	0.710	0.720	0.700	0.720	798,000	565,180	0.7082	0.416	0.416	0.422	0.410	0.422	1,361,452	0.4151	0.00%
2011-01-10	0	0.710	0.700	0.710	0.700	0.720	1,946,000	1,378,640	0.7084	0.416	0.410	0.416	0.410	0.422	3,320,033	0.4152	-2.74%
2011-01-07	0	0.730	0.710	0.730	0.710	0.730	680,000	488,400	0.7182	0.428	0.416	0.428	0.416	0.428	1,160,135	0.4210	2.82%
2011-01-06	0	0.710	0.710	0.720	0.710	0.720	2,124,000	1,512,040	0.7119	0.416	0.416	0.422	0.416	0.422	3,623,715	0.4173	-2.74%
2011-01-05	0	0.730	0.720	0.730	0.720	0.730	1,184,000	857,600	0.7243	0.428	0.422	0.428	0.422	0.428	2,019,999	0.4246	0.00%
2011-01-04	0	0.730	0.720	0.730	0.720	0.730	702,000	510,820	0.7277	0.428	0.422	0.428	0.422	0.428	1,197,668	0.4265	0.00%
2011-01-03	0	0.730	0.720	0.730	0.720	0.730	1,040,000	753,100	0.7241	0.428	0.422	0.428	0.422	0.428	1,774,324	0.4244	1.39%
2010-12-31	0	0.720	0.720	0.730	0.720	0.750	2,142,000	1,582,960	0.7390	0.422	0.422	0.428	0.422	0.440	3,654,424	0.4332	-4.00%
2010-12-30	0	0.750	0.740	0.750	0.730	0.760	3,184,000	2,358,380	0.7407	0.440	0.434	0.440	0.428	0.445	5,432,160	0.4342	1.35%
2010-12-29	0	0.740	0.730	0.740	0.730	0.740	360,000	263,900	0.7331	0.434	0.428	0.434	0.428	0.434	614,189	0.4297	0.00%
2010-12-28	0	0.740	0.730	0.740	0.730	0.740	370,000	271,400	0.7335	0.434	0.428	0.434	0.428	0.434	631,250	0.4299	-1.33%
2010-12-24	0	0.750	0.730	0.750	0.730	0.750	660,000	487,280	0.7383	0.440	0.428	0.440	0.428	0.440	1,126,013	0.4327	1.35%
2010-12-23	0	0.740	0.730	0.740	0.730	0.740	140,000	102,800	0.7343	0.434	0.428	0.434	0.428	0.434	238,851	0.4304	0.00%
2010-12-22	0	0.740	0.730	0.740	0.730	0.750	858,000	629,820	0.7341	0.434	0.428	0.434	0.428	0.440	1,463,817	0.4303	-1.33%
2010-12-21	0	0.750	0.730	0.750	0.730	0.750	796,000	587,560	0.7381	0.440	0.428	0.440	0.428	0.440	1,358,040	0.4327	2.74%
2010-12-20	0	0.730	0.720	0.730	0.720	0.730	1,640,000	1,187,900	0.7243	0.428	0.422	0.428	0.422	0.428	2,797,972	0.4246	0.00%
2010-12-17	0	0.730	0.720	0.730	0.720	0.730	1,070,000	774,800	0.7241	0.428	0.422	0.428	0.422	0.428	1,825,506	0.4244	0.00%
2010-12-16	0	0.730	0.720	0.730	0.710	0.750	1,692,000	1,226,340	0.7248	0.428	0.422	0.428	0.416	0.440	2,886,688	0.4248	1.39%
2010-12-15	0	0.720	0.710	0.720	0.710	0.730	1,322,000	950,860	0.7193	0.422	0.416	0.422	0.416	0.428	2,255,438	0.4216	-1.37%
2010-12-14	0	0.730	0.720	0.730	0.720	0.730	892,000	646,360	0.7246	0.428	0.422	0.428	0.422	0.428	1,521,824	0.4247	1.39%
2010-12-13	0	0.720	0.720	0.740	0.720	0.730	590,000	428,000	0.7254	0.422	0.422	0.434	0.422	0.428	1,006,587	0.4252	-1.37%
2010-12-10	0	0.730	0.730	0.740	0.730	0.750	4,204,000	3,102,660	0.7380	0.428	0.428	0.434	0.428	0.440	7,172,362	0.4326	-1.35%
2010-12-09	0	0.740	0.730	0.740	0.730	0.740	670,000	493,800	0.7370	0.434	0.428	0.434	0.428	0.434	1,143,074	0.4320	0.00%
2010-12-08	0	0.740	0.730	0.740	0.730	0.740	1,868,000	1,374,960	0.7361	0.434	0.428	0.434	0.428	0.434	3,186,958	0.4314	0.00%
2010-12-07	0	0.740	0.730	0.740	0.730	0.750	3,208,000	2,353,960	0.7338	0.434	0.428	0.434	0.428	0.440	5,473,106	0.4301	-1.33%
2010-12-06	0	0.750	0.740	0.750	0.740	0.750	450,000	336,300	0.7473	0.440	0.434	0.440	0.434	0.440	767,736	0.4380	0.00%
2010-12-03	0	0.750	0.730	0.750	0.740	0.750	1,592,000	1,183,980	0.7437	0.440	0.428	0.440	0.434	0.440	2,716,080	0.4359	0.00%
2010-12-02	0	0.750	0.750	0.760	0.740	0.770	3,948,000	2,981,940	0.7553	0.440	0.440	0.445	0.434	0.451	6,735,606	0.4427	0.00%
2010-12-01	0	0.750	0.750	0.760	0.750	0.760	1,654,000	1,247,200	0.7541	0.440	0.440	0.445	0.440	0.445	2,821,857	0.4420	-2.60%
2010-11-30	0	0.770	0.760	0.770	0.750	0.770	1,802,000	1,366,960	0.7586	0.451	0.445	0.451	0.440	0.451	3,074,357	0.4446	1.32%
2010-11-29	0	0.760	0.750	0.760	0.750	0.780	1,638,000	1,258,200	0.7681	0.445	0.440	0.445	0.440	0.457	2,794,560	0.4502	-2.56%
2010-11-26	0	0.780	0.770	0.780	0.770	0.790	1,340,000	1,035,900	0.7731	0.457	0.451	0.457	0.451	0.463	2,286,148	0.4531	-1.27%
2010-11-25	0	0.790	0.770	0.790	0.770	0.790	2,694,000	2,086,280	0.7744	0.463	0.451	0.463	0.451	0.463	4,596,181	0.4539	1.28%
2010-11-24	0	0.780	0.760	0.780	0.760	0.780	2,120,000	1,620,600	0.7644	0.457	0.445	0.457	0.445	0.457	3,616,891	0.4481	-1.27%
2010-11-23	0	0.790	0.780	0.790	0.770	0.800	2,466,000	1,917,880	0.7777	0.463	0.457	0.463	0.451	0.469	4,207,194	0.4559	-1.25%
2010-11-22	0	0.800	0.790	0.800	0.760	0.800	6,906,000	5,386,100	0.7799	0.469	0.463	0.469	0.445	0.469	11,782,192	0.4571	2.56%
2010-11-19	0	0.780	0.770	0.780	0.760	0.780	3,036,000	2,340,920	0.7711	0.457	0.451	0.457	0.445	0.457	5,179,660	0.4519	0.00%
2010-11-18	0	0.780	0.770	0.780	0.750	0.800	6,820,000	5,276,720	0.7737	0.457	0.451	0.457	0.440	0.469	11,635,469	0.4535	1.30%
2010-11-17	0	0.770	0.750	0.770	0.750	0.800	5,362,000	4,131,640	0.7705	0.451	0.440	0.451	0.440	0.469	9,148,003	0.4516	1.32%
2010-11-16	0	0.760	0.760	0.770	0.760	0.780	1,582,000	1,218,500	0.7702	0.445	0.445	0.451	0.445	0.457	2,699,019	0.4515	-3.80%
2010-11-15	0	0.790	0.770	0.790	0.770	0.810	4,596,000	3,598,060	0.7829	0.463	0.451	0.463	0.451	0.475	7,841,146	0.4589	1.28%
2010-11-12	0	0.780	0.770	0.780	0.740	0.790	9,624,000	7,318,380	0.7604	0.457	0.451	0.457	0.434	0.463	16,419,318	0.4457	5.41%
2010-11-11	0	0.740	0.730	0.740	0.730	0.760	2,754,000	2,030,920	0.7374	0.434	0.428	0.434	0.428	0.445	4,698,546	0.4322	-1.33%
2010-11-10	0	0.750	0.740	0.750	0.730	0.760	1,626,000	1,204,940	0.7410	0.440	0.434	0.440	0.428	0.445	2,774,087	0.4344	0.00%
2010-11-09	0	0.750	0.730	0.740	0.730	0.750	2,074,000	1,537,300	0.7412	0.440	0.428	0.434	0.428	0.440	3,538,411	0.4345	1.35%
2010-11-08	0	0.740	0.730	0.740	0.720	0.750	1,388,000	1,015,640	0.7317	0.434	0.428	0.434	0.422	0.440	2,368,040	0.4289	1.37%
2010-11-05	0	0.730	0.720	0.730	0.710	0.730	1,790,000	1,296,700	0.7244	0.428	0.422	0.428	0.416	0.428	3,053,884	0.4246	2.82%
2010-11-04	0	0.710	0.700	0.710	0.700	0.730	2,162,000	1,540,500	0.7125	0.416	0.410	0.416	0.410	0.428	3,688,546	0.4176	-2.74%
2010-11-03	0	0.730	0.720	0.730	0.710	0.730	720,000	516,860	0.7179	0.428	0.422	0.428	0.416	0.428	1,228,378	0.4208	0.00%
2010-11-02	0	0.730	0.720	0.730	0.730	0.730	30,000	21,900	0.7300	0.428	0.422	0.428	0.428	0.428	51,182	0.4279	0.00%
2010-11-01	0	0.730	0.720	0.730	0.730	0.740	160,000	117,100	0.7319	0.428	0.422	0.428	0.428	0.434	272,973	0.4290	1.39%
2010-10-29	0	0.720	0.720	0.730	0.720	0.730	184,000	132,780	0.7216	0.422	0.422	0.428	0.422	0.428	313,919	0.4230	-2.70%
2010-10-28	0	0.740	0.720	0.740	0.720	0.740	590,000	430,320	0.7294	0.434	0.422	0.434	0.422	0.434	1,006,587	0.4275	1.37%
2010-10-27	0	0.730	0.720	0.730	0.720	0.730	474,000	344,380	0.7265	0.428	0.422	0.428	0.422	0.428	808,682	0.4259	1.39%
2010-10-26	0	0.720	0.710	0.730	0.720	0.740	1,282,000	931,040	0.7262	0.422	0.416	0.428	0.422	0.434	2,187,195	0.4257	-2.70%
2010-10-25	0	0.740	0.730	0.740	0.730	0.740	152,000	111,560	0.7339	0.434	0.428	0.434	0.428	0.434	259,324	0.4302	0.00%
2010-10-22	0	0.740	0.720	0.740	0.720	0.740	2,280,000	1,645,200	0.7216	0.434	0.422	0.434	0.422	0.434	3,889,863	0.4229	0.00%
2010-10-21	0	0.740	0.730	0.740	0.720	0.750	1,046,000	766,700	0.7330	0.434	0.428	0.434	0.422	0.440	1,784,560	0.4296	0.00%
2010-10-20	0	0.740	0.730	0.740	0.730	0.740	136,000	99,880	0.7344	0.434	0.428	0.434	0.428	0.434	232,027	0.4305	0.00%
2010-10-19	0	0.740	0.730	0.740	0.730	0.750	600,000	442,000	0.7367	0.434	0.428	0.434	0.428	0.440	1,023,648	0.4318	0.00%
2010-10-18	0	0.740	0.730	0.740	0.730	0.740	278,000	204,740	0.7365	0.434	0.428	0.434	0.428	0.434	474,290	0.4317	0.00%
2010-10-15	0	0.740	0.720	0.740	0.720	0.740	1,010,000	730,400	0.7232	0.434	0.422	0.434	0.422	0.434	1,723,141	0.4239	0.00%
2010-10-14	0	0.740	0.730	0.740	0.730	0.750	800,000	589,680	0.7371	0.434	0.428	0.434	0.428	0.440	1,364,864	0.4320	0.00%
2010-10-13	0	0.740	0.730	0.740	0.730	0.750	1,508,000	1,103,740	0.7319	0.434	0.428	0.434	0.428	0.440	2,572,769	0.4290	-1.33%
2010-10-12	0	0.750	0.730	0.750	0.730	0.750	1,130,000	829,700	0.7342	0.440	0.428	0.440	0.428	0.440	1,927,871	0.4304	1.35%
2010-10-11	0	0.740	0.730	0.740	0.730	0.750	1,300,000	960,900	0.7392	0.434	0.428	0.434	0.428	0.440	2,217,905	0.4332	-1.33%
2010-10-08	0	0.750	0.730	0.750	0.720	0.750	1,188,000	872,580	0.7345	0.440	0.428	0.440	0.422	0.440	2,026,824	0.4305	1.35%
2010-10-07	0	0.740	0.730	0.740	0.730	0.740	696,000	509,780	0.7324	0.434	0.428	0.434	0.428	0.434	1,187,432	0.4293	-1.33%
2010-10-06	0	0.750	0.740	0.750	0.730	0.760	276,000	203,660	0.7379	0.440	0.434	0.440	0.428	0.445	470,878	0.4325	0.00%
2010-10-05	0	0.750	0.740	0.750	0.730	0.760	536,000	397,900	0.7424	0.440	0.434	0.440	0.428	0.445	914,459	0.4351	1.35%
2010-10-04	0	0.740	0.730	0.740	0.710	0.750	942,000	692,580	0.7352	0.434	0.428	0.434	0.416	0.440	1,607,128	0.4309	1.37%
2010-09-30	0	0.730	0.720	0.730	0.720	0.740	1,068,000	777,820	0.7283	0.428	0.422	0.428	0.422	0.434	1,822,094	0.4269	0.00%
2010-09-29	0	0.730	0.720	0.730	0.720	0.760	1,088,000	806,640	0.7414	0.428	0.422	0.428	0.422	0.445	1,856,216	0.4346	-2.67%
2010-09-28	0	0.750	0.740	0.750	0.720	0.750	616,000	451,740	0.7333	0.440	0.434	0.440	0.422	0.440	1,050,946	0.4298	1.35%
2010-09-27	0	0.740	0.720	0.740	0.720	0.750	1,298,000	945,120	0.7281	0.434	0.422	0.434	0.422	0.440	2,214,492	0.4268	2.78%
2010-09-24	0	0.720	0.710	0.720	0.710	0.720	446,000	318,180	0.7134	0.422	0.416	0.422	0.416	0.422	760,912	0.4182	0.00%
2010-09-22	0	0.720	0.710	0.720	0.710	0.720	236,000	168,560	0.7142	0.422	0.416	0.422	0.416	0.422	402,635	0.4186	0.00%
2010-09-21	0	0.720	0.710	0.720	0.710	0.720	860,000	616,600	0.7170	0.422	0.416	0.422	0.416	0.422	1,467,229	0.4202	0.00%
2010-09-20	0	0.720	0.700	0.720	0.700	0.720	800,000	562,500	0.7031	0.422	0.410	0.422	0.410	0.422	1,364,864	0.4121	0.00%
2010-09-17	0	0.720	0.710	0.730	0.700	0.720	244,000	173,340	0.7104	0.422	0.416	0.428	0.410	0.422	416,284	0.4164	-1.37%
2010-09-16	0	0.730	0.720	0.730	0.710	0.730	262,000	188,920	0.7211	0.428	0.422	0.428	0.416	0.428	446,993	0.4226	0.00%
2010-09-15	0	0.740	0.720	0.740	0.720	0.740	300,000	218,500	0.7283	0.428	0.416	0.428	0.416	0.428	518,835	0.4211	1.37%
2010-09-14	0	0.730	0.720	0.730	0.720	0.750	986,000	717,060	0.7272	0.422	0.416	0.422	0.416	0.434	1,705,239	0.4205	-2.67%
2010-09-13	0	0.750	0.740	0.750	0.720	0.760	1,856,000	1,359,700	0.7326	0.434	0.428	0.434	0.416	0.439	3,209,862	0.4236	2.74%
2010-09-10	0	0.730	0.720	0.730	0.710	0.730	274,000	198,280	0.7236	0.422	0.416	0.422	0.411	0.422	473,870	0.4184	0.00%
2010-09-09	0	0.730	0.720	0.730	0.720	0.730	604,200	436,514	0.7225	0.422	0.416	0.422	0.416	0.422	1,044,935	0.4177	1.39%
2010-09-08	0	0.720	0.710	0.720	0.720	0.730	756,000	546,560	0.7230	0.416	0.411	0.416	0.416	0.422	1,307,465	0.4180	-2.70%
2010-09-07	0	0.740	0.730	0.740	0.710	0.740	756,000	545,820	0.7220	0.428	0.422	0.428	0.411	0.428	1,307,465	0.4175	4.23%
2010-09-06	0	0.710	0.700	0.710	0.690	0.710	292,000	206,380	0.7068	0.411	0.405	0.411	0.399	0.411	505,000	0.4087	1.43%
2010-09-03	0	0.700	0.690	0.700	0.690	0.710	440,000	306,960	0.6976	0.405	0.399	0.405	0.399	0.411	760,959	0.4034	0.00%
2010-09-02	0	0.700	0.690	0.700	0.680	0.720	740,000	515,100	0.6961	0.405	0.399	0.405	0.393	0.416	1,279,794	0.4025	0.00%
2010-09-01	0	0.700	0.680	0.700	0.680	0.700	502,000	344,660	0.6866	0.405	0.393	0.405	0.393	0.405	868,185	0.3970	2.94%
2010-08-31	0	0.680	0.680	0.700	0.670	0.710	644,000	437,720	0.6797	0.393	0.393	0.405	0.387	0.411	1,113,767	0.3930	-1.45%
2010-08-30	0	0.690	0.690	0.710	0.680	0.710	626,000	436,580	0.6974	0.399	0.399	0.411	0.393	0.411	1,082,637	0.4033	-1.43%
2010-08-27	0	0.700	0.690	0.700	0.690	0.710	630,000	438,720	0.6964	0.405	0.399	0.405	0.399	0.411	1,089,554	0.4027	-1.41%
2010-08-26	0	0.710	0.690	0.710	0.680	0.710	1,500,000	1,048,040	0.6987	0.411	0.399	0.411	0.393	0.411	2,594,177	0.4040	1.43%
2010-08-25	0	0.700	0.700	0.720	0.700	0.730	2,510,000	1,791,360	0.7137	0.405	0.405	0.416	0.405	0.422	4,340,923	0.4127	-1.41%
2010-08-24	0	0.710	0.700	0.710	0.690	0.710	782,000	546,860	0.6993	0.411	0.405	0.411	0.399	0.411	1,352,431	0.4044	0.00%
2010-08-23	0	0.710	0.700	0.710	0.700	0.750	7,388,000	5,250,400	0.7107	0.411	0.405	0.411	0.405	0.434	12,777,187	0.4109	-7.79%
2010-08-20	0	0.770	0.760	0.770	0.710	0.780	13,372,000	9,912,640	0.7413	0.445	0.439	0.445	0.411	0.451	23,126,224	0.4286	-7.23%
2010-08-19	0	0.830	0.810	0.830	0.770	0.860	4,888,000	3,980,020	0.8142	0.480	0.468	0.480	0.445	0.497	8,453,559	0.4708	6.41%
2010-08-18	0	0.780	0.760	0.790	0.750	0.780	2,680,000	2,046,120	0.7635	0.451	0.439	0.457	0.434	0.451	4,634,930	0.4415	2.63%
2010-08-17	0	0.760	0.750	0.760	0.760	0.780	948,000	722,620	0.7623	0.439	0.434	0.439	0.439	0.451	1,639,520	0.4408	-2.56%
2010-08-16	0	0.780	0.770	0.780	0.760	0.780	578,000	445,960	0.7716	0.451	0.445	0.451	0.439	0.451	999,623	0.4461	1.30%
2010-08-13	0	0.770	0.760	0.770	0.750	0.790	1,112,000	848,940	0.7634	0.445	0.439	0.445	0.434	0.457	1,923,150	0.4414	1.32%
2010-08-12	0	0.760	0.760	0.770	0.740	0.770	490,000	367,540	0.7501	0.439	0.439	0.445	0.428	0.445	847,431	0.4337	0.00%
2010-08-11	0	0.760	0.750	0.760	0.750	0.770	464,000	350,700	0.7558	0.439	0.434	0.439	0.434	0.445	802,465	0.4370	1.33%
2010-08-10	0	0.750	0.750	0.760	0.750	0.770	1,308,000	988,060	0.7554	0.434	0.434	0.439	0.434	0.445	2,262,122	0.4368	-1.32%
2010-08-09	0	0.760	0.760	0.780	0.760	0.780	1,028,000	795,060	0.7734	0.439	0.439	0.451	0.439	0.451	1,777,876	0.4472	-2.56%
2010-08-06	0	0.780	0.770	0.780	0.780	0.800	1,418,421	1,110,197	0.7827	0.451	0.445	0.451	0.451	0.463	2,453,090	0.4526	-1.27%
2010-08-05	0	0.790	0.780	0.790	0.780	0.790	1,290,000	1,015,400	0.7871	0.457	0.451	0.457	0.451	0.457	2,230,992	0.4551	1.28%
2010-08-04	0	0.780	0.770	0.780	0.770	0.790	652,000	507,220	0.7779	0.451	0.445	0.451	0.445	0.457	1,127,602	0.4498	1.30%
2010-08-03	0	0.770	0.760	0.770	0.770	0.790	796,000	615,240	0.7729	0.445	0.439	0.445	0.445	0.457	1,376,643	0.4469	-2.53%
2010-08-02	0	0.790	0.780	0.790	0.770	0.790	508,000	399,540	0.7865	0.457	0.451	0.457	0.445	0.457	878,561	0.4548	2.60%
2010-07-30	0	0.770	0.760	0.770	0.760	0.780	1,152,000	885,940	0.7690	0.445	0.439	0.445	0.439	0.451	1,992,328	0.4447	1.32%
2010-07-29	0	0.760	0.750	0.760	0.750	0.760	764,000	573,700	0.7509	0.439	0.434	0.439	0.434	0.439	1,321,301	0.4342	2.70%
2010-07-28	0	0.740	0.730	0.740	0.730	0.750	1,666,000	1,231,040	0.7389	0.428	0.422	0.428	0.422	0.434	2,881,266	0.4273	-2.63%
2010-07-27	0	0.760	0.750	0.760	0.750	0.760	430,000	325,300	0.7565	0.439	0.434	0.439	0.434	0.439	743,664	0.4374	0.00%
2010-07-26	0	0.760	0.750	0.760	0.750	0.790	2,864,000	2,198,680	0.7677	0.439	0.434	0.439	0.434	0.457	4,953,149	0.4439	0.00%
2010-07-23	0	0.760	0.750	0.770	0.740	0.780	1,830,000	1,391,680	0.7605	0.439	0.434	0.445	0.428	0.451	3,164,896	0.4397	1.33%
2010-07-22	0	0.750	0.740	0.750	0.730	0.750	520,000	384,400	0.7392	0.434	0.428	0.434	0.422	0.434	899,315	0.4274	0.00%
2010-07-21	0	0.750	0.740	0.750	0.740	0.760	2,078,000	1,546,620	0.7443	0.434	0.428	0.434	0.428	0.439	3,593,800	0.4304	0.00%
2010-07-20	0	0.750	0.740	0.750	0.730	0.760	1,704,000	1,251,740	0.7346	0.434	0.428	0.434	0.422	0.439	2,946,985	0.4248	0.00%
2010-07-19	0	0.750	0.730	0.750	0.710	0.770	2,100,000	1,568,640	0.7470	0.434	0.422	0.434	0.411	0.445	3,631,848	0.4319	4.17%
2010-07-16	0	0.720	0.720	0.730	0.720	0.730	130,000	93,900	0.7223	0.416	0.416	0.422	0.416	0.422	224,829	0.4177	-2.70%
2010-07-15	0	0.740	0.730	0.740	0.720	0.740	278,000	202,840	0.7296	0.428	0.422	0.428	0.416	0.428	480,787	0.4219	0.00%
2010-07-14	0	0.740	0.730	0.740	0.730	0.750	300,000	221,700	0.7390	0.428	0.422	0.428	0.422	0.434	518,835	0.4273	-1.33%
2010-07-13	0	0.750	0.740	0.750	0.730	0.760	754,000	558,060	0.7401	0.434	0.428	0.434	0.422	0.439	1,304,006	0.4280	0.00%
2010-07-12	0	0.750	0.730	0.750	0.720	0.760	818,000	597,480	0.7304	0.434	0.422	0.434	0.416	0.439	1,414,691	0.4223	0.00%
2010-07-09	0	0.750	0.730	0.750	0.700	0.760	2,090,000	1,515,860	0.7253	0.434	0.422	0.434	0.405	0.439	3,614,553	0.4194	4.17%
2010-07-08	0	0.720	0.710	0.720	0.710	0.730	1,070,000	761,200	0.7114	0.416	0.411	0.416	0.411	0.422	1,850,513	0.4113	0.00%
2010-07-07	0	0.720	0.700	0.720	0.690	0.720	228,000	160,720	0.7049	0.416	0.405	0.416	0.399	0.416	394,315	0.4076	0.00%
2010-07-06	0	0.720	0.710	0.720	0.680	0.720	830,000	585,000	0.7048	0.416	0.411	0.416	0.393	0.416	1,435,445	0.4075	1.41%
2010-07-05	0	0.710	0.700	0.710	0.700	0.710	270,000	190,220	0.7045	0.411	0.405	0.411	0.405	0.411	466,952	0.4074	0.00%
2010-07-02	0	0.710	0.710	0.720	0.710	0.740	366,000	263,360	0.7196	0.411	0.411	0.416	0.411	0.428	632,979	0.4161	-2.74%
2010-06-30	0	0.730	0.710	0.730	0.710	0.730	194,000	139,300	0.7180	0.422	0.411	0.422	0.411	0.422	335,514	0.4152	-1.35%
2010-06-29	0	0.740	0.730	0.740	0.720	0.760	844,000	622,120	0.7371	0.428	0.422	0.428	0.416	0.439	1,459,657	0.4262	-1.33%
2010-06-28	0	0.750	0.740	0.770	0.750	0.770	542,000	407,580	0.7520	0.434	0.428	0.445	0.434	0.445	937,363	0.4348	-2.60%
2010-06-25	0	0.770	0.760	0.770	0.760	0.770	528,000	401,980	0.7613	0.445	0.439	0.445	0.439	0.445	913,150	0.4402	0.00%
2010-06-24	0	0.770	0.760	0.770	0.750	0.770	282,000	213,660	0.7577	0.445	0.439	0.445	0.434	0.445	487,705	0.4381	0.00%
2010-06-23	0	0.770	0.760	0.770	0.770	0.780	370,000	285,200	0.7708	0.445	0.439	0.445	0.445	0.451	639,897	0.4457	-1.28%
2010-06-22	0	0.780	0.770	0.780	0.760	0.780	1,142,000	876,240	0.7673	0.451	0.445	0.451	0.439	0.451	1,975,034	0.4437	0.00%
2010-06-21	0	0.780	0.770	0.780	0.760	0.790	730,000	563,900	0.7725	0.451	0.445	0.451	0.439	0.457	1,262,500	0.4467	1.30%
2010-06-18	0	0.770	0.760	0.770	0.760	0.770	310,000	237,000	0.7645	0.445	0.439	0.445	0.439	0.445	536,130	0.4421	-1.28%
2010-06-17	0	0.780	0.760	0.780	0.750	0.780	2,054,000	1,571,140	0.7649	0.451	0.439	0.451	0.434	0.451	3,552,293	0.4423	2.63%
2010-06-15	0	0.760	0.750	0.760	0.750	0.770	654,000	492,200	0.7526	0.439	0.434	0.439	0.434	0.445	1,131,061	0.4352	-1.30%
2010-06-14	0	0.770	0.760	0.770	0.740	0.780	1,154,000	875,600	0.7588	0.445	0.439	0.445	0.428	0.451	1,995,787	0.4387	1.32%
2010-06-11	0	0.760	0.750	0.760	0.750	0.770	462,000	347,900	0.7530	0.439	0.434	0.439	0.434	0.445	799,007	0.4354	-1.30%
2010-06-10	0	0.770	0.750	0.770	0.750	0.790	1,396,000	1,067,300	0.7645	0.445	0.434	0.445	0.434	0.457	2,414,314	0.4421	-2.53%
2010-06-09	0	0.790	0.780	0.800	0.780	0.810	342,000	269,560	0.7882	0.457	0.451	0.463	0.451	0.468	591,472	0.4557	0.00%
2010-06-08	0	0.790	0.790	0.800	0.790	0.820	454,000	363,360	0.8004	0.457	0.457	0.463	0.457	0.474	785,171	0.4628	-2.47%
2010-06-07	0	0.810	0.800	0.810	0.800	0.830	1,564,000	1,262,000	0.8069	0.468	0.463	0.468	0.463	0.480	2,704,862	0.4666	-4.71%
2010-06-04	0	0.850	0.840	0.850	0.840	0.870	606,000	513,480	0.8473	0.491	0.486	0.491	0.486	0.503	1,048,048	0.4899	-2.30%
2010-06-03	0	0.870	0.850	0.870	0.840	0.880	2,282,000	1,946,560	0.8530	0.503	0.491	0.503	0.486	0.509	3,946,608	0.4932	-0.57%
2010-06-02	0	0.940	0.930	0.940	0.920	0.960	5,558,000	5,207,840	0.9370	0.506	0.501	0.506	0.495	0.517	10,326,347	0.5043	1.08%
2010-06-01	0	0.930	0.910	0.930	0.900	0.950	2,230,000	2,072,900	0.9296	0.501	0.490	0.501	0.484	0.511	4,143,173	0.5003	1.09%
2010-05-31	0	0.920	0.910	0.920	0.890	0.920	1,868,000	1,682,800	0.9009	0.495	0.490	0.495	0.479	0.495	3,470,604	0.4849	2.22%
2010-05-28	0	0.900	0.880	0.900	0.850	0.900	1,760,000	1,536,800	0.8732	0.484	0.474	0.484	0.457	0.484	3,269,948	0.4700	5.88%
2010-05-27	0	0.850	0.840	0.860	0.840	0.860	1,206,000	1,028,180	0.8526	0.457	0.452	0.463	0.452	0.463	2,240,657	0.4589	-1.16%
2010-05-26	0	0.860	0.850	0.870	0.830	0.860	1,224,000	1,028,180	0.8400	0.463	0.457	0.468	0.447	0.463	2,274,100	0.4521	2.38%
2010-05-25	0	0.840	0.830	0.840	0.830	0.860	426,000	360,520	0.8463	0.452	0.447	0.452	0.447	0.463	791,476	0.4555	-2.33%
2010-05-24	0	0.860	0.840	0.850	0.820	0.870	348,000	296,520	0.8521	0.463	0.452	0.457	0.441	0.468	646,558	0.4586	-1.15%
2010-05-20	0	0.870	0.850	0.870	0.850	0.890	1,592,000	1,373,520	0.8628	0.468	0.457	0.468	0.457	0.479	2,957,817	0.4644	-1.14%
2010-05-19	0	0.880	0.860	0.880	0.860	0.880	662,000	572,860	0.8653	0.474	0.463	0.474	0.463	0.474	1,229,946	0.4658	0.00%
2010-05-18	0	0.880	0.860	0.880	0.860	0.880	1,094,000	953,380	0.8715	0.474	0.463	0.474	0.463	0.474	2,032,570	0.4691	-1.12%
2010-05-17	0	0.890	0.870	0.890	0.860	0.890	1,026,000	895,620	0.8729	0.479	0.468	0.479	0.463	0.479	1,906,231	0.4698	-1.11%
2010-05-14	0	0.900	0.890	0.900	0.890	0.900	188,000	167,820	0.8927	0.484	0.479	0.484	0.479	0.484	349,290	0.4805	0.00%
2010-05-13	0	0.900	0.880	0.900	0.890	0.920	1,710,000	1,526,900	0.8929	0.484	0.474	0.484	0.479	0.495	3,177,052	0.4806	0.00%
2010-05-12	0	0.900	0.880	0.900	0.880	0.900	894,000	792,100	0.8860	0.484	0.474	0.484	0.474	0.484	1,660,985	0.4769	0.00%
2010-05-11	0	0.900	0.890	0.910	0.890	0.910	942,000	849,020	0.9013	0.484	0.479	0.490	0.479	0.490	1,750,165	0.4851	-1.10%
2010-05-10	0	0.910	0.890	0.910	0.900	0.920	1,050,000	951,160	0.9059	0.490	0.479	0.490	0.484	0.495	1,950,821	0.4876	1.11%
2010-05-07	0	0.900	0.890	0.900	0.850	0.900	2,080,000	1,842,180	0.8857	0.484	0.479	0.484	0.457	0.484	3,864,484	0.4767	-1.10%
2010-05-06	0	0.910	0.890	0.910	0.880	0.940	4,338,000	3,895,720	0.8980	0.490	0.479	0.490	0.474	0.506	8,059,678	0.4834	-3.19%
2010-05-05	0	0.940	0.920	0.940	0.920	0.950	2,098,000	1,953,120	0.9309	0.506	0.495	0.506	0.495	0.511	3,897,927	0.5011	-2.08%
2010-05-04	0	0.960	0.950	0.960	0.930	0.960	2,142,000	2,016,160	0.9413	0.517	0.511	0.517	0.501	0.517	3,979,675	0.5066	2.13%
2010-05-03	0	0.940	0.930	0.940	0.930	0.960	1,446,000	1,363,640	0.9430	0.506	0.501	0.506	0.501	0.517	2,686,559	0.5076	-1.05%
2010-04-30	0	0.950	0.940	0.960	0.930	0.960	7,992,000	7,566,260	0.9467	0.511	0.506	0.517	0.501	0.517	14,848,536	0.5096	2.15%
2010-04-29	0	0.930	0.910	0.930	0.910	0.940	2,012,000	1,851,840	0.9204	0.501	0.490	0.501	0.490	0.506	3,738,145	0.4954	0.00%
2010-04-28	0	0.930	0.910	0.930	0.900	0.930	2,844,000	2,603,640	0.9155	0.501	0.490	0.501	0.484	0.501	5,283,939	0.4927	0.00%
2010-04-27	0	0.930	0.910	0.930	0.910	0.950	3,730,000	3,440,860	0.9225	0.501	0.490	0.501	0.490	0.511	6,930,060	0.4965	0.00%
2010-04-26	0	0.930	0.920	0.940	0.920	0.940	2,554,000	2,367,940	0.9271	0.501	0.495	0.506	0.495	0.506	4,745,140	0.4990	1.09%
2010-04-23	0	0.920	0.910	0.930	0.900	0.950	6,140,000	5,632,040	0.9173	0.495	0.490	0.501	0.484	0.511	11,407,659	0.4937	-3.16%
2010-04-22	0	0.950	0.940	0.950	0.930	0.970	4,424,000	4,160,360	0.9404	0.511	0.506	0.511	0.501	0.522	8,219,460	0.5062	-3.06%
2010-04-21	0	0.980	0.960	0.980	0.960	1.030	11,268,000	11,053,280	0.9809	0.527	0.517	0.527	0.517	0.554	20,935,098	0.5280	0.00%
2010-04-20	0	0.980	0.970	0.980	0.960	1.000	3,330,000	3,245,180	0.9745	0.527	0.522	0.527	0.517	0.538	6,186,890	0.5245	-1.01%
2010-04-19	0	0.990	0.970	1.000	0.950	0.990	2,282,000	2,221,200	0.9734	0.533	0.522	0.538	0.511	0.533	4,239,785	0.5239	1.02%
2010-04-16	0	0.980	0.970	0.980	0.960	0.980	2,024,000	1,968,900	0.9728	0.527	0.522	0.527	0.517	0.527	3,760,440	0.5236	-1.01%
2010-04-15	0	0.990	0.980	0.990	0.960	1.010	6,094,000	5,982,400	0.9817	0.533	0.527	0.533	0.517	0.544	11,322,195	0.5284	2.06%
2010-04-14	0	0.970	0.960	0.970	0.960	0.990	2,336,000	2,265,860	0.9700	0.522	0.517	0.522	0.517	0.533	4,340,113	0.5221	-2.02%
2010-04-13	0	0.990	0.980	0.990	0.950	0.990	3,394,000	3,276,300	0.9653	0.533	0.527	0.533	0.511	0.533	6,305,797	0.5196	2.06%
2010-04-12	0	0.970	0.970	0.980	0.920	1.000	10,428,000	9,921,060	0.9514	0.522	0.522	0.527	0.495	0.538	19,374,441	0.5121	11.49%
2010-04-09	0	0.870	0.840	0.870	0.830	0.880	1,870,000	1,593,540	0.8522	0.468	0.452	0.468	0.447	0.474	3,474,320	0.4587	1.16%
2010-04-08	0	0.860	0.860	0.880	0.860	0.890	1,950,000	1,697,660	0.8706	0.463	0.463	0.474	0.463	0.479	3,622,954	0.4686	-1.15%
2010-04-07	0	0.870	0.850	0.870	0.850	0.870	2,416,000	2,067,440	0.8557	0.468	0.457	0.468	0.457	0.468	4,488,747	0.4606	1.16%
2010-04-01	0	0.860	0.840	0.860	0.830	0.860	2,940,000	2,483,860	0.8449	0.463	0.452	0.463	0.447	0.463	5,462,299	0.4547	2.38%
2010-03-31	0	0.840	0.820	0.840	0.820	0.840	984,000	813,620	0.8268	0.452	0.441	0.452	0.441	0.452	1,828,198	0.4450	0.00%
2010-03-30	0	0.840	0.820	0.840	0.820	0.840	1,648,000	1,367,440	0.8298	0.452	0.441	0.452	0.441	0.452	3,061,860	0.4466	1.20%
2010-03-29	0	0.830	0.820	0.830	0.820	0.850	2,822,000	2,345,080	0.8310	0.447	0.441	0.447	0.441	0.457	5,243,064	0.4473	2.47%
2010-03-26	0	0.810	0.810	0.830	0.810	0.840	728,000	600,020	0.8242	0.436	0.436	0.447	0.436	0.452	1,352,569	0.4436	-2.41%
2010-03-25	0	0.830	0.810	0.830	0.810	0.830	1,120,000	913,800	0.8159	0.447	0.436	0.447	0.436	0.447	2,080,876	0.4391	0.00%
2010-03-24	0	0.830	0.810	0.830	0.810	0.830	1,428,000	1,164,280	0.8153	0.447	0.436	0.447	0.436	0.447	2,653,117	0.4388	1.22%
2010-03-23	0	0.820	0.810	0.820	0.810	0.840	2,106,000	1,732,400	0.8226	0.441	0.436	0.441	0.436	0.452	3,912,790	0.4428	-1.20%
2010-03-22	0	0.830	0.820	0.830	0.820	0.860	1,854,000	1,533,240	0.8270	0.447	0.441	0.447	0.441	0.463	3,444,593	0.4451	-2.35%
2010-03-19	0	0.850	0.820	0.850	0.810	0.850	3,366,000	2,751,120	0.8173	0.457	0.441	0.457	0.436	0.457	6,253,775	0.4399	3.66%
2010-03-18	0	0.820	0.810	0.820	0.810	0.830	1,190,000	970,500	0.8155	0.441	0.436	0.441	0.436	0.447	2,210,931	0.4390	-1.20%
2010-03-17	0	0.830	0.820	0.830	0.810	0.840	2,695,250	2,221,900	0.8244	0.447	0.441	0.447	0.436	0.452	5,007,572	0.4437	1.22%
2010-03-16	0	0.820	0.800	0.820	0.800	0.820	948,000	761,000	0.8027	0.441	0.431	0.441	0.431	0.441	1,761,313	0.4321	0.00%
2010-03-15	0	0.820	0.800	0.820	0.770	0.820	2,702,000	2,146,320	0.7943	0.441	0.431	0.441	0.414	0.441	5,020,113	0.4275	5.13%
2010-03-12	0	0.780	0.760	0.780	0.750	0.780	616,000	468,600	0.7607	0.420	0.409	0.420	0.404	0.420	1,144,482	0.4094	1.30%
2010-03-11	0	0.770	0.760	0.770	0.750	0.800	1,893,516	1,450,167	0.7659	0.414	0.409	0.414	0.404	0.431	3,518,011	0.4122	-1.28%
2010-03-10	0	0.780	0.770	0.780	0.760	0.790	2,140,000	1,662,860	0.7770	0.420	0.414	0.420	0.409	0.425	3,975,959	0.4182	0.00%
2010-03-09	0	0.780	0.770	0.780	0.760	0.800	3,052,000	2,366,320	0.7753	0.420	0.414	0.420	0.409	0.431	5,670,387	0.4173	-2.50%
2010-03-08	0	0.800	0.780	0.800	0.780	0.830	2,102,000	1,697,140	0.8074	0.431	0.420	0.431	0.420	0.447	3,905,358	0.4346	-1.23%
2010-03-05	0	0.810	0.790	0.810	0.790	0.840	1,814,000	1,479,020	0.8153	0.436	0.425	0.436	0.425	0.452	3,370,276	0.4388	-3.57%
2010-03-04	0	0.840	0.830	0.840	0.820	0.860	1,918,000	1,598,960	0.8337	0.452	0.447	0.452	0.441	0.463	3,563,500	0.4487	0.00%
2010-03-03	0	0.840	0.830	0.840	0.800	0.860	3,028,000	2,510,320	0.8290	0.452	0.447	0.452	0.431	0.463	5,625,797	0.4462	2.44%
2010-03-02	0	0.820	0.810	0.820	0.810	0.820	1,694,000	1,374,100	0.8112	0.441	0.436	0.441	0.436	0.441	3,147,325	0.4366	2.50%
2010-03-01	0	0.800	0.800	0.810	0.780	0.830	3,048,000	2,474,280	0.8118	0.431	0.431	0.436	0.420	0.447	5,662,955	0.4369	-4.76%
2010-02-26	0	0.840	0.830	0.840	0.770	0.840	11,164,000	9,001,180	0.8063	0.452	0.447	0.452	0.414	0.452	20,741,874	0.4340	5.00%
2010-02-25	0	0.800	0.780	0.800	0.740	0.800	7,062,000	5,424,180	0.7681	0.431	0.420	0.431	0.398	0.431	13,120,666	0.4134	3.90%
2010-02-24	0	0.770	0.750	0.770	0.720	0.780	5,784,000	4,316,740	0.7463	0.414	0.404	0.414	0.388	0.420	10,746,238	0.4017	4.05%
2010-02-23	0	0.740	0.720	0.750	0.710	0.750	2,348,000	1,696,840	0.7227	0.398	0.388	0.404	0.382	0.404	4,362,408	0.3890	-1.33%
2010-02-22	0	0.750	0.740	0.750	0.720	0.770	2,096,000	1,539,480	0.7345	0.404	0.398	0.404	0.388	0.414	3,894,211	0.3953	2.74%
2010-02-19	0	0.730	0.720	0.730	0.720	0.750	952,000	701,900	0.7373	0.393	0.388	0.393	0.388	0.404	1,768,745	0.3968	0.00%
2010-02-18	0	0.730	0.720	0.730	0.710	0.730	1,342,000	967,200	0.7207	0.393	0.388	0.393	0.382	0.393	2,493,335	0.3879	-1.35%
2010-02-17	0	0.740	0.720	0.740	0.720	0.750	1,006,000	743,760	0.7393	0.398	0.388	0.398	0.388	0.404	1,869,073	0.3979	1.37%
2010-02-12	0	0.730	0.720	0.730	-	-	0	0	-	0.393	0.388	0.393	-	-	0	-	-1.35%
2010-02-11	0	0.740	0.720	0.740	-	-	0	0	-	0.398	0.388	0.398	-	-	0	-	0.00%
2010-02-10	0	0.740	0.720	0.740	0.720	0.740	480,000	354,600	0.7388	0.398	0.388	0.398	0.388	0.398	891,804	0.3976	0.00%
2010-02-09	0	0.740	0.720	0.740	0.740	0.740	448,000	331,520	0.7400	0.398	0.388	0.398	0.398	0.398	832,350	0.3983	0.00%
2010-02-08	0	0.740	0.720	0.740	0.700	0.740	1,886,000	1,353,120	0.7175	0.398	0.388	0.398	0.377	0.398	3,504,046	0.3862	2.78%
2010-02-05	0	0.720	0.700	0.720	0.690	0.720	746,000	526,460	0.7057	0.388	0.377	0.388	0.371	0.388	1,386,012	0.3798	1.41%
2010-02-04	0	0.710	0.710	0.720	0.700	0.720	520,000	366,700	0.7052	0.382	0.382	0.388	0.377	0.388	966,121	0.3796	0.00%
2010-02-03	0	0.710	0.710	0.720	0.710	0.720	2,036,000	1,459,220	0.7167	0.382	0.382	0.388	0.382	0.388	3,782,735	0.3858	-1.39%
2010-02-02	0	0.720	0.700	0.720	0.680	0.720	1,974,000	1,376,080	0.6971	0.388	0.377	0.388	0.366	0.388	3,667,544	0.3752	4.35%
2010-02-01	0	0.690	0.690	0.700	0.680	0.700	584,000	402,500	0.6892	0.371	0.371	0.377	0.366	0.377	1,085,028	0.3710	0.00%
2010-01-29	0	0.690	0.690	0.700	0.690	0.700	200,000	138,500	0.6925	0.371	0.371	0.377	0.371	0.377	371,585	0.3727	-2.82%
2010-01-28	0	0.710	0.710	0.720	0.700	0.710	178,000	125,880	0.7072	0.382	0.382	0.388	0.377	0.382	330,711	0.3806	0.00%
2010-01-27	0	0.710	0.700	0.720	0.710	0.730	1,244,000	894,340	0.7189	0.382	0.377	0.388	0.382	0.393	2,311,259	0.3869	0.00%
2010-01-26	0	0.710	0.700	0.720	0.690	0.720	1,876,000	1,325,860	0.7067	0.382	0.377	0.388	0.371	0.388	3,485,467	0.3804	1.43%
2010-01-25	0	0.700	0.690	0.720	0.660	0.700	2,004,000	1,348,640	0.6730	0.377	0.371	0.388	0.355	0.377	3,723,282	0.3622	2.94%
2010-01-22	0	0.680	0.670	0.680	0.670	0.690	830,000	565,740	0.6816	0.366	0.361	0.366	0.361	0.371	1,542,078	0.3669	-4.23%
2010-01-21	0	0.710	0.710	0.720	0.700	0.720	618,000	441,260	0.7140	0.382	0.382	0.388	0.377	0.388	1,148,198	0.3843	-2.74%
2010-01-20	0	0.730	0.720	0.740	0.680	0.740	6,484,780	4,693,370	0.7238	0.393	0.388	0.398	0.366	0.398	12,048,235	0.3895	1.39%
2010-01-19	0	0.720	0.710	0.720	0.720	0.730	872,000	631,460	0.7242	0.388	0.382	0.388	0.388	0.393	1,620,111	0.3898	1.41%
2010-01-18	0	0.710	0.700	0.730	0.680	0.730	742,000	518,140	0.6983	0.382	0.377	0.393	0.366	0.393	1,378,580	0.3759	0.00%
2010-01-15	0	0.710	0.700	0.710	0.690	0.720	1,580,000	1,107,400	0.7009	0.382	0.377	0.382	0.371	0.388	2,935,521	0.3772	-1.39%
2010-01-14	0	0.720	0.710	0.720	0.700	0.720	190,000	134,800	0.7095	0.388	0.382	0.388	0.377	0.388	353,006	0.3819	-1.37%
2010-01-13	0	0.730	0.710	0.730	0.710	0.730	242,000	175,320	0.7245	0.393	0.382	0.393	0.382	0.393	449,618	0.3899	2.82%
2010-01-12	0	0.710	0.710	0.720	0.700	0.720	146,000	103,620	0.7097	0.382	0.382	0.388	0.377	0.388	271,257	0.3820	-1.39%
2010-01-11	0	0.720	0.720	0.730	0.720	0.720	100,000	72,000	0.7200	0.388	0.388	0.393	0.388	0.388	185,792	0.3875	-1.37%
2010-01-08	0	0.730	0.710	0.730	0.720	0.730	110,000	79,500	0.7227	0.393	0.382	0.393	0.388	0.393	204,372	0.3890	-1.35%
2010-01-07	0	0.740	0.730	0.740	0.720	0.740	540,000	397,600	0.7363	0.398	0.393	0.398	0.388	0.398	1,003,279	0.3963	0.00%
2010-01-06	0	0.740	0.730	0.750	0.730	0.750	120,000	88,800	0.7400	0.398	0.393	0.404	0.393	0.404	222,951	0.3983	0.00%
2010-01-05	0	0.740	0.730	0.740	0.710	0.740	274,000	199,460	0.7280	0.398	0.393	0.398	0.382	0.398	509,071	0.3918	0.00%
2010-01-04	0	0.740	0.740	0.750	0.740	0.750	784,000	587,160	0.7489	0.398	0.398	0.404	0.398	0.404	1,456,613	0.4031	-5.13%
2009-12-31	0	0.780	0.770	0.780	0.760	0.820	380,000	296,640	0.7806	0.420	0.414	0.420	0.409	0.441	706,011	0.4202	-1.27%
2009-12-30	0	0.790	0.770	0.810	0.740	0.810	1,570,000	1,188,480	0.7570	0.425	0.414	0.436	0.398	0.436	2,916,942	0.4074	3.95%
2009-12-29	0	0.760	0.730	0.760	0.730	0.780	596,000	449,160	0.7536	0.409	0.393	0.409	0.393	0.420	1,107,323	0.4056	2.70%
2009-12-28	0	0.740	0.730	0.740	0.740	0.750	360,000	268,900	0.7469	0.398	0.393	0.398	0.398	0.404	668,853	0.4020	-1.33%
2009-12-24	0	0.750	0.730	0.750	0.720	0.750	1,820,000	1,341,160	0.7369	0.404	0.393	0.404	0.388	0.404	3,381,423	0.3966	4.17%
2009-12-23	0	0.720	0.720	0.740	0.700	0.740	1,050,000	759,060	0.7229	0.388	0.388	0.398	0.377	0.398	1,950,821	0.3891	-4.00%
2009-12-22	0	0.750	0.730	0.750	0.690	0.750	1,080,000	767,120	0.7103	0.404	0.393	0.404	0.371	0.404	2,006,559	0.3823	4.17%
2009-12-21	0	0.720	0.720	0.750	0.710	0.750	1,218,000	878,080	0.7209	0.388	0.388	0.404	0.382	0.404	2,262,953	0.3880	-2.70%
2009-12-18	0	0.740	0.720	0.750	0.700	0.740	778,000	558,240	0.7175	0.398	0.388	0.404	0.377	0.398	1,445,466	0.3862	-1.33%
2009-12-17	0	0.750	0.720	0.760	0.690	0.790	2,540,000	1,836,880	0.7232	0.404	0.388	0.409	0.371	0.425	4,719,129	0.3892	-2.60%
2009-12-16	0	0.770	0.770	0.790	0.750	0.790	492,000	378,880	0.7701	0.414	0.414	0.425	0.404	0.425	914,099	0.4145	-2.53%
2009-12-15	0	0.790	0.780	0.790	0.770	0.800	328,000	256,760	0.7828	0.425	0.420	0.425	0.414	0.431	609,399	0.4213	-1.25%
2009-12-14	0	0.800	0.780	0.800	0.770	0.800	250,000	198,300	0.7932	0.431	0.420	0.431	0.414	0.431	464,481	0.4269	1.27%
2009-12-11	0	0.790	0.780	0.800	0.770	0.800	290,000	228,700	0.7886	0.425	0.420	0.431	0.414	0.431	538,798	0.4245	-1.25%
2009-12-10	0	0.800	0.780	0.800	0.770	0.800	544,000	427,540	0.7859	0.431	0.420	0.431	0.414	0.431	1,010,711	0.4230	0.00%
2009-12-09	0	0.800	0.780	0.800	0.770	0.800	800,000	625,000	0.7813	0.431	0.420	0.431	0.414	0.431	1,486,340	0.4205	-2.44%
2009-12-08	0	0.820	0.810	0.820	0.800	0.820	422,000	342,120	0.8107	0.441	0.436	0.441	0.431	0.441	784,044	0.4364	1.23%
2009-12-07	0	0.810	0.800	0.810	0.780	0.820	3,168,000	2,495,300	0.7877	0.436	0.431	0.436	0.420	0.441	5,885,906	0.4239	-1.22%
2009-12-04	0	0.820	0.780	0.820	0.770	0.820	1,050,000	823,280	0.7841	0.441	0.420	0.441	0.414	0.441	1,950,821	0.4220	-1.20%
2009-12-03	0	0.830	0.810	0.830	0.810	0.830	260,000	213,460	0.8210	0.447	0.436	0.447	0.436	0.447	483,060	0.4419	0.00%
2009-12-02	0	0.830	0.810	0.830	0.770	0.840	494,000	399,500	0.8087	0.447	0.436	0.447	0.414	0.452	917,815	0.4353	0.00%
2009-12-01	0	0.830	0.810	0.830	0.800	0.830	348,000	282,100	0.8106	0.447	0.436	0.447	0.431	0.447	646,558	0.4363	1.22%
2009-11-30	0	0.820	0.800	0.820	0.810	0.840	454,000	371,280	0.8178	0.441	0.431	0.441	0.436	0.452	843,498	0.4402	2.50%
2009-11-27	0	0.800	0.780	0.800	0.770	0.810	852,000	675,860	0.7933	0.431	0.420	0.431	0.414	0.436	1,582,952	0.4270	-2.44%
2009-11-26	0	0.820	0.800	0.820	0.800	0.900	5,844,000	4,794,260	0.8204	0.441	0.431	0.441	0.431	0.484	10,857,713	0.4416	5.13%
2009-11-25	0	0.780	0.750	0.780	0.720	0.800	1,442,000	1,059,540	0.7348	0.420	0.404	0.420	0.388	0.431	2,679,128	0.3955	8.33%
2009-11-24	0	0.720	0.710	0.720	0.700	0.720	300,000	214,100	0.7137	0.388	0.382	0.388	0.377	0.388	557,377	0.3841	0.00%
2009-11-23	0	0.720	0.710	0.720	0.710	0.720	416,000	299,140	0.7191	0.388	0.382	0.388	0.382	0.388	772,897	0.3870	0.00%
2009-11-20	0	0.720	0.710	0.720	0.710	0.720	680,000	488,600	0.7185	0.388	0.382	0.388	0.382	0.388	1,263,389	0.3867	0.00%
2009-11-19	0	0.720	0.720	0.740	0.720	0.740	152,000	111,840	0.7358	0.388	0.388	0.398	0.388	0.398	282,405	0.3960	-1.37%
2009-11-18	0	0.730	0.710	0.730	0.700	0.730	840,000	599,800	0.7140	0.393	0.382	0.393	0.377	0.393	1,560,657	0.3843	-3.95%
2009-11-17	0	0.760	0.730	0.760	0.750	0.760	150,000	113,400	0.7560	0.409	0.393	0.409	0.404	0.409	278,689	0.4069	2.70%
2009-11-16	0	0.740	0.730	0.740	0.730	0.760	404,000	297,740	0.7370	0.398	0.393	0.398	0.393	0.409	750,602	0.3967	0.00%
2009-11-13	0	0.740	0.740	0.770	0.730	0.780	428,000	324,500	0.7582	0.398	0.398	0.414	0.393	0.420	795,192	0.4081	0.00%
2009-11-12	0	0.740	0.710	0.740	0.730	0.740	96,000	70,640	0.7358	0.398	0.382	0.398	0.393	0.398	178,361	0.3961	1.37%
2009-11-11	0	0.730	0.710	0.740	0.720	0.760	646,000	479,320	0.7420	0.393	0.382	0.398	0.388	0.409	1,200,220	0.3994	0.00%
2009-11-10	0	0.730	0.730	0.740	0.710	0.770	644,000	469,340	0.7288	0.393	0.393	0.398	0.382	0.414	1,196,504	0.3923	-2.67%
2009-11-09	0	0.750	0.720	0.750	0.680	0.750	2,832,000	1,992,820	0.7037	0.404	0.388	0.404	0.366	0.404	5,261,643	0.3787	2.74%
2009-11-06	0	0.730	0.700	0.740	0.700	0.730	262,000	188,080	0.7179	0.393	0.377	0.398	0.377	0.393	486,776	0.3864	2.82%
2009-11-05	0	0.710	0.690	0.710	0.670	0.710	390,000	270,200	0.6928	0.382	0.371	0.382	0.361	0.382	724,591	0.3729	4.41%
2009-11-04	0	0.680	0.680	0.710	0.680	0.710	212,000	147,840	0.6974	0.366	0.366	0.382	0.366	0.382	393,880	0.3753	-2.86%
2009-11-03	0	0.700	0.700	0.710	0.680	0.720	510,000	353,020	0.6922	0.377	0.377	0.382	0.366	0.388	947,542	0.3726	-2.78%
2009-11-02	0	0.720	0.690	0.720	0.710	0.720	110,000	78,900	0.7173	0.388	0.371	0.388	0.382	0.388	204,372	0.3861	2.86%
2009-10-30	0	0.700	0.690	0.720	0.700	0.750	550,000	390,100	0.7093	0.377	0.371	0.388	0.377	0.404	1,021,859	0.3818	-2.78%
2009-10-29	0	0.720	0.700	0.740	0.650	0.750	686,000	482,620	0.7035	0.388	0.377	0.398	0.350	0.404	1,274,537	0.3787	4.35%
2009-10-28	0	0.690	0.650	0.690	0.650	0.710	580,000	394,140	0.6796	0.371	0.350	0.371	0.350	0.382	1,077,596	0.3658	-2.82%
2009-10-27	0	0.710	0.680	0.710	0.700	0.720	240,000	171,400	0.7142	0.382	0.366	0.382	0.377	0.388	445,902	0.3844	2.90%
2009-10-23	0	0.690	0.680	0.700	0.670	0.700	1,414,000	973,120	0.6882	0.371	0.366	0.377	0.361	0.377	2,627,106	0.3704	0.00%
2009-10-22	0	0.690	0.680	0.700	0.660	0.730	3,204,000	2,192,560	0.6843	0.371	0.366	0.377	0.355	0.393	5,952,792	0.3683	-4.17%
2009-10-21	0	0.720	0.690	0.720	0.640	0.720	1,736,000	1,178,420	0.6788	0.388	0.371	0.388	0.344	0.388	3,225,358	0.3654	10.77%
2009-10-20	0	0.650	0.640	0.660	0.620	0.680	886,000	564,600	0.6372	0.350	0.344	0.355	0.334	0.366	1,646,122	0.3430	3.17%
2009-10-19	0	0.630	0.610	0.630	0.580	0.630	1,106,000	677,880	0.6129	0.339	0.328	0.339	0.312	0.339	2,054,865	0.3299	8.62%
2009-10-16	0	0.580	0.580	0.610	0.580	0.610	415,200	245,840	0.5921	0.312	0.312	0.328	0.312	0.328	771,410	0.3187	-1.69%
2009-10-15	0	0.590	0.570	0.600	0.570	0.600	944,000	543,580	0.5758	0.318	0.307	0.323	0.307	0.323	1,753,881	0.3099	1.72%
2009-10-14	0	0.580	0.570	0.580	0.550	0.580	378,000	213,360	0.5644	0.312	0.307	0.312	0.296	0.312	702,296	0.3038	3.57%
2009-10-13	0	0.560	0.550	0.570	0.530	0.570	537,000	296,980	0.5530	0.301	0.296	0.307	0.285	0.307	997,706	0.2977	3.70%
2009-10-12	0	0.540	0.540	0.570	0.540	0.570	196,000	108,220	0.5521	0.291	0.291	0.307	0.291	0.307	364,153	0.2972	-1.82%
2009-10-09	0	0.550	0.540	0.560	0.530	0.580	1,312,000	721,340	0.5498	0.296	0.291	0.301	0.285	0.312	2,437,598	0.2959	-3.51%
2009-10-08	0	0.570	0.550	0.570	0.540	0.570	872,000	490,680	0.5627	0.307	0.296	0.307	0.291	0.307	1,620,111	0.3029	3.64%
2009-10-07	0	0.550	0.550	0.570	0.550	0.580	720,000	403,540	0.5605	0.296	0.296	0.307	0.296	0.312	1,337,706	0.3017	-1.79%
2009-10-06	0	0.560	0.540	0.560	0.510	0.560	1,625,000	875,440	0.5387	0.301	0.291	0.301	0.274	0.301	3,019,128	0.2900	5.66%
2009-10-05	0	0.530	0.520	0.540	0.520	0.550	1,102,000	588,720	0.5342	0.285	0.280	0.291	0.280	0.296	2,047,433	0.2875	-5.36%
2009-10-02	0	0.560	0.540	0.560	0.540	0.580	850,000	474,800	0.5586	0.301	0.291	0.301	0.291	0.312	1,579,236	0.3007	-5.08%
2009-09-30	0	0.590	0.550	0.590	0.560	0.610	856,000	487,880	0.5700	0.318	0.296	0.318	0.301	0.328	1,590,384	0.3068	1.72%
2009-09-29	0	0.590	0.580	0.590	0.560	0.610	1,824,000	1,054,700	0.5782	0.312	0.307	0.312	0.296	0.323	3,447,284	0.3060	1.72%
2009-09-28	0	0.580	0.550	0.580	0.530	0.590	930,000	511,000	0.5495	0.307	0.291	0.307	0.280	0.312	1,757,661	0.2907	3.57%
2009-09-25	0	0.560	0.550	0.560	0.550	0.580	600,000	340,000	0.5667	0.296	0.291	0.296	0.291	0.307	1,133,975	0.2998	1.82%
2009-09-24	0	0.550	0.540	0.560	0.530	0.590	690,000	376,100	0.5451	0.291	0.286	0.296	0.280	0.312	1,304,071	0.2884	-6.78%
2009-09-23	0	0.590	0.560	0.590	0.550	0.600	580,000	329,300	0.5678	0.312	0.296	0.312	0.291	0.317	1,096,176	0.3004	0.00%
2009-09-22	0	0.590	0.560	0.590	0.550	0.590	1,340,000	756,900	0.5649	0.312	0.296	0.312	0.291	0.312	2,532,544	0.2989	5.36%
2009-09-21	0	0.560	0.540	0.560	0.540	0.570	928,000	510,540	0.5502	0.296	0.286	0.296	0.286	0.302	1,753,881	0.2911	0.00%
2009-09-18	0	0.560	0.530	0.560	0.510	0.560	566,000	298,540	0.5275	0.296	0.280	0.296	0.270	0.296	1,069,716	0.2791	9.80%
2009-09-17	0	0.510	0.510	0.530	0.510	0.560	486,000	257,400	0.5296	0.270	0.270	0.280	0.270	0.296	918,520	0.2802	-5.56%
2009-09-16	0	0.540	0.520	0.550	0.485	0.560	1,090,000	559,130	0.5130	0.286	0.275	0.291	0.257	0.296	2,060,054	0.2714	11.34%
2009-09-15	0	0.485	0.485	0.520	0.480	0.510	568,000	278,090	0.4896	0.257	0.257	0.275	0.254	0.270	1,073,496	0.2591	-6.73%
2009-09-14	0	0.520	0.495	0.520	0.480	0.520	1,094,000	541,040	0.4946	0.275	0.262	0.275	0.254	0.275	2,067,614	0.2617	-1.89%
2009-09-11	0	0.530	0.500	0.530	0.510	0.550	2,510,000	1,286,900	0.5127	0.280	0.265	0.280	0.270	0.291	4,743,795	0.2713	-1.85%
2009-09-10	0	0.540	0.540	0.560	0.540	0.600	6,010,000	3,332,980	0.5546	0.286	0.286	0.296	0.286	0.317	11,358,648	0.2934	-8.47%
2009-09-09	0	0.590	0.590	0.610	0.510	0.650	5,330,000	3,154,440	0.5918	0.312	0.312	0.323	0.270	0.344	10,073,477	0.3131	3.51%
2009-09-08	0	0.570	0.560	0.570	0.550	0.640	3,546,000	2,117,320	0.5971	0.302	0.296	0.302	0.291	0.339	6,701,792	0.3159	-1.72%
2009-09-07	0	0.580	0.560	0.580	0.510	0.660	2,028,000	1,203,380	0.5934	0.307	0.296	0.307	0.270	0.349	3,832,835	0.3140	1.75%
2009-09-04	0	0.570	0.530	0.600	0.465	0.570	1,283,341	647,037	0.5042	0.302	0.280	0.317	0.246	0.302	2,425,461	0.2668	15.15%
2009-09-03	0	0.495	0.475	0.495	0.445	0.495	3,810,000	1,800,900	0.4727	0.262	0.251	0.262	0.235	0.262	7,200,741	0.2501	6.45%
2009-09-02	0	0.465	0.440	0.465	0.440	0.465	220,000	100,250	0.4557	0.246	0.233	0.246	0.233	0.246	415,791	0.2411	0.00%
2009-09-01	0	0.465	0.450	0.465	0.450	0.500	390,000	181,900	0.4664	0.246	0.238	0.246	0.238	0.265	737,084	0.2468	-6.06%
2009-08-31	0	0.495	0.430	0.495	0.420	0.495	2,284,000	975,630	0.4272	0.262	0.228	0.262	0.222	0.262	4,316,664	0.2260	12.50%
2009-08-28	0	0.440	0.435	0.440	0.440	0.460	378,000	168,070	0.4446	0.233	0.230	0.233	0.233	0.243	714,404	0.2353	-5.38%
2009-08-27	0	0.465	0.435	0.465	0.465	0.465	50,000	23,250	0.4650	0.246	0.230	0.246	0.246	0.246	94,498	0.2460	-1.06%
2009-08-26	0	0.470	0.440	0.475	0.435	0.490	250,000	112,840	0.4514	0.249	0.233	0.251	0.230	0.259	472,490	0.2388	3.30%
2009-08-25	0	0.455	0.435	0.460	0.430	0.455	340,000	150,950	0.4440	0.241	0.230	0.243	0.228	0.241	642,586	0.2349	-1.09%
2009-08-24	0	0.460	0.435	0.460	0.430	0.460	242,000	106,660	0.4407	0.243	0.230	0.243	0.228	0.243	457,370	0.2332	6.98%
2009-08-21	0	0.430	0.425	0.450	0.420	0.430	230,000	97,600	0.4243	0.228	0.225	0.238	0.222	0.228	434,690	0.2245	0.00%
2009-08-20	0	0.430	0.420	0.435	0.415	0.430	220,000	93,000	0.4227	0.228	0.222	0.230	0.220	0.228	415,791	0.2237	0.00%
2009-08-19	0	0.430	0.410	0.430	0.430	0.430	150,000	64,500	0.4300	0.228	0.217	0.228	0.228	0.228	283,494	0.2275	4.88%
2009-08-18	0	0.410	0.410	0.430	0.410	0.430	108,000	45,280	0.4193	0.217	0.217	0.228	0.217	0.228	204,115	0.2218	0.00%
2009-08-17	0	0.410	0.410	0.425	0.410	0.425	534,000	222,610	0.4169	0.217	0.217	0.225	0.217	0.225	1,009,238	0.2206	-5.75%
2009-08-14	0	0.435	0.425	0.445	0.425	0.445	180,000	77,900	0.4328	0.230	0.225	0.235	0.225	0.235	340,192	0.2290	-1.14%
2009-08-13	0	0.440	0.430	0.440	0.430	0.500	302,000	133,550	0.4422	0.233	0.228	0.233	0.228	0.265	570,767	0.2340	2.33%
2009-08-12	0	0.430	0.425	0.430	0.430	0.455	540,000	235,500	0.4361	0.228	0.225	0.228	0.228	0.241	1,020,577	0.2308	-5.49%
2009-08-11	0	0.455	0.435	0.455	0.440	0.460	170,000	76,100	0.4476	0.241	0.230	0.241	0.233	0.243	321,293	0.2369	-1.09%
2009-08-10	0	0.460	0.435	0.465	0.435	0.465	526,500	237,660	0.4514	0.243	0.230	0.246	0.230	0.246	995,063	0.2388	1.10%
2009-08-07	0	0.455	0.450	0.465	0.450	0.480	298,000	138,040	0.4632	0.241	0.238	0.246	0.238	0.254	563,208	0.2451	-3.19%
2009-08-06	0	0.470	0.460	0.475	0.455	0.470	768,000	356,490	0.4642	0.249	0.243	0.251	0.241	0.249	1,451,488	0.2456	-2.08%
2009-08-05	0	0.480	0.475	0.480	0.470	0.490	634,000	303,840	0.4792	0.254	0.251	0.254	0.249	0.259	1,198,233	0.2536	-1.03%
2009-08-04	0	0.485	0.475	0.490	0.465	0.490	300,000	143,170	0.4772	0.257	0.251	0.259	0.246	0.259	566,987	0.2525	-3.00%
2009-08-03	0	0.500	0.490	0.500	0.440	0.500	3,201,200	1,501,522	0.4690	0.265	0.259	0.265	0.233	0.265	6,050,134	0.2482	9.89%
2009-07-31	0	0.455	0.455	0.460	0.445	0.470	1,198,000	551,590	0.4604	0.241	0.241	0.243	0.235	0.249	2,264,170	0.2436	2.25%
2009-07-30	0	0.445	0.440	0.455	0.430	0.450	390,000	171,000	0.4385	0.235	0.233	0.241	0.228	0.238	737,084	0.2320	-1.11%
2009-07-29	0	0.450	0.440	0.450	0.435	0.455	568,000	249,470	0.4392	0.238	0.233	0.238	0.230	0.241	1,073,496	0.2324	-4.26%
2009-07-28	0	0.470	0.445	0.470	0.430	0.470	1,634,000	736,460	0.4507	0.249	0.235	0.249	0.228	0.249	3,088,192	0.2385	-1.05%
2009-07-27	0	0.475	0.460	0.490	0.425	0.480	1,073,000	492,665	0.4591	0.251	0.243	0.259	0.225	0.254	2,027,925	0.2429	10.47%
2009-07-24	0	0.430	0.430	0.445	0.430	0.455	208,000	90,810	0.4366	0.228	0.228	0.235	0.228	0.241	393,111	0.2310	-3.37%
2009-07-23	0	0.445	0.430	0.450	0.425	0.450	310,000	135,800	0.4381	0.235	0.228	0.238	0.225	0.238	585,887	0.2318	5.95%
2009-07-22	0	0.420	0.420	0.445	0.415	0.460	210,000	88,700	0.4224	0.222	0.222	0.235	0.220	0.243	396,891	0.2235	-6.67%
2009-07-21	0	0.450	0.420	-	0.380	0.450	2,210,000	909,380	0.4115	0.238	0.222	-	0.201	0.238	4,176,807	0.2177	16.88%
2009-07-20	0	0.385	0.375	0.390	0.350	0.400	790,000	297,050	0.3760	0.204	0.198	0.206	0.185	0.212	1,493,067	0.1990	1.32%
2009-07-17	0	0.380	0.370	0.380	0.380	0.380	2,000	760	0.3800	0.201	0.196	0.201	0.201	0.201	3,780	0.2011	0.00%
2009-07-16	0	0.380	0.365	0.385	0.380	0.385	296,000	113,710	0.3842	0.201	0.193	0.204	0.201	0.204	559,428	0.2033	-1.30%
2009-07-15	0	0.385	0.380	0.390	0.365	0.385	954,000	359,400	0.3767	0.204	0.201	0.206	0.193	0.204	1,803,020	0.1993	6.94%
2009-07-14	0	0.360	0.360	0.365	0.350	0.370	696,000	249,760	0.3589	0.190	0.190	0.193	0.185	0.196	1,315,411	0.1899	2.86%
2009-07-13	0	0.350	0.345	0.350	0.345	0.360	3,244,942	1,139,790	0.3513	0.185	0.183	0.185	0.183	0.190	6,132,805	0.1859	0.00%
2009-07-10	0	0.350	0.345	0.350	0.335	0.350	290,000	99,350	0.3426	0.185	0.183	0.185	0.177	0.185	548,088	0.1813	1.45%
2009-07-09	0	0.345	0.335	0.345	0.335	0.345	186,000	63,140	0.3395	0.183	0.177	0.183	0.177	0.183	351,532	0.1796	-1.43%
2009-07-08	0	0.350	0.340	0.350	0.330	0.350	2,190,000	762,350	0.3481	0.185	0.180	0.185	0.175	0.185	4,139,008	0.1842	1.45%
2009-07-07	0	0.345	0.345	0.350	0.345	0.370	1,052,000	370,650	0.3523	0.183	0.183	0.185	0.183	0.196	1,988,236	0.1864	-2.82%
2009-07-06	0	0.355	0.350	0.360	0.355	0.355	250,000	88,750	0.3550	0.188	0.185	0.190	0.188	0.188	472,490	0.1878	0.00%
2009-07-03	0	0.355	0.355	0.365	0.350	0.370	884,000	315,160	0.3565	0.188	0.188	0.193	0.185	0.196	1,670,723	0.1886	1.43%
2009-07-02	0	0.350	0.335	0.350	0.340	0.360	3,962,000	1,377,220	0.3476	0.185	0.177	0.185	0.180	0.190	7,488,014	0.1839	0.00%
2009-06-30	0	0.350	0.345	0.350	0.345	0.370	406,000	145,520	0.3584	0.185	0.183	0.185	0.183	0.196	767,323	0.1896	0.00%
2009-06-29	0	0.350	0.350	0.370	0.350	0.370	150,000	53,900	0.3593	0.185	0.185	0.196	0.185	0.196	283,494	0.1901	-4.11%
2009-06-26	0	0.365	0.345	0.365	0.335	0.365	520,000	181,980	0.3500	0.193	0.183	0.193	0.177	0.193	982,778	0.1852	4.29%
2009-06-25	0	0.350	0.340	0.355	0.350	0.365	300,000	107,800	0.3593	0.185	0.180	0.188	0.185	0.193	566,987	0.1901	-1.41%
2009-06-24	0	0.355	0.350	0.355	0.330	0.355	472,000	163,100	0.3456	0.188	0.185	0.188	0.175	0.188	892,060	0.1828	4.41%
2009-06-23	0	0.340	0.340	0.355	0.335	0.355	530,000	183,010	0.3453	0.180	0.180	0.188	0.177	0.188	1,001,678	0.1827	-5.56%
2009-06-22	0	0.360	0.355	0.365	0.350	0.365	840,000	298,950	0.3559	0.190	0.188	0.193	0.185	0.193	1,587,565	0.1883	0.00%
2009-06-19	0	0.360	0.360	0.370	0.355	0.375	294,000	106,710	0.3630	0.190	0.190	0.196	0.188	0.198	555,648	0.1920	-1.37%
2009-06-18	0	0.365	0.360	0.370	0.360	0.375	574,000	210,150	0.3661	0.193	0.190	0.196	0.190	0.198	1,084,836	0.1937	-2.67%
2009-06-17	0	0.375	0.365	0.375	0.375	0.380	204,000	77,170	0.3783	0.198	0.193	0.198	0.198	0.201	385,551	0.2002	1.35%
2009-06-16	0	0.370	0.365	0.370	0.360	0.395	1,746,000	647,640	0.3709	0.196	0.193	0.196	0.190	0.209	3,299,867	0.1963	-2.63%
2009-06-15	0	0.380	0.370	0.380	0.375	0.410	2,116,000	802,280	0.3791	0.201	0.196	0.201	0.198	0.217	3,999,151	0.2006	-3.80%
2009-06-12	0	0.395	0.380	0.395	0.380	0.420	1,150,000	453,350	0.3942	0.209	0.201	0.209	0.201	0.222	2,173,452	0.2086	-3.66%
2009-06-11	0	0.410	0.405	0.410	0.395	0.420	1,688,000	684,460	0.4055	0.217	0.214	0.217	0.209	0.222	3,190,249	0.2145	-3.53%
2009-06-10	0	0.425	0.425	0.430	0.375	0.450	14,483,000	6,015,950	0.4154	0.225	0.225	0.228	0.198	0.238	27,372,264	0.2198	13.33%
2009-06-09	0	0.375	0.370	0.375	0.365	0.380	872,000	323,830	0.3714	0.198	0.196	0.198	0.193	0.201	1,648,043	0.1965	-1.32%
2009-06-08	0	0.380	0.370	0.380	0.365	0.385	6,750,000	2,573,250	0.3812	0.201	0.196	0.201	0.193	0.204	12,757,217	0.2017	4.11%
2009-06-05	0	0.365	0.360	0.365	0.360	0.365	514,000	187,340	0.3645	0.193	0.190	0.193	0.190	0.193	971,438	0.1928	2.82%
2009-06-04	0	0.355	0.355	0.360	0.345	0.355	670,000	232,570	0.3471	0.188	0.188	0.190	0.183	0.188	1,266,272	0.1837	-1.39%
2009-06-03	0	0.360	0.355	0.365	0.355	0.365	324,000	116,640	0.3600	0.190	0.188	0.193	0.188	0.193	612,346	0.1905	-1.37%
2009-06-02	0	0.365	0.355	0.365	0.355	0.370	1,994,000	717,380	0.3598	0.193	0.188	0.193	0.188	0.196	3,768,577	0.1904	-1.35%
2009-06-01	0	0.370	0.360	0.370	0.355	0.370	1,094,000	398,230	0.3640	0.196	0.190	0.196	0.188	0.196	2,067,614	0.1926	5.71%
2009-05-29	0	0.350	0.345	0.360	0.345	0.365	778,000	274,920	0.3534	0.185	0.183	0.190	0.183	0.193	1,470,387	0.1870	0.00%
2009-05-27	0	0.350	0.350	0.360	0.350	0.365	1,624,000	573,460	0.3531	0.185	0.185	0.190	0.185	0.193	3,069,292	0.1868	-0.00%
2009-05-26	0	0.360	0.350	0.360	0.345	0.360	476,000	167,140	0.3511	0.185	0.180	0.185	0.177	0.185	925,324	0.1806	2.86%
2009-05-25	0	0.350	0.350	0.355	0.335	0.355	232,000	78,990	0.3405	0.180	0.180	0.183	0.172	0.183	450,998	0.1751	-2.78%
2009-05-22	0	0.360	0.345	0.365	0.340	0.360	840,000	290,980	0.3464	0.185	0.177	0.188	0.175	0.185	1,632,924	0.1782	-5.26%
2009-05-21	0	0.380	0.375	0.380	0.375	0.385	6,258,000	2,369,500	0.3786	0.195	0.193	0.195	0.193	0.198	12,165,283	0.1948	1.33%
2009-05-20	0	0.375	0.365	0.375	0.345	0.380	1,757,000	643,980	0.3665	0.193	0.188	0.193	0.177	0.195	3,415,532	0.1885	8.70%
2009-05-19	0	0.345	0.335	0.345	0.325	0.345	418,000	139,620	0.3340	0.177	0.172	0.177	0.167	0.177	812,574	0.1718	4.55%
2009-05-18	0	0.330	0.330	0.345	0.325	0.355	900,000	304,310	0.3381	0.170	0.170	0.177	0.167	0.183	1,749,561	0.1739	-2.94%
2009-05-15	0	0.340	0.330	0.340	0.335	0.340	98,000	33,070	0.3374	0.175	0.170	0.175	0.172	0.175	190,508	0.1736	-1.45%
2009-05-14	0	0.345	0.330	0.345	0.345	0.345	58,000	20,010	0.3450	0.177	0.170	0.177	0.177	0.177	112,750	0.1775	0.00%
2009-05-13	0	0.345	0.345	0.350	0.320	0.345	994,000	330,810	0.3328	0.177	0.177	0.180	0.165	0.177	1,932,293	0.1712	-4.17%
2009-05-12	0	0.360	0.335	0.365	0.360	0.360	50,000	18,000	0.3600	0.185	0.172	0.188	0.185	0.185	97,198	0.1852	1.41%
2009-05-11	0	0.355	0.335	0.355	0.345	0.360	142,000	49,940	0.3517	0.183	0.172	0.183	0.177	0.185	276,042	0.1809	2.90%
2009-05-08	0	0.345	0.335	0.345	0.340	0.365	314,000	109,130	0.3475	0.177	0.172	0.177	0.175	0.188	610,402	0.1788	-1.43%
2009-05-07	0	0.350	0.350	0.365	0.345	0.365	102,000	36,440	0.3573	0.180	0.180	0.188	0.177	0.188	198,284	0.1838	0.00%
2009-05-06	0	0.350	0.350	0.360	0.340	0.370	272,000	94,890	0.3489	0.180	0.180	0.185	0.175	0.190	528,756	0.1795	0.00%
2009-05-05	0	0.350	0.350	0.365	0.350	0.370	266,000	95,460	0.3589	0.180	0.180	0.188	0.180	0.190	517,093	0.1846	-4.11%
2009-05-04	0	0.365	0.335	0.365	0.360	0.365	188,000	67,870	0.3610	0.188	0.172	0.188	0.185	0.188	365,464	0.1857	0.00%
2009-04-30	0	0.365	0.340	0.365	0.360	0.365	70,000	25,300	0.3614	0.188	0.175	0.188	0.185	0.188	136,077	0.1859	2.82%
2009-04-29	0	0.355	0.335	0.360	0.325	0.355	492,400	167,790	0.3408	0.183	0.172	0.185	0.167	0.183	957,204	0.1753	10.94%
2009-04-28	0	0.320	0.310	0.345	0.300	0.350	198,000	63,800	0.3222	0.165	0.159	0.177	0.154	0.180	384,903	0.1658	-7.25%
2009-04-27	0	0.345	0.325	0.345	0.345	0.350	58,000	20,260	0.3493	0.177	0.167	0.177	0.177	0.180	112,750	0.1797	4.55%
2009-04-24	0	0.330	0.330	0.340	0.330	0.360	156,000	52,960	0.3395	0.170	0.170	0.175	0.170	0.185	303,257	0.1746	-7.04%
2009-04-23	0	0.355	0.335	0.360	0.330	0.355	118,000	40,340	0.3419	0.183	0.172	0.185	0.170	0.183	229,387	0.1759	2.90%
2009-04-22	0	0.345	0.335	0.350	0.335	0.365	338,000	117,620	0.3480	0.177	0.172	0.180	0.172	0.188	657,057	0.1790	1.47%
2009-04-21	0	0.340	0.340	0.355	0.340	0.360	178,000	62,130	0.3490	0.175	0.175	0.183	0.175	0.185	346,024	0.1796	-5.56%
2009-04-20	0	0.360	0.360	0.375	0.360	0.375	112,000	40,650	0.3629	0.185	0.185	0.193	0.185	0.193	217,723	0.1867	-6.49%
2009-04-17	0	0.385	0.360	0.385	0.380	0.385	38,000	14,590	0.3839	0.198	0.185	0.198	0.195	0.198	73,870	0.1975	6.94%
2009-04-16	0	0.360	0.355	0.385	0.355	0.400	340,000	124,280	0.3655	0.185	0.183	0.198	0.183	0.206	660,945	0.1880	-5.26%
2009-04-15	0	0.380	0.365	0.385	0.360	0.400	804,000	297,580	0.3701	0.195	0.188	0.198	0.185	0.206	1,562,941	0.1904	-5.00%
2009-04-14	0	0.400	0.370	0.400	0.355	0.400	478,000	175,460	0.3671	0.206	0.190	0.206	0.183	0.206	929,211	0.1888	5.26%
2009-04-09	0	0.380	0.335	0.415	-	-	0	0	-	0.195	0.172	0.213	-	-	0	-	0.00%
2009-04-08	0	0.380	0.330	0.380	-	-	0	0	-	0.195	0.170	0.195	-	-	0	-	0.00%
2009-04-07	0	0.380	0.370	0.390	0.350	0.390	93,000	34,350	0.3694	0.195	0.190	0.201	0.180	0.201	180,788	0.1900	2.70%
2009-04-06	0	0.370	0.370	0.385	0.335	0.380	220,000	75,900	0.3450	0.190	0.190	0.198	0.172	0.195	427,671	0.1775	0.00%
2009-04-03	0	0.370	0.340	0.380	0.360	0.370	50,000	18,200	0.3640	0.190	0.175	0.195	0.185	0.190	97,198	0.1872	5.71%
2009-04-02	0	0.350	0.310	0.370	0.290	0.350	2,820,800	883,584	0.3132	0.180	0.159	0.190	0.149	0.180	5,483,514	0.1611	16.67%
2009-04-01	0	0.300	0.285	0.305	0.300	0.300	80,000	24,000	0.3000	0.154	0.147	0.157	0.154	0.154	155,517	0.1543	3.45%
2009-03-31	0	0.290	0.285	0.300	0.285	0.290	82,000	23,430	0.2857	0.149	0.147	0.154	0.147	0.149	159,404	0.1470	-1.69%
2009-03-30	0	0.295	0.285	0.295	-	-	0	0	-	0.152	0.147	0.152	-	-	0	-	0.00%
2009-03-27	0	0.295	0.285	0.295	0.280	0.295	180,000	51,750	0.2875	0.152	0.147	0.152	0.144	0.152	349,912	0.1479	5.36%
2009-03-26	0	0.280	0.280	0.295	0.280	0.295	160,000	46,000	0.2875	0.144	0.144	0.152	0.144	0.152	311,033	0.1479	-1.75%
2009-03-25	0	0.285	0.285	0.295	0.285	0.290	100,000	28,550	0.2855	0.147	0.147	0.152	0.147	0.149	194,396	0.1469	-3.39%
2009-03-24	0	0.295	0.285	0.295	0.280	0.295	152,000	44,010	0.2895	0.152	0.147	0.152	0.144	0.152	295,481	0.1489	-1.67%
2009-03-23	0	0.300	0.285	0.300	0.300	0.300	150,000	45,000	0.3000	0.154	0.147	0.154	0.154	0.154	291,594	0.1543	0.00%
2009-03-20	0	0.300	0.290	0.300	0.300	0.305	726,000	220,730	0.3040	0.154	0.149	0.154	0.154	0.157	1,411,313	0.1564	0.00%
2009-03-19	0	0.300	0.300	0.310	0.295	0.305	396,000	118,380	0.2989	0.154	0.154	0.159	0.152	0.157	769,807	0.1538	-3.23%
2009-03-18	0	0.310	0.300	0.310	0.290	0.310	660,000	202,600	0.3070	0.159	0.154	0.159	0.149	0.159	1,283,012	0.1579	3.33%
2009-03-17	0	0.300	0.285	0.305	0.275	0.305	1,034,000	309,350	0.2992	0.154	0.147	0.157	0.141	0.157	2,010,051	0.1539	7.14%
2009-03-16	0	0.280	0.280	0.295	0.275	0.275	80,000	22,000	0.2750	0.144	0.144	0.152	0.141	0.141	155,517	0.1415	-5.08%
2009-03-13	0	0.295	0.285	0.295	0.285	0.295	264,000	76,690	0.2905	0.152	0.147	0.152	0.147	0.152	513,205	0.1494	5.36%
2009-03-12	0	0.280	0.275	0.285	0.275	0.290	670,000	190,550	0.2844	0.144	0.141	0.147	0.141	0.149	1,302,451	0.1463	1.82%
2009-03-11	0	0.275	0.275	0.280	0.270	0.275	210,000	57,450	0.2736	0.141	0.141	0.144	0.139	0.141	408,231	0.1407	1.85%
2009-03-10	0	0.270	0.270	0.285	0.270	0.290	200,000	55,500	0.2775	0.139	0.139	0.147	0.139	0.149	388,791	0.1428	-1.82%
2009-03-09	0	0.275	0.275	0.290	0.275	0.295	160,000	45,800	0.2863	0.141	0.141	0.149	0.141	0.152	311,033	0.1473	-3.51%
2009-03-06	0	0.285	0.285	0.295	0.285	0.295	240,000	69,350	0.2890	0.147	0.147	0.152	0.147	0.152	466,550	0.1486	-3.39%
2009-03-05	0	0.295	0.295	0.305	0.280	0.300	712,150	207,259	0.2910	0.152	0.152	0.157	0.144	0.154	1,384,389	0.1497	0.00%
2009-03-04	0	0.295	0.290	0.300	0.280	0.295	612,000	174,740	0.2855	0.152	0.149	0.154	0.144	0.152	1,189,702	0.1469	-1.67%
2009-03-03	0	0.300	0.300	0.305	0.295	0.310	1,142,849	347,829	0.3044	0.154	0.154	0.157	0.152	0.159	2,221,649	0.1566	-4.76%
2009-03-02	0	0.315	0.310	0.315	0.310	0.315	402,000	125,730	0.3128	0.162	0.159	0.162	0.159	0.162	781,471	0.1609	-1.56%
2009-02-27	0	0.320	0.315	0.320	0.315	0.320	180,000	57,100	0.3172	0.165	0.162	0.165	0.162	0.165	349,912	0.1632	0.00%
2009-02-26	0	0.320	0.320	0.325	0.310	0.320	396,750	126,028	0.3177	0.165	0.165	0.167	0.159	0.165	771,265	0.1634	1.59%
2009-02-25	0	0.315	0.315	0.320	0.310	0.320	1,010,000	315,250	0.3121	0.162	0.162	0.165	0.159	0.165	1,963,397	0.1606	-4.55%
2009-02-24	0	0.330	0.315	0.330	0.330	0.330	40,000	13,200	0.3300	0.170	0.162	0.170	0.170	0.170	77,758	0.1698	-1.49%
2009-02-23	0	0.335	0.320	0.340	0.315	0.335	418,000	136,070	0.3255	0.172	0.165	0.175	0.162	0.172	812,574	0.1675	1.52%
2009-02-20	0	0.330	0.305	0.335	0.305	0.330	490,000	155,450	0.3172	0.170	0.157	0.172	0.157	0.170	952,539	0.1632	4.76%
2009-02-19	0	0.315	0.305	0.315	0.300	0.315	424,000	129,910	0.3064	0.162	0.157	0.162	0.154	0.162	824,238	0.1576	3.28%
2009-02-18	0	0.305	0.300	0.310	0.300	0.310	2,600,000	782,100	0.3008	0.157	0.154	0.159	0.154	0.159	5,054,288	0.1547	1.67%
2009-02-17	0	0.300	0.300	0.310	0.300	0.315	3,540,000	1,064,090	0.3006	0.154	0.154	0.159	0.154	0.162	6,881,608	0.1546	0.00%
2009-02-16	0	0.300	0.300	0.310	0.300	0.320	3,152,000	948,020	0.3008	0.154	0.154	0.159	0.154	0.165	6,127,352	0.1547	0.00%
2009-02-13	0	0.300	0.300	0.310	0.295	0.315	160,000	49,140	0.3071	0.154	0.154	0.159	0.152	0.162	311,033	0.1580	-1.64%
2009-02-12	0	0.305	0.300	0.305	0.305	0.305	4,000	1,220	0.3050	0.157	0.154	0.157	0.157	0.157	7,776	0.1569	0.00%
2009-02-11	0	0.305	0.305	0.310	0.305	0.315	142,000	43,330	0.3051	0.157	0.157	0.159	0.157	0.162	276,042	0.1570	-3.17%
2009-02-10	0	0.315	0.305	0.325	-	-	0	0	-	0.162	0.157	0.167	-	-	0	-	0.00%
2009-02-09	0	0.315	0.315	0.325	0.310	0.330	420,000	134,820	0.3210	0.162	0.162	0.167	0.159	0.170	816,462	0.1651	-4.55%
2009-02-06	0	0.330	0.315	0.335	0.320	0.330	610,000	197,200	0.3233	0.170	0.162	0.172	0.165	0.170	1,185,814	0.1663	3.13%
2009-02-05	0	0.320	0.320	0.330	0.310	0.315	260,000	81,100	0.3119	0.165	0.165	0.170	0.159	0.162	505,429	0.1605	-1.54%
2009-02-04	0	0.325	0.315	0.330	0.320	0.325	214,000	69,150	0.3231	0.167	0.162	0.170	0.165	0.167	416,007	0.1662	3.17%
2009-02-03	0	0.315	0.315	0.320	0.315	0.330	390,000	124,320	0.3188	0.162	0.162	0.165	0.162	0.170	758,143	0.1640	-4.55%
2009-02-02	0	0.330	0.320	0.330	0.320	0.330	180,000	58,600	0.3256	0.170	0.165	0.170	0.165	0.170	349,912	0.1675	0.00%
2009-01-30	0	0.330	0.325	0.350	0.315	0.330	1,036,000	329,460	0.3180	0.170	0.167	0.180	0.162	0.170	2,013,939	0.1636	0.00%
2009-01-29	0	0.330	0.320	0.330	0.310	0.350	1,420,000	482,800	0.3400	0.170	0.165	0.170	0.159	0.180	2,760,419	0.1749	6.45%
2009-01-23	0	0.310	0.310	0.320	0.305	0.315	396,000	121,390	0.3065	0.159	0.159	0.165	0.157	0.162	769,807	0.1577	0.00%
2009-01-22	0	0.310	0.310	0.315	0.305	0.310	626,000	193,430	0.3090	0.159	0.159	0.162	0.157	0.159	1,216,917	0.1590	-3.12%
2009-01-21	0	0.320	0.305	0.320	0.310	0.330	164,000	52,100	0.3177	0.165	0.157	0.165	0.159	0.170	318,809	0.1634	0.00%
2009-01-20	0	0.320	0.315	0.330	0.310	0.325	260,000	82,800	0.3185	0.165	0.162	0.170	0.159	0.167	505,429	0.1638	0.00%
2009-01-19	0	0.320	0.315	0.325	0.320	0.320	100,000	32,000	0.3200	0.165	0.162	0.167	0.165	0.165	194,396	0.1646	-3.03%
2009-01-16	0	0.330	0.330	0.350	0.310	0.330	860,000	276,050	0.3210	0.170	0.170	0.180	0.159	0.170	1,671,803	0.1651	10.00%
2009-01-15	0	0.300	0.300	0.310	0.300	0.300	100,000	30,000	0.3000	0.154	0.154	0.159	0.154	0.154	194,396	0.1543	-1.64%
2009-01-14	0	0.305	0.305	0.315	0.305	0.315	160,000	49,500	0.3094	0.157	0.157	0.162	0.157	0.162	311,033	0.1591	0.00%
2009-01-13	0	0.305	0.305	0.315	0.305	0.340	704,000	223,780	0.3179	0.157	0.157	0.162	0.157	0.175	1,368,546	0.1635	-4.69%
2009-01-12	0	0.320	0.310	0.320	0.305	0.320	566,000	174,240	0.3078	0.165	0.159	0.165	0.157	0.165	1,100,280	0.1584	-4.48%
2009-01-09	0	0.335	0.305	0.340	0.305	0.335	536,000	171,720	0.3204	0.172	0.157	0.175	0.157	0.172	1,041,961	0.1648	11.67%
2009-01-08	0	0.300	0.300	0.315	0.290	0.310	368,000	111,130	0.3020	0.154	0.154	0.162	0.149	0.159	715,376	0.1553	0.00%
2009-01-07	0	0.300	0.300	0.310	0.300	0.335	1,140,000	348,920	0.3061	0.154	0.154	0.159	0.154	0.172	2,216,111	0.1574	-6.25%
2009-01-06	0	0.320	0.300	0.320	0.295	0.335	650,000	206,850	0.3182	0.165	0.154	0.165	0.152	0.172	1,263,572	0.1637	0.00%
2009-01-05	0	0.320	0.315	0.320	0.295	0.320	922,000	282,240	0.3061	0.165	0.162	0.165	0.152	0.165	1,792,328	0.1575	1.59%
2009-01-02	0	0.315	0.300	0.315	0.300	0.315	318,000	98,180	0.3087	0.162	0.154	0.162	0.154	0.162	618,178	0.1588	1.61%
2008-12-31	0	0.310	0.295	0.310	0.310	0.315	172,000	53,920	0.3135	0.159	0.152	0.159	0.159	0.162	334,361	0.1613	3.33%
2008-12-30	0	0.300	0.300	0.305	0.300	0.315	416,000	127,060	0.3054	0.154	0.154	0.157	0.154	0.162	808,686	0.1571	-3.23%
2008-12-29	0	0.310	0.305	0.315	0.300	0.315	1,270,000	388,210	0.3057	0.159	0.157	0.162	0.154	0.162	2,468,825	0.1572	-3.12%
2008-12-24	0	0.320	0.315	0.320	0.320	0.320	70,000	22,400	0.3200	0.165	0.162	0.165	0.165	0.165	136,077	0.1646	-4.48%
2008-12-23	0	0.335	0.325	0.335	0.335	0.335	190,000	63,650	0.3350	0.172	0.167	0.172	0.172	0.172	369,352	0.1723	0.00%
2008-12-22	0	0.335	0.330	0.335	0.320	0.335	1,264,000	413,020	0.3268	0.172	0.170	0.172	0.165	0.172	2,457,162	0.1681	-2.90%
2008-12-19	0	0.345	0.345	0.350	0.340	0.340	50,000	17,000	0.3400	0.177	0.177	0.180	0.175	0.175	97,198	0.1749	-6.76%
2008-12-18	0	0.370	0.335	0.370	0.340	0.375	848,000	298,010	0.3514	0.190	0.172	0.190	0.175	0.193	1,648,475	0.1808	10.45%
2008-12-17	0	0.335	0.335	0.345	0.335	0.340	173,000	58,230	0.3366	0.172	0.172	0.177	0.172	0.175	336,305	0.1731	-9.46%
2008-12-16	0	0.370	0.340	0.370	0.345	0.370	160,000	56,200	0.3513	0.190	0.175	0.190	0.177	0.190	311,033	0.1807	-1.33%
2008-12-15	0	0.375	0.355	0.375	0.325	0.380	2,686,000	938,640	0.3495	0.193	0.183	0.193	0.167	0.195	5,221,468	0.1798	10.29%
2008-12-12	0	0.340	0.340	0.345	0.325	0.325	90,000	29,250	0.3250	0.175	0.175	0.177	0.167	0.167	174,956	0.1672	-4.23%
2008-12-11	0	0.355	0.355	0.360	0.355	0.370	428,000	153,390	0.3584	0.183	0.183	0.185	0.183	0.190	832,014	0.1844	2.90%
2008-12-10	0	0.345	0.335	0.345	0.350	0.350	60,000	21,000	0.3500	0.177	0.172	0.177	0.180	0.180	116,637	0.1800	1.47%
2008-12-09	0	0.340	0.335	0.355	0.340	0.350	219,000	75,460	0.3446	0.175	0.172	0.183	0.175	0.180	425,727	0.1772	0.00%
2008-12-08	0	0.340	0.330	0.355	0.330	0.350	498,000	166,790	0.3349	0.175	0.170	0.183	0.170	0.180	968,091	0.1723	-4.23%
2008-12-05	0	0.355	0.355	0.365	0.330	0.350	220,000	74,600	0.3391	0.183	0.183	0.188	0.170	0.180	427,671	0.1744	0.00%
2008-12-04	0	0.355	0.335	0.355	0.330	0.355	200,000	69,500	0.3475	0.183	0.172	0.183	0.170	0.183	388,791	0.1788	0.00%
2008-12-03	0	0.355	0.325	0.355	0.355	0.355	60,000	21,300	0.3550	0.183	0.167	0.183	0.183	0.183	116,637	0.1826	2.90%
2008-12-02	0	0.345	0.325	0.345	0.330	0.345	282,492	94,973	0.3362	0.177	0.167	0.177	0.170	0.177	549,152	0.1729	-1.43%
2008-12-01	0	0.350	0.335	0.365	0.350	0.350	56,000	19,600	0.3500	0.180	0.172	0.188	0.180	0.180	108,862	0.1800	1.45%
2008-11-28	0	0.345	0.335	0.350	-	-	0	0	-	0.177	0.172	0.180	-	-	0	-	0.00%
2008-11-27	0	0.345	0.345	0.350	0.335	0.340	150,000	50,750	0.3383	0.177	0.177	0.180	0.172	0.175	291,594	0.1740	-5.48%
2008-11-26	0	0.365	0.340	0.365	0.360	0.365	108,000	39,130	0.3623	0.188	0.175	0.188	0.185	0.188	209,947	0.1864	1.39%
2008-11-25	0	0.360	0.335	0.365	0.335	0.360	140,000	48,400	0.3457	0.185	0.172	0.188	0.172	0.185	272,154	0.1778	5.88%
2008-11-24	0	0.340	0.340	0.365	0.340	0.340	168,000	57,120	0.3400	0.175	0.175	0.188	0.175	0.175	326,585	0.1749	-5.56%
2008-11-21	0	0.360	0.340	0.360	0.340	0.360	300,000	106,350	0.3545	0.185	0.175	0.185	0.175	0.185	583,187	0.1824	0.00%
2008-11-20	0	0.360	0.345	0.360	0.340	0.360	288,000	99,970	0.3471	0.185	0.177	0.185	0.175	0.185	559,860	0.1786	0.00%
2008-11-19	0	0.360	0.340	0.360	0.355	0.360	120,000	42,950	0.3579	0.185	0.175	0.185	0.183	0.185	233,275	0.1841	0.00%
2008-11-18	0	0.360	0.340	0.360	0.335	0.360	1,390,000	483,200	0.3476	0.185	0.175	0.185	0.172	0.185	2,702,100	0.1788	-2.70%
2008-11-17	0	0.370	0.340	0.370	0.380	0.380	50,000	19,000	0.3800	0.190	0.175	0.190	0.195	0.195	97,198	0.1955	-2.63%
2008-11-14	0	0.380	0.355	0.380	0.380	0.380	50,000	19,000	0.3800	0.195	0.183	0.195	0.195	0.195	97,198	0.1955	2.70%
2008-11-13	0	0.370	0.350	0.370	0.360	0.370	140,000	50,800	0.3629	0.190	0.180	0.190	0.185	0.190	272,154	0.1867	-1.33%
2008-11-12	0	0.375	0.360	0.375	0.375	0.390	118,000	44,850	0.3801	0.193	0.185	0.193	0.193	0.201	229,387	0.1955	-1.32%
2008-11-11	0	0.380	0.360	0.380	0.335	0.390	204,000	72,250	0.3542	0.195	0.185	0.195	0.172	0.201	396,567	0.1822	4.11%
2008-11-10	0	0.365	0.340	0.365	0.330	0.365	1,724,000	584,410	0.3390	0.188	0.175	0.188	0.170	0.188	3,351,382	0.1744	7.35%
2008-11-07	0	0.340	0.320	0.345	0.335	0.340	150,000	50,750	0.3383	0.175	0.165	0.177	0.172	0.175	291,594	0.1740	1.49%
2008-11-06	0	0.335	0.330	0.340	0.315	0.335	424,000	138,970	0.3278	0.172	0.170	0.175	0.162	0.172	824,238	0.1686	0.00%
2008-11-05	0	0.335	0.320	0.335	0.315	0.335	1,344,000	434,800	0.3235	0.172	0.165	0.172	0.162	0.172	2,612,678	0.1664	1.52%
2008-11-04	0	0.330	0.305	0.330	0.300	0.330	150,000	47,750	0.3183	0.170	0.157	0.170	0.154	0.170	291,594	0.1638	0.00%
2008-11-03	0	0.330	0.305	0.330	0.320	0.330	150,000	48,750	0.3250	0.170	0.157	0.170	0.165	0.170	291,594	0.1672	1.54%
2008-10-31	0	0.325	0.320	0.325	0.305	0.330	240,000	76,250	0.3177	0.167	0.165	0.167	0.157	0.170	466,550	0.1634	0.00%
2008-10-30	0	0.325	0.320	0.325	0.300	0.325	294,000	91,900	0.3126	0.167	0.165	0.167	0.154	0.167	571,523	0.1608	3.17%
2008-10-29	0	0.315	0.315	0.320	0.290	0.320	1,172,000	361,620	0.3085	0.162	0.162	0.165	0.149	0.165	2,278,318	0.1587	1.61%
2008-10-28	0	0.310	0.295	0.310	0.290	0.330	488,000	151,410	0.3103	0.159	0.152	0.159	0.149	0.170	948,651	0.1596	3.33%
2008-10-27	0	0.300	0.300	0.325	0.285	0.335	188,000	58,080	0.3089	0.154	0.154	0.167	0.147	0.172	365,464	0.1589	-3.23%
2008-10-24	0	0.310	0.310	0.325	0.295	0.330	1,160,000	370,750	0.3196	0.159	0.159	0.167	0.152	0.170	2,254,990	0.1644	-1.59%
2008-10-23	0	0.315	0.315	0.320	0.295	0.345	1,480,200	474,010	0.3202	0.162	0.162	0.165	0.152	0.177	2,877,445	0.1647	-8.70%
2008-10-22	0	0.345	0.320	0.345	0.250	0.370	640,000	205,020	0.3203	0.177	0.165	0.177	0.129	0.190	1,244,132	0.1648	-6.76%
2008-10-21	0	0.370	0.345	0.370	0.380	0.380	90,000	34,200	0.3800	0.190	0.177	0.190	0.195	0.195	174,956	0.1955	10.45%
2008-10-20	0	0.340	0.340	0.380	0.330	0.375	730,000	254,500	0.3486	0.172	0.172	0.193	0.167	0.190	1,440,269	0.1767	-5.56%
2008-10-17	0	0.360	0.340	0.360	0.350	0.380	1,190,000	420,770	0.3536	0.182	0.172	0.182	0.177	0.193	2,347,836	0.1792	1.41%
2008-10-16	0	0.355	0.355	0.380	0.355	0.385	130,000	47,600	0.3662	0.180	0.180	0.193	0.180	0.195	256,486	0.1856	-10.13%
2008-10-15	0	0.395	0.375	0.395	0.335	0.400	1,040,000	387,830	0.3729	0.200	0.190	0.200	0.170	0.203	2,051,890	0.1890	17.91%
2008-10-14	0	0.335	0.335	0.355	0.330	0.335	118,000	39,030	0.3308	0.170	0.170	0.180	0.167	0.170	232,811	0.1676	1.52%
2008-10-13	0	0.330	0.330	0.355	0.330	0.385	302,000	105,270	0.3486	0.167	0.167	0.180	0.167	0.195	595,837	0.1767	-12.00%
2008-10-10	0	0.375	0.335	0.375	0.335	0.390	1,092,000	396,070	0.3627	0.190	0.170	0.190	0.170	0.198	2,154,485	0.1838	-3.85%
2008-10-09	0	0.390	0.385	0.410	0.385	0.430	458,000	184,350	0.4025	0.198	0.195	0.208	0.195	0.218	903,621	0.2040	-2.50%
2008-10-08	0	0.400	0.370	0.400	0.400	0.445	540,000	223,860	0.4146	0.203	0.188	0.203	0.203	0.226	1,065,404	0.2101	-11.11%
2008-10-06	0	0.450	0.450	0.465	0.450	0.475	320,000	147,600	0.4613	0.228	0.228	0.236	0.228	0.241	631,351	0.2338	-10.00%
2008-10-03	0	0.500	0.475	0.500	0.475	0.510	190,000	94,100	0.4953	0.253	0.241	0.253	0.241	0.258	374,865	0.2510	6.38%
2008-10-02	0	0.470	0.460	0.500	0.460	0.490	140,000	66,400	0.4743	0.238	0.233	0.253	0.233	0.248	276,216	0.2404	3.30%
2008-09-30	0	0.455	0.455	0.500	0.450	0.520	278,000	131,760	0.4740	0.231	0.231	0.253	0.228	0.264	548,486	0.2402	-12.50%
2008-09-29	0	0.520	0.460	0.530	0.490	0.560	110,000	57,300	0.5209	0.264	0.233	0.269	0.248	0.284	217,027	0.2640	-5.45%
2008-09-26	0	0.550	0.520	0.550	0.450	0.550	236,000	111,450	0.4722	0.279	0.264	0.279	0.228	0.279	465,621	0.2394	20.88%
2008-09-25	0	0.455	0.430	0.470	0.425	0.455	220,000	97,520	0.4433	0.231	0.218	0.238	0.215	0.231	434,054	0.2247	2.25%
2008-09-24	0	0.445	0.445	0.470	0.445	0.465	478,000	214,180	0.4481	0.226	0.226	0.238	0.226	0.236	943,080	0.2271	-7.29%
2008-09-23	0	0.480	0.455	0.500	0.460	0.480	100,000	47,000	0.4700	0.243	0.231	0.253	0.233	0.243	197,297	0.2382	-2.04%
2008-09-22	0	0.490	0.450	0.510	0.445	0.490	150,000	70,750	0.4717	0.248	0.228	0.258	0.226	0.248	295,946	0.2391	4.26%
2008-09-19	0	0.470	0.440	0.480	0.455	0.470	86,000	39,860	0.4635	0.238	0.223	0.243	0.231	0.238	169,676	0.2349	6.82%
2008-09-18	0	0.440	0.440	0.465	0.430	0.440	196,000	84,220	0.4297	0.223	0.223	0.236	0.218	0.223	386,702	0.2178	-6.38%
2008-09-17	0	0.470	0.440	0.480	0.440	0.470	256,000	117,690	0.4597	0.238	0.223	0.243	0.223	0.238	505,081	0.2330	6.82%
2008-09-16	0	0.440	0.440	0.450	0.420	0.450	310,000	135,050	0.4356	0.223	0.223	0.228	0.213	0.228	611,621	0.2208	-4.35%
2008-09-12	0	0.460	0.455	0.480	-	-	0	0	-	0.233	0.231	0.243	-	-	0	-	0.00%
2008-09-11	0	0.460	0.455	0.470	0.450	0.480	296,000	136,400	0.4608	0.233	0.231	0.238	0.228	0.243	583,999	0.2336	-2.13%
2008-09-10	0	0.470	0.470	0.480	0.465	0.485	262,000	122,670	0.4682	0.238	0.238	0.243	0.236	0.246	516,918	0.2373	-4.08%
2008-09-09	0	0.490	0.465	0.490	0.470	0.490	178,000	84,460	0.4745	0.248	0.236	0.248	0.238	0.248	351,189	0.2405	0.00%
2008-09-08	0	0.490	0.490	0.495	0.450	0.500	632,000	302,230	0.4782	0.248	0.248	0.251	0.228	0.253	1,246,918	0.2424	-1.01%
2008-09-05	0	0.495	0.470	0.510	0.450	0.495	130,000	62,250	0.4788	0.251	0.238	0.258	0.228	0.251	256,486	0.2427	0.00%
2008-09-04	0	0.495	0.480	0.495	0.470	0.495	270,000	127,900	0.4737	0.251	0.243	0.251	0.238	0.251	532,702	0.2401	-1.00%
2008-09-03	0	0.500	0.475	0.500	0.475	0.500	216,000	104,050	0.4817	0.253	0.241	0.253	0.241	0.253	426,162	0.2442	4.17%
2008-09-02	0	0.480	0.470	0.480	0.460	0.480	492,000	230,790	0.4691	0.243	0.238	0.243	0.233	0.243	970,702	0.2378	-1.03%
2008-09-01	0	0.485	0.475	0.485	0.470	0.485	108,000	51,460	0.4765	0.246	0.241	0.246	0.238	0.246	213,081	0.2415	-3.00%
2008-08-29	0	0.500	0.485	0.500	0.480	0.500	190,000	92,500	0.4868	0.253	0.246	0.253	0.243	0.253	374,865	0.2468	6.38%
2008-08-28	0	0.470	0.470	0.500	0.470	0.510	226,000	110,500	0.4889	0.238	0.238	0.253	0.238	0.258	445,891	0.2478	-5.05%
2008-08-27	0	0.495	0.495	0.510	0.480	0.510	210,000	104,800	0.4990	0.251	0.251	0.258	0.243	0.258	414,324	0.2529	3.13%
2008-08-26	0	0.480	0.480	0.540	0.475	0.520	950,000	467,000	0.4916	0.243	0.243	0.274	0.241	0.264	1,874,323	0.2492	-5.88%
2008-08-25	0	0.510	0.495	0.510	0.490	0.520	166,000	83,460	0.5028	0.258	0.251	0.258	0.248	0.264	327,513	0.2548	-1.92%
2008-08-21	0	0.520	0.500	0.520	0.500	0.530	170,000	86,800	0.5106	0.264	0.253	0.264	0.253	0.269	335,405	0.2588	-3.70%
2008-08-20	0	0.540	0.500	0.550	0.520	0.550	110,000	58,300	0.5300	0.274	0.253	0.279	0.264	0.279	217,027	0.2686	8.00%
2008-08-19	0	0.500	0.495	0.530	0.500	0.530	234,000	120,340	0.5143	0.253	0.251	0.269	0.253	0.269	461,675	0.2607	-3.85%
2008-08-18	0	0.520	0.500	-	0.510	0.540	156,000	81,820	0.5245	0.264	0.253	-	0.258	0.274	307,784	0.2658	-3.70%
2008-08-15	0	0.540	0.510	0.540	0.510	0.550	110,000	58,500	0.5318	0.274	0.258	0.274	0.258	0.279	217,027	0.2696	-1.82%
2008-08-14	0	0.550	0.495	-	0.495	0.550	590,000	305,500	0.5178	0.279	0.251	-	0.251	0.279	1,164,053	0.2624	10.00%
2008-08-13	0	0.500	0.485	0.500	0.480	0.520	406,000	201,700	0.4968	0.253	0.246	0.253	0.243	0.264	801,026	0.2518	-5.66%
2008-08-12	0	0.530	0.510	0.530	0.530	0.530	80,000	42,400	0.5300	0.269	0.258	0.269	0.269	0.269	157,838	0.2686	0.00%
2008-08-11	0	0.530	0.520	0.530	0.520	0.550	430,000	229,120	0.5328	0.269	0.264	0.269	0.264	0.279	848,378	0.2701	-5.36%
2008-08-08	0	0.560	0.540	0.560	0.540	0.570	156,000	86,120	0.5521	0.284	0.274	0.284	0.274	0.289	307,784	0.2798	-1.75%
2008-08-07	0	0.570	0.570	0.580	0.560	0.590	156,000	88,860	0.5696	0.289	0.289	0.294	0.284	0.299	307,784	0.2887	-1.72%
2008-08-05	0	0.580	0.570	0.580	0.560	0.600	1,084,000	616,180	0.5684	0.294	0.289	0.294	0.284	0.304	2,138,701	0.2881	-1.69%
2008-08-04	0	0.590	0.570	0.600	0.590	0.590	90,000	53,100	0.5900	0.299	0.289	0.304	0.299	0.299	177,567	0.2990	3.51%
2008-08-01	0	0.570	0.570	0.590	0.570	0.570	100,000	57,000	0.5700	0.289	0.289	0.299	0.289	0.289	197,297	0.2889	-5.00%
2008-07-31	0	0.600	0.580	0.600	0.570	0.600	220,000	128,300	0.5832	0.304	0.294	0.304	0.289	0.304	434,054	0.2956	0.00%
2008-07-30	0	0.600	0.580	0.620	0.570	0.600	326,000	190,500	0.5844	0.304	0.294	0.314	0.289	0.304	643,189	0.2962	3.45%
2008-07-29	0	0.580	0.570	0.580	0.580	0.600	198,000	116,640	0.5891	0.294	0.289	0.294	0.294	0.304	390,648	0.2986	-4.92%
2008-07-28	0	0.610	0.580	0.610	0.580	0.620	948,000	562,860	0.5937	0.309	0.294	0.309	0.294	0.314	1,870,377	0.3009	5.17%
2008-07-25	0	0.580	0.570	0.590	0.570	0.590	866,000	502,280	0.5800	0.294	0.289	0.299	0.289	0.299	1,708,593	0.2940	-3.33%
2008-07-24	0	0.600	0.570	0.600	0.590	0.600	84,000	49,860	0.5936	0.304	0.289	0.304	0.299	0.304	165,730	0.3009	1.69%
2008-07-23	0	0.590	0.570	0.600	0.590	0.590	50,000	29,500	0.5900	0.299	0.289	0.304	0.299	0.299	98,649	0.2990	0.00%
2008-07-22	0	0.590	0.570	0.590	0.570	0.590	474,000	274,080	0.5782	0.299	0.289	0.299	0.289	0.299	935,188	0.2931	-1.67%
2008-07-21	0	0.600	0.600	0.610	0.570	0.590	318,000	185,320	0.5828	0.304	0.304	0.309	0.289	0.299	627,405	0.2954	5.26%
2008-07-18	0	0.570	0.560	0.570	0.570	0.590	160,000	92,300	0.5769	0.289	0.284	0.289	0.289	0.299	315,675	0.2924	-3.39%
2008-07-17	0	0.590	0.560	0.590	0.560	0.590	430,000	243,600	0.5665	0.299	0.284	0.299	0.284	0.299	848,378	0.2871	1.72%
2008-07-16	0	0.580	0.560	0.580	0.540	0.580	830,000	462,600	0.5573	0.294	0.284	0.294	0.274	0.294	1,637,566	0.2825	3.57%
2008-07-15	0	0.560	0.540	0.560	0.540	0.590	466,000	261,100	0.5603	0.284	0.274	0.284	0.274	0.299	919,405	0.2840	-5.08%
2008-07-14	0	0.590	0.550	0.590	0.560	0.590	130,000	75,200	0.5785	0.299	0.279	0.299	0.284	0.299	256,486	0.2932	3.51%
2008-07-11	0	0.570	0.560	0.600	0.520	0.570	950,000	529,000	0.5568	0.289	0.284	0.304	0.264	0.289	1,874,323	0.2822	1.79%
2008-07-10	0	0.560	0.530	0.560	-	-	0	0	-	0.284	0.269	0.284	-	-	0	-	0.00%
2008-07-09	0	0.560	0.550	0.560	0.530	0.570	1,422,000	799,060	0.5619	0.284	0.279	0.284	0.269	0.289	2,805,565	0.2848	-1.75%
2008-07-08	0	0.570	0.550	0.580	0.550	0.570	188,000	106,360	0.5657	0.289	0.279	0.294	0.279	0.289	370,919	0.2867	-3.39%
2008-07-07	0	0.590	0.570	0.590	0.560	0.590	534,000	305,920	0.5729	0.299	0.289	0.299	0.284	0.299	1,053,567	0.2904	0.00%
2008-07-04	0	0.590	0.580	0.600	0.580	0.590	164,000	95,320	0.5812	0.299	0.294	0.304	0.294	0.299	323,567	0.2946	-6.35%
2008-07-03	0	0.630	0.630	0.650	0.600	0.670	300,000	190,360	0.6345	0.319	0.319	0.329	0.304	0.340	591,891	0.3216	5.00%
2008-07-02	0	0.600	0.580	0.600	0.570	0.600	2,354,000	1,373,840	0.5836	0.304	0.294	0.304	0.289	0.304	4,644,374	0.2958	0.00%
2008-06-30	0	0.600	0.590	0.620	0.590	0.620	236,000	142,200	0.6025	0.304	0.299	0.314	0.299	0.314	465,621	0.3054	-3.23%
2008-06-27	0	0.620	0.570	0.620	0.570	0.620	360,000	213,820	0.5939	0.314	0.289	0.314	0.289	0.314	710,270	0.3010	3.33%
2008-06-26	0	0.600	0.600	0.640	0.580	0.630	144,000	88,820	0.6168	0.304	0.304	0.324	0.294	0.319	284,108	0.3126	0.00%
2008-06-25	0	0.600	0.580	0.610	0.590	0.630	236,000	143,480	0.6080	0.304	0.294	0.309	0.299	0.319	465,621	0.3081	-1.64%
2008-06-24	0	0.610	0.610	0.630	0.610	0.630	320,000	196,200	0.6131	0.309	0.309	0.319	0.309	0.319	631,351	0.3108	0.00%
2008-06-23	0	0.610	0.610	0.650	0.610	0.650	388,000	245,560	0.6329	0.309	0.309	0.329	0.309	0.329	765,513	0.3208	1.67%
2008-06-20	0	0.600	0.600	0.620	0.600	0.600	70,000	42,000	0.6000	0.304	0.304	0.314	0.304	0.304	138,108	0.3041	-3.23%
2008-06-19	0	0.620	0.620	0.630	0.620	0.620	48,000	29,760	0.6200	0.314	0.314	0.319	0.314	0.314	94,703	0.3142	1.64%
2008-06-18	0	0.610	0.610	0.630	-	-	0	0	-	0.309	0.309	0.319	-	-	0	-	0.00%
2008-06-17	0	0.610	0.610	0.630	0.610	0.640	156,000	97,380	0.6242	0.309	0.309	0.319	0.309	0.324	307,784	0.3164	-3.17%
2008-06-16	0	0.630	0.630	0.640	0.620	0.650	354,000	222,460	0.6284	0.319	0.319	0.324	0.314	0.329	698,432	0.3185	-4.55%
2008-06-13	0	0.660	0.630	0.660	0.630	0.660	208,000	135,000	0.6490	0.335	0.319	0.335	0.319	0.335	410,378	0.3290	1.54%
2008-06-12	0	0.650	0.640	0.660	0.620	0.650	396,000	251,940	0.6362	0.329	0.324	0.335	0.314	0.329	781,297	0.3225	0.00%
2008-06-11	0	0.650	0.650	0.670	0.620	0.660	420,000	267,800	0.6376	0.329	0.329	0.340	0.314	0.335	828,648	0.3232	-1.52%
2008-06-10	0	0.660	0.640	0.660	0.630	0.660	376,000	241,500	0.6423	0.335	0.324	0.335	0.319	0.335	741,837	0.3255	-4.35%
2008-06-06	0	0.690	0.670	0.700	0.680	0.690	94,000	64,420	0.6853	0.350	0.340	0.355	0.345	0.350	185,459	0.3474	2.99%
2008-06-05	0	0.670	0.670	0.680	0.660	0.710	254,000	172,540	0.6793	0.340	0.340	0.345	0.335	0.360	501,135	0.3443	-5.63%
2008-06-04	0	0.710	0.660	0.710	0.650	0.730	762,000	518,560	0.6805	0.360	0.335	0.360	0.329	0.370	1,503,404	0.3449	14.52%
2008-06-03	0	0.620	0.620	0.660	0.620	0.650	164,000	103,400	0.6305	0.314	0.314	0.335	0.314	0.329	323,567	0.3196	-3.12%
2008-06-02	0	0.640	0.630	0.650	0.640	0.660	154,000	100,080	0.6499	0.324	0.319	0.329	0.324	0.335	303,838	0.3294	-4.48%
2008-05-30	0	0.670	0.670	0.680	0.660	0.670	120,000	79,400	0.6617	0.340	0.340	0.345	0.335	0.340	236,757	0.3354	-2.90%
2008-05-29	0	0.690	0.660	0.690	0.660	0.690	180,000	121,200	0.6733	0.350	0.335	0.350	0.335	0.350	355,135	0.3413	0.00%
2008-05-28	0	0.690	0.670	0.690	0.670	0.690	90,000	61,400	0.6822	0.350	0.340	0.350	0.340	0.350	177,567	0.3458	2.99%
2008-05-27	0	0.670	0.670	0.700	0.670	0.690	150,000	102,800	0.6853	0.340	0.340	0.355	0.340	0.350	295,946	0.3474	-1.47%
2008-05-26	0	0.680	0.680	0.700	0.680	0.710	170,000	117,600	0.6918	0.345	0.345	0.355	0.345	0.360	335,405	0.3506	-9.33%
2008-05-23	0	0.750	0.710	0.750	0.700	0.750	300,000	216,500	0.7217	0.380	0.360	0.380	0.355	0.380	591,891	0.3658	0.00%
2008-05-22	0	0.750	0.700	0.750	0.700	0.750	332,000	237,900	0.7166	0.380	0.355	0.380	0.355	0.380	655,026	0.3632	7.91%
2008-05-21	0	0.730	0.710	0.730	0.700	0.730	260,000	184,900	0.7112	0.352	0.343	0.352	0.338	0.352	538,806	0.3432	0.00%
2008-05-20	0	0.730	0.710	0.730	0.700	0.730	436,000	309,200	0.7092	0.352	0.343	0.352	0.338	0.352	903,536	0.3422	1.39%
2008-05-19	0	0.720	0.700	0.720	0.690	0.720	212,000	149,520	0.7053	0.347	0.338	0.347	0.333	0.347	439,334	0.3403	1.41%
2008-05-16	0	0.710	0.700	0.710	0.680	0.710	350,000	243,300	0.6951	0.343	0.338	0.343	0.328	0.343	725,315	0.3354	2.90%
2008-05-15	0	0.690	0.680	0.700	0.690	0.690	280,000	193,200	0.6900	0.333	0.328	0.338	0.333	0.333	580,252	0.3330	1.47%
2008-05-14	0	0.680	0.660	0.680	0.660	0.680	446,000	297,420	0.6669	0.328	0.318	0.328	0.318	0.328	924,259	0.3218	1.49%
2008-05-13	0	0.670	0.650	0.670	0.650	0.670	226,000	148,780	0.6583	0.323	0.314	0.323	0.314	0.323	468,346	0.3177	-1.47%
2008-05-09	0	0.680	0.660	0.680	0.660	0.680	242,000	161,580	0.6677	0.328	0.318	0.328	0.318	0.328	501,504	0.3222	-1.45%
2008-05-08	0	0.690	0.670	0.690	0.660	0.690	680,000	458,420	0.6741	0.333	0.323	0.333	0.318	0.333	1,409,184	0.3253	1.47%
2008-05-07	0	0.680	0.670	0.680	0.670	0.700	996,000	676,020	0.6787	0.328	0.323	0.328	0.323	0.338	2,064,040	0.3275	-1.45%
2008-05-06	0	0.690	0.680	0.690	0.670	0.690	408,000	277,700	0.6806	0.333	0.328	0.333	0.323	0.333	845,510	0.3284	0.00%
2008-05-05	0	0.690	0.670	0.690	0.670	0.690	590,000	400,000	0.6780	0.333	0.323	0.333	0.323	0.333	1,222,674	0.3272	1.47%
2008-05-02	0	0.680	0.670	0.680	0.660	0.680	406,000	273,580	0.6738	0.328	0.323	0.328	0.318	0.328	841,366	0.3252	1.49%
2008-04-30	0	0.670	0.660	0.670	0.650	0.680	418,000	276,880	0.6624	0.323	0.318	0.323	0.314	0.328	866,234	0.3196	0.00%
2008-04-29	0	0.670	0.650	0.670	0.660	0.690	490,000	327,840	0.6691	0.323	0.314	0.323	0.318	0.333	1,015,441	0.3229	-1.47%
2008-04-28	0	0.680	0.660	0.680	0.650	0.680	300,000	199,900	0.6663	0.328	0.318	0.328	0.314	0.328	621,699	0.3215	1.49%
2008-04-25	0	0.670	0.670	0.680	0.640	0.670	272,000	178,720	0.6571	0.323	0.323	0.328	0.309	0.323	563,674	0.3171	-1.47%
2008-04-24	0	0.680	0.650	0.680	0.650	0.680	520,000	343,320	0.6602	0.328	0.314	0.328	0.314	0.328	1,077,611	0.3186	0.00%
2008-04-23	0	0.680	0.650	0.680	0.620	0.680	398,000	256,760	0.6451	0.328	0.314	0.328	0.299	0.328	824,787	0.3113	4.62%
2008-04-22	0	0.650	0.630	0.660	0.600	0.650	340,000	210,900	0.6203	0.314	0.304	0.318	0.290	0.314	704,592	0.2993	3.17%
2008-04-21	0	0.630	0.630	0.650	0.620	0.650	208,000	131,500	0.6322	0.304	0.304	0.314	0.299	0.314	431,045	0.3051	-7.35%
2008-04-18	0	0.680	0.640	0.700	0.630	0.680	266,000	171,660	0.6453	0.328	0.309	0.338	0.304	0.328	551,240	0.3114	7.94%
2008-04-17	0	0.630	0.610	0.630	0.600	0.660	616,000	379,980	0.6169	0.304	0.294	0.304	0.290	0.318	1,276,555	0.2977	-4.55%
2008-04-16	0	0.660	0.640	0.660	0.630	0.660	230,000	148,000	0.6435	0.318	0.309	0.318	0.304	0.318	476,636	0.3105	0.00%
2008-04-15	0	0.660	0.630	0.660	0.620	0.690	320,000	206,460	0.6452	0.318	0.304	0.318	0.299	0.333	663,145	0.3113	1.54%
2008-04-14	0	0.650	0.610	0.650	0.600	0.650	180,000	111,700	0.6206	0.314	0.294	0.314	0.290	0.314	373,019	0.2994	3.17%
2008-04-11	0	0.630	0.620	0.650	0.610	0.660	178,000	113,220	0.6361	0.304	0.299	0.314	0.294	0.318	368,875	0.3069	0.00%
2008-04-10	0	0.630	0.610	0.630	0.610	0.640	122,000	76,460	0.6267	0.304	0.294	0.304	0.294	0.309	252,824	0.3024	0.00%
2008-04-09	0	0.630	0.600	0.630	0.590	0.630	526,000	316,780	0.6022	0.304	0.290	0.304	0.285	0.304	1,090,045	0.2906	1.61%
2008-04-08	0	0.620	0.580	0.620	0.570	0.620	480,000	283,640	0.5909	0.299	0.280	0.299	0.275	0.299	994,718	0.2851	6.90%
2008-04-07	0	0.580	0.570	0.580	0.550	0.580	370,000	207,300	0.5603	0.280	0.275	0.280	0.265	0.280	766,762	0.2704	3.57%
2008-04-03	0	0.560	0.560	0.580	0.560	0.580	136,000	77,800	0.5721	0.270	0.270	0.280	0.270	0.280	281,837	0.2760	-1.75%
2008-04-02	0	0.570	0.550	0.570	0.570	0.580	106,000	60,880	0.5743	0.275	0.265	0.275	0.275	0.280	219,667	0.2771	1.79%
2008-04-01	0	0.560	0.550	0.570	0.520	0.580	1,152,000	636,580	0.5526	0.270	0.265	0.275	0.251	0.280	2,387,324	0.2667	-1.75%
2008-03-31	0	0.570	0.570	0.580	0.560	0.620	430,000	253,280	0.5890	0.275	0.275	0.280	0.270	0.299	891,102	0.2842	-5.00%
2008-03-28	0	0.600	0.580	0.600	0.560	0.680	778,000	480,180	0.6172	0.290	0.280	0.290	0.270	0.328	1,612,272	0.2978	-10.45%
2008-03-27	0	0.670	0.670	0.710	0.650	0.660	80,000	52,400	0.6550	0.323	0.323	0.343	0.314	0.318	165,786	0.3161	-2.90%
2008-03-26	0	0.690	0.670	0.710	0.680	0.690	80,000	54,800	0.6850	0.333	0.323	0.343	0.328	0.333	165,786	0.3305	6.15%
2008-03-25	0	0.650	0.630	0.650	0.650	0.700	100,000	67,500	0.6750	0.314	0.304	0.314	0.314	0.338	207,233	0.3257	-2.99%
2008-03-20	0	0.670	0.670	0.690	0.670	0.710	90,000	61,820	0.6869	0.323	0.323	0.333	0.323	0.343	186,510	0.3315	0.00%
2008-03-19	0	0.670	0.670	0.710	0.670	0.710	248,000	172,160	0.6942	0.323	0.323	0.343	0.323	0.343	513,938	0.3350	0.00%
2008-03-18	0	0.670	0.640	0.680	0.650	0.670	222,000	145,300	0.6545	0.323	0.309	0.328	0.314	0.323	460,057	0.3158	3.08%
2008-03-17	0	0.650	0.650	0.670	0.630	0.650	90,000	57,600	0.6400	0.314	0.314	0.323	0.304	0.314	186,510	0.3088	-2.99%
2008-03-14	0	0.670	0.650	0.710	-	-	0	0	-	0.323	0.314	0.343	-	-	0	-	0.00%
2008-03-13	0	0.670	0.560	0.670	0.670	0.700	128,000	86,340	0.6745	0.323	0.270	0.323	0.323	0.338	265,258	0.3255	-4.29%
2008-03-12	0	0.700	0.660	0.700	0.700	0.700	30,000	21,000	0.7000	0.338	0.318	0.338	0.338	0.338	62,170	0.3378	1.45%
2008-03-11	0	0.690	0.640	0.690	0.670	0.690	60,000	40,760	0.6793	0.333	0.309	0.333	0.323	0.333	124,340	0.3278	2.99%
2008-03-10	0	0.670	0.650	0.670	0.650	0.700	574,000	382,440	0.6663	0.323	0.314	0.323	0.314	0.338	1,189,517	0.3215	-1.47%
2008-03-07	0	0.680	0.680	0.690	0.670	0.700	466,000	317,260	0.6808	0.328	0.328	0.333	0.323	0.338	965,706	0.3285	-4.23%
2008-03-06	0	0.710	0.680	0.710	0.680	0.720	286,000	201,360	0.7041	0.343	0.328	0.343	0.328	0.347	592,686	0.3397	1.43%
2008-03-05	0	0.700	0.660	0.700	0.670	0.700	108,000	73,260	0.6783	0.338	0.318	0.338	0.323	0.338	223,812	0.3273	2.94%
2008-03-04	0	0.680	0.670	0.710	0.680	0.710	90,000	62,100	0.6900	0.328	0.323	0.343	0.328	0.343	186,510	0.3330	-4.23%
2008-03-03	0	0.710	0.680	0.710	0.680	0.710	300,000	208,900	0.6963	0.343	0.328	0.343	0.328	0.343	621,699	0.3360	0.00%
2008-02-29	0	0.710	0.680	0.710	0.710	0.710	164,000	116,440	0.7100	0.343	0.328	0.343	0.343	0.343	339,862	0.3426	1.43%
2008-02-28	0	0.700	0.680	0.700	0.670	0.710	210,000	143,300	0.6824	0.338	0.328	0.338	0.323	0.343	435,189	0.3293	-1.41%
2008-02-27	0	0.710	0.680	0.710	0.700	0.710	62,000	43,720	0.7052	0.343	0.328	0.343	0.338	0.343	128,484	0.3403	1.43%
2008-02-26	0	0.700	0.700	0.710	0.680	0.720	427,300	302,564	0.7081	0.338	0.338	0.343	0.328	0.347	885,506	0.3417	0.00%
2008-02-25	0	0.700	0.660	0.710	0.600	0.710	982,000	665,180	0.6774	0.338	0.318	0.343	0.290	0.343	2,035,028	0.3269	-1.41%
2008-02-22	0	0.710	0.700	0.720	0.710	0.710	72,000	51,120	0.7100	0.343	0.338	0.347	0.343	0.343	149,208	0.3426	-2.74%
2008-02-21	0	0.730	0.710	0.740	0.710	0.750	122,000	87,600	0.7180	0.352	0.343	0.357	0.343	0.362	252,824	0.3465	0.00%
2008-02-20	0	0.730	0.710	0.730	0.720	0.740	108,000	78,640	0.7281	0.352	0.343	0.352	0.347	0.357	223,812	0.3514	0.00%
2008-02-19	0	0.730	0.730	0.750	0.700	0.740	1,126,000	815,640	0.7244	0.352	0.352	0.362	0.338	0.357	2,333,443	0.3495	0.00%
2008-02-18	0	0.730	0.710	0.730	0.710	0.730	84,000	61,040	0.7267	0.352	0.343	0.352	0.343	0.352	174,076	0.3507	1.39%
2008-02-15	0	0.720	0.710	0.720	0.710	0.730	108,000	78,200	0.7241	0.347	0.343	0.347	0.343	0.352	223,812	0.3494	-1.37%
2008-02-14	0	0.730	0.720	0.730	0.710	0.740	1,526,000	1,087,540	0.7127	0.352	0.347	0.352	0.343	0.357	3,162,375	0.3439	0.00%
2008-02-13	0	0.730	0.710	0.730	0.710	0.740	610,000	439,300	0.7202	0.352	0.343	0.352	0.343	0.357	1,264,121	0.3475	-2.67%
2008-02-12	0	0.750	0.710	0.750	0.710	0.750	904,000	657,620	0.7275	0.362	0.343	0.362	0.343	0.362	1,873,386	0.3510	2.74%
2008-02-11	0	0.730	0.710	0.730	0.710	0.730	988,000	713,280	0.7219	0.352	0.343	0.352	0.343	0.352	2,047,462	0.3484	4.29%
2008-02-06	0	0.700	0.700	0.730	0.700	0.740	718,000	516,740	0.7197	0.338	0.338	0.352	0.338	0.357	1,487,933	0.3473	-4.11%
2008-02-05	0	0.730	0.720	0.730	0.720	0.740	890,000	643,460	0.7230	0.352	0.347	0.352	0.347	0.357	1,844,373	0.3489	-5.19%
2008-02-04	0	0.770	0.740	0.770	0.720	0.780	630,000	471,180	0.7479	0.372	0.357	0.372	0.347	0.376	1,305,568	0.3609	0.00%
2008-02-01	0	0.770	0.760	0.770	0.740	0.890	1,400,000	1,097,220	0.7837	0.372	0.367	0.372	0.357	0.429	2,901,261	0.3782	-13.48%
2008-01-31	0	0.890	0.850	0.900	0.850	0.910	1,164,000	1,008,780	0.8666	0.429	0.410	0.434	0.410	0.439	2,412,192	0.4182	0.00%
2008-01-30	0	0.890	0.870	0.890	0.850	0.940	904,000	809,540	0.8955	0.429	0.420	0.429	0.410	0.454	1,873,386	0.4321	0.00%
2008-01-29	0	0.890	0.880	0.890	0.880	0.900	188,000	167,440	0.8906	0.429	0.425	0.429	0.425	0.434	389,598	0.4298	0.00%
2008-01-28	0	0.890	0.860	0.890	0.860	0.890	124,000	107,460	0.8666	0.429	0.415	0.429	0.415	0.429	256,969	0.4182	-2.20%
2008-01-25	0	0.910	0.860	0.920	0.870	0.930	248,000	221,340	0.8925	0.439	0.415	0.444	0.420	0.449	513,938	0.4307	-1.09%
2008-01-24	0	0.920	0.890	0.920	0.900	0.940	730,000	670,900	0.9190	0.444	0.429	0.444	0.434	0.454	1,512,801	0.4435	-1.08%
2008-01-23	0	0.930	0.900	0.930	0.900	0.940	248,000	229,700	0.9262	0.449	0.434	0.449	0.434	0.454	513,938	0.4469	-1.06%
2008-01-22	0	0.940	0.880	0.950	0.890	0.970	1,560,000	1,464,180	0.9386	0.454	0.425	0.458	0.429	0.468	3,232,834	0.4529	1.08%
2008-01-21	0	0.930	0.930	0.970	0.930	0.970	920,000	873,300	0.9492	0.449	0.449	0.468	0.449	0.468	1,906,543	0.4581	-1.06%
2008-01-18	0	0.940	0.920	0.950	0.910	0.950	158,000	147,080	0.9309	0.454	0.444	0.458	0.439	0.458	327,428	0.4492	-3.09%
2008-01-17	0	0.970	0.930	1.000	0.960	0.970	130,000	125,340	0.9642	0.468	0.449	0.483	0.463	0.468	269,403	0.4653	4.30%
2008-01-16	0	0.930	0.920	0.980	0.920	1.010	360,000	345,960	0.9610	0.449	0.444	0.473	0.444	0.487	746,039	0.4637	-6.06%
2008-01-15	0	0.990	0.960	1.000	-	-	0	0	-	0.478	0.463	0.483	-	-	0	-	0.00%
2008-01-14	0	0.990	0.970	1.000	0.970	1.020	186,000	184,100	0.9898	0.478	0.468	0.483	0.468	0.492	385,453	0.4776	0.00%
2008-01-11	0	0.990	0.990	1.000	0.990	1.030	278,000	281,920	1.0141	0.478	0.478	0.483	0.478	0.497	576,108	0.4894	-1.00%
2008-01-10	0	1.000	0.990	1.000	0.990	1.040	272,000	275,520	1.0129	0.483	0.478	0.483	0.478	0.502	563,674	0.4888	-1.96%
2008-01-09	0	1.020	1.000	1.020	1.000	1.050	388,000	397,040	1.0233	0.492	0.483	0.492	0.483	0.507	804,064	0.4938	-0.97%
2008-01-08	0	1.030	1.030	1.050	1.010	1.080	552,000	572,220	1.0366	0.497	0.497	0.507	0.487	0.521	1,143,926	0.5002	-1.90%
2008-01-07	0	1.050	1.030	1.050	1.020	1.080	282,000	295,500	1.0479	0.507	0.497	0.507	0.492	0.521	584,397	0.5056	-2.78%
2008-01-04	0	1.080	1.040	1.080	1.020	1.080	902,000	948,280	1.0513	0.521	0.502	0.521	0.492	0.521	1,869,241	0.5073	2.86%
2008-01-03	0	1.050	1.020	1.050	0.990	1.060	2,638,000	2,665,680	1.0105	0.507	0.492	0.507	0.478	0.512	5,466,805	0.4876	1.94%
2008-01-02	0	1.030	1.000	1.030	1.000	1.030	264,000	268,980	1.0189	0.497	0.483	0.497	0.483	0.497	547,095	0.4917	0.98%
2007-12-31	0	1.020	1.000	1.020	0.980	1.030	436,000	441,580	1.0128	0.492	0.483	0.492	0.473	0.497	903,536	0.4887	0.00%
2007-12-28	0	1.020	1.000	1.020	0.990	1.030	254,000	258,440	1.0175	0.492	0.483	0.492	0.478	0.497	526,372	0.4910	-0.97%
2007-12-27	0	1.030	0.980	1.030	0.970	1.030	660,000	655,640	0.9934	0.497	0.473	0.497	0.468	0.497	1,367,737	0.4794	1.98%
2007-12-24	0	1.010	0.970	1.010	0.970	1.010	622,000	614,700	0.9883	0.487	0.468	0.487	0.468	0.487	1,288,989	0.4769	3.06%
2007-12-21	0	0.980	0.980	0.990	0.960	1.000	283,500	277,270	0.9780	0.473	0.473	0.478	0.463	0.483	587,505	0.4719	-2.00%
2007-12-20	0	1.000	0.960	1.000	0.940	1.000	734,000	710,020	0.9673	0.483	0.463	0.483	0.454	0.483	1,521,090	0.4668	2.04%
2007-12-19	0	0.980	0.940	0.980	0.930	1.000	632,000	595,160	0.9417	0.473	0.454	0.473	0.449	0.483	1,309,712	0.4544	2.08%
2007-12-18	0	0.960	0.940	0.960	0.890	1.020	1,149,000	1,071,950	0.9329	0.463	0.454	0.463	0.429	0.492	2,381,107	0.4502	4.35%
2007-12-17	0	0.920	0.910	0.930	0.890	0.930	780,000	709,280	0.9093	0.444	0.439	0.449	0.429	0.449	1,616,417	0.4388	2.22%
2007-12-14	0	0.900	0.900	0.920	0.890	0.930	1,270,000	1,148,620	0.9044	0.434	0.434	0.444	0.429	0.449	2,631,858	0.4364	0.00%
2007-12-13	0	0.900	0.890	0.910	0.880	0.920	1,652,000	1,475,440	0.8931	0.434	0.429	0.439	0.425	0.444	3,423,488	0.4310	1.12%
2007-12-12	0	0.890	0.890	0.910	0.880	0.920	678,000	604,180	0.8911	0.429	0.429	0.439	0.425	0.444	1,405,039	0.4300	-1.11%
2007-12-11	0	0.900	0.890	0.900	0.880	0.900	436,000	386,080	0.8855	0.434	0.429	0.434	0.425	0.434	903,536	0.4273	-1.10%
2007-12-10	0	0.910	0.880	0.910	0.870	0.910	794,000	704,300	0.8870	0.439	0.425	0.439	0.420	0.439	1,645,430	0.4280	2.25%
2007-12-07	0	0.890	0.870	0.890	0.870	0.940	580,000	517,320	0.8919	0.429	0.420	0.429	0.420	0.454	1,201,951	0.4304	-3.26%
2007-12-06	0	0.920	0.920	0.940	0.900	0.960	564,000	523,320	0.9279	0.444	0.444	0.454	0.434	0.463	1,168,794	0.4477	-3.16%
2007-12-05	0	0.950	0.920	0.950	0.900	0.950	462,000	429,780	0.9303	0.458	0.444	0.458	0.434	0.458	957,416	0.4489	2.15%
2007-12-04	0	0.930	0.910	0.930	0.880	0.940	336,000	300,820	0.8953	0.449	0.439	0.449	0.425	0.454	696,303	0.4320	1.09%
2007-12-03	0	0.920	0.880	0.940	0.870	0.940	480,000	430,000	0.8958	0.444	0.425	0.454	0.420	0.454	994,718	0.4323	2.22%
2007-11-30	0	0.900	0.860	0.900	0.900	0.900	20,000	18,000	0.9000	0.434	0.415	0.434	0.434	0.434	41,447	0.4343	0.00%
2007-11-29	0	0.900	0.870	0.900	0.840	0.950	456,000	391,860	0.8593	0.434	0.420	0.434	0.405	0.458	944,982	0.4147	3.45%
2007-11-28	0	0.870	0.840	0.880	0.840	0.870	456,000	387,560	0.8499	0.420	0.405	0.425	0.405	0.420	944,982	0.4101	-2.25%
2007-11-27	0	0.890	0.870	0.900	0.810	0.890	776,349	650,753	0.8382	0.429	0.420	0.434	0.391	0.429	1,608,851	0.4045	2.30%
2007-11-26	0	0.870	0.850	0.880	0.840	0.880	258,000	223,820	0.8675	0.420	0.410	0.425	0.405	0.425	534,661	0.4186	-1.14%
2007-11-23	0	0.880	0.850	0.880	0.840	0.880	438,000	374,000	0.8539	0.425	0.410	0.425	0.405	0.425	907,680	0.4120	0.00%
2007-11-22	0	0.880	0.850	0.890	0.840	0.880	404,000	351,020	0.8689	0.425	0.410	0.429	0.405	0.425	837,221	0.4193	-1.12%
2007-11-21	0	0.890	0.870	0.890	0.860	0.900	596,000	520,080	0.8726	0.429	0.420	0.429	0.415	0.434	1,235,108	0.4211	-4.30%
2007-11-20	0	0.930	0.920	0.930	0.920	0.960	666,000	630,720	0.9470	0.449	0.444	0.449	0.444	0.463	1,380,171	0.4570	-3.12%
2007-11-19	0	0.960	0.930	0.970	0.920	1.020	1,732,000	1,643,440	0.9489	0.463	0.449	0.468	0.444	0.492	3,589,275	0.4579	-3.03%
2007-11-16	0	0.990	0.930	0.990	0.900	0.990	1,600,000	1,492,300	0.9327	0.478	0.449	0.478	0.434	0.478	3,315,727	0.4501	6.45%
2007-11-15	0	0.930	0.890	0.930	0.870	0.930	486,000	439,160	0.9036	0.449	0.429	0.449	0.420	0.449	1,007,152	0.4360	0.00%
2007-11-14	0	0.930	0.870	0.930	0.840	0.930	720,000	633,900	0.8804	0.449	0.420	0.449	0.405	0.449	1,492,077	0.4248	5.68%
2007-11-13	0	0.880	0.850	0.880	0.820	0.880	1,258,000	1,071,180	0.8515	0.425	0.410	0.425	0.396	0.425	2,606,990	0.4109	6.02%
2007-11-12	0	0.830	0.830	0.850	0.820	0.870	1,928,000	1,629,960	0.8454	0.401	0.401	0.410	0.396	0.420	3,995,451	0.4080	-3.49%
2007-11-09	0	0.860	0.840	0.870	0.810	0.870	1,922,000	1,601,480	0.8332	0.415	0.405	0.420	0.391	0.420	3,983,017	0.4021	4.88%
2007-11-08	0	0.820	0.820	0.840	0.810	0.860	1,188,000	989,600	0.8330	0.396	0.396	0.405	0.391	0.415	2,461,927	0.4020	-2.38%
2007-11-07	0	0.840	0.820	0.850	0.810	0.870	1,532,000	1,291,360	0.8429	0.405	0.396	0.410	0.391	0.420	3,174,809	0.4068	2.44%
2007-11-06	0	0.820	0.820	0.840	0.810	0.880	1,132,000	950,460	0.8396	0.396	0.396	0.405	0.391	0.425	2,345,877	0.4052	-3.53%
2007-11-05	0	0.850	0.800	0.870	0.810	0.870	574,000	482,560	0.8407	0.410	0.386	0.420	0.391	0.420	1,189,517	0.4057	0.00%
2007-11-02	0	0.850	0.820	0.850	0.820	0.860	266,000	223,980	0.8420	0.410	0.396	0.410	0.396	0.415	551,240	0.4063	0.00%
2007-11-01	0	0.850	0.840	0.880	0.840	0.890	630,000	542,060	0.8604	0.410	0.405	0.425	0.405	0.429	1,305,568	0.4152	0.00%
2007-10-31	0	0.850	0.840	0.860	0.830	0.880	1,588,000	1,356,360	0.8541	0.410	0.405	0.415	0.401	0.425	3,290,859	0.4122	3.66%
2007-10-30	0	0.820	0.820	0.830	0.810	0.890	3,012,000	2,559,980	0.8499	0.396	0.396	0.401	0.391	0.429	6,241,856	0.4101	-1.20%
2007-10-29	0	0.830	0.830	0.860	0.830	0.900	2,252,000	1,935,640	0.8595	0.401	0.401	0.415	0.401	0.434	4,666,886	0.4148	-3.49%
2007-10-26	0	0.860	0.840	0.870	0.840	0.910	1,773,450	1,538,889	0.8677	0.415	0.405	0.420	0.405	0.439	3,675,173	0.4187	-2.27%
2007-10-25	0	0.880	0.880	0.900	0.860	0.920	798,000	710,100	0.8898	0.425	0.425	0.434	0.415	0.444	1,653,719	0.4294	-1.12%
2007-10-24	0	0.890	0.870	0.890	0.870	0.930	1,190,000	1,068,160	0.8976	0.429	0.420	0.429	0.420	0.449	2,466,072	0.4331	-5.32%
2007-10-23	0	0.940	0.910	0.940	0.900	0.950	624,000	578,960	0.9278	0.454	0.439	0.454	0.434	0.458	1,293,134	0.4477	0.00%
2007-10-22	0	0.940	0.920	0.940	0.910	0.970	726,000	682,100	0.9395	0.454	0.444	0.454	0.439	0.468	1,504,511	0.4534	-6.00%
2007-10-18	0	1.000	0.960	1.010	0.970	1.050	1,784,000	1,812,980	1.0162	0.483	0.463	0.487	0.468	0.507	3,697,036	0.4904	-3.85%
2007-10-17	0	1.040	0.990	1.040	1.000	1.040	720,000	724,740	1.0066	0.502	0.478	0.502	0.483	0.502	1,492,077	0.4857	2.97%
2007-10-16	0	1.010	1.010	1.030	1.010	1.060	1,220,000	1,264,120	1.0362	0.487	0.487	0.497	0.487	0.512	2,528,242	0.5000	-2.88%
2007-10-15	0	1.040	1.030	1.040	1.010	1.040	550,000	560,500	1.0191	0.502	0.497	0.502	0.487	0.502	1,139,781	0.4918	0.97%
2007-10-12	0	1.030	1.020	1.040	1.020	1.060	634,000	664,720	1.0485	0.497	0.492	0.502	0.492	0.512	1,313,857	0.5059	-1.90%
2007-10-11	0	1.050	1.030	1.050	1.040	1.070	610,000	645,260	1.0578	0.507	0.497	0.507	0.502	0.516	1,264,121	0.5104	-0.94%
2007-10-10	0	1.060	1.030	1.060	1.020	1.070	1,170,000	1,222,440	1.0448	0.512	0.497	0.512	0.492	0.516	2,424,626	0.5042	0.00%
2007-10-09	0	1.060	1.030	1.060	1.020	1.070	1,156,000	1,197,460	1.0359	0.512	0.497	0.512	0.492	0.516	2,395,613	0.4999	0.95%
2007-10-08	0	1.050	1.020	1.050	1.020	1.070	1,262,000	1,298,120	1.0286	0.507	0.492	0.507	0.492	0.516	2,615,280	0.4964	-1.87%
2007-10-05	0	1.070	1.060	1.080	1.060	1.120	473,000	507,940	1.0739	0.516	0.512	0.521	0.512	0.540	980,212	0.5182	-1.83%
2007-10-04	0	1.090	1.090	1.120	1.090	1.130	276,000	306,340	1.1099	0.526	0.526	0.540	0.526	0.545	571,963	0.5356	-4.39%
2007-10-03	0	1.140	1.090	1.140	1.070	1.150	1,004,000	1,123,380	1.1189	0.550	0.526	0.550	0.516	0.555	2,080,619	0.5399	4.59%
2007-10-02	0	1.090	1.070	1.090	1.060	1.100	321,650	346,120	1.0761	0.526	0.516	0.526	0.512	0.531	666,565	0.5193	-0.46%
2007-09-28	0	1.120	1.110	1.120	1.100	1.140	306,000	341,880	1.1173	0.528	0.524	0.528	0.519	0.538	648,611	0.5271	-0.88%
2007-09-27	0	1.130	1.100	1.150	1.090	1.150	1,556,000	1,740,060	1.1183	0.533	0.519	0.543	0.514	0.543	3,298,164	0.5276	0.89%
2007-09-25	0	1.120	1.110	1.120	1.080	1.130	520,000	574,560	1.1049	0.528	0.524	0.528	0.510	0.533	1,102,214	0.5213	1.82%
2007-09-24	0	1.100	1.100	1.120	1.080	1.150	840,000	931,420	1.1088	0.519	0.519	0.528	0.510	0.543	1,780,500	0.5231	-1.79%
2007-09-21	0	1.120	1.090	1.140	1.090	1.150	610,000	687,540	1.1271	0.528	0.514	0.538	0.514	0.543	1,292,982	0.5317	-2.61%
2007-09-20	0	1.150	1.130	1.150	1.110	1.150	996,000	1,120,880	1.1254	0.543	0.533	0.543	0.524	0.543	2,111,164	0.5309	4.55%
2007-09-19	0	1.100	1.100	1.120	1.100	1.130	380,000	421,100	1.1082	0.519	0.519	0.528	0.519	0.533	805,464	0.5228	-1.79%
2007-09-18	0	1.120	1.120	1.140	1.100	1.140	512,000	573,940	1.1210	0.528	0.528	0.538	0.519	0.538	1,085,257	0.5289	-2.61%
2007-09-17	0	1.150	1.120	1.150	1.110	1.150	450,000	511,580	1.1368	0.543	0.528	0.543	0.524	0.543	953,839	0.5363	-0.86%
2007-09-14	0	1.160	1.130	1.160	1.110	1.170	1,357,000	1,539,010	1.1341	0.547	0.533	0.547	0.524	0.552	2,876,355	0.5351	0.00%
2007-09-13	0	1.160	1.130	1.170	1.120	1.180	546,000	626,440	1.1473	0.547	0.533	0.552	0.528	0.557	1,157,325	0.5413	1.75%
2007-09-12	0	1.140	1.140	1.150	1.120	1.210	1,554,000	1,810,340	1.1650	0.538	0.538	0.543	0.528	0.571	3,293,925	0.5496	-2.56%
2007-09-11	0	1.170	1.140	1.170	1.120	1.180	808,000	931,820	1.1532	0.552	0.538	0.552	0.528	0.557	1,712,672	0.5441	2.63%
2007-09-10	0	1.140	1.120	1.140	1.100	1.150	1,298,000	1,444,680	1.1130	0.538	0.528	0.538	0.519	0.543	2,751,297	0.5251	-2.56%
2007-09-07	0	1.170	1.170	1.200	1.150	1.300	7,653,000	9,283,530	1.2131	0.552	0.552	0.566	0.543	0.613	16,221,627	0.5723	4.46%
2007-09-06	0	1.120	1.120	1.150	1.040	1.170	3,544,000	3,854,620	1.0876	0.528	0.528	0.543	0.491	0.552	7,512,015	0.5131	3.70%
2007-09-05	0	1.080	1.080	1.090	1.010	1.110	1,432,000	1,514,920	1.0579	0.510	0.510	0.514	0.476	0.524	3,035,329	0.4991	2.86%
2007-09-04	0	1.050	1.030	1.060	1.030	1.170	1,822,000	1,972,740	1.0827	0.495	0.486	0.500	0.486	0.552	3,861,989	0.5108	-9.48%
2007-09-03	0	1.160	1.110	1.160	1.110	1.190	1,632,000	1,865,000	1.1428	0.547	0.524	0.547	0.524	0.561	3,459,257	0.5391	2.65%
2007-08-31	0	1.130	1.130	1.190	1.120	1.200	1,252,000	1,427,100	1.1399	0.533	0.533	0.561	0.528	0.566	2,653,793	0.5378	-3.42%
2007-08-30	0	1.170	1.150	1.170	1.120	1.190	788,000	906,820	1.1508	0.552	0.543	0.552	0.528	0.561	1,670,279	0.5429	3.54%
2007-08-29	0	1.130	1.120	1.140	1.120	1.150	182,000	205,260	1.1278	0.533	0.528	0.538	0.528	0.543	385,775	0.5321	-3.42%
2007-08-28	0	1.170	1.130	1.170	1.130	1.180	814,000	937,600	1.1518	0.552	0.533	0.552	0.533	0.557	1,725,389	0.5434	0.86%
2007-08-27	0	1.160	1.120	1.160	1.070	1.180	3,510,000	3,866,920	1.1017	0.547	0.528	0.547	0.505	0.557	7,439,947	0.5198	5.45%
2007-08-24	0	1.100	1.080	1.100	1.040	1.110	1,536,000	1,648,180	1.0730	0.519	0.510	0.519	0.491	0.524	3,255,772	0.5062	1.85%
2007-08-23	0	1.080	1.050	1.080	1.040	1.080	536,000	567,240	1.0583	0.510	0.495	0.510	0.491	0.510	1,136,129	0.4993	-0.92%
2007-08-22	0	1.090	1.050	1.090	1.050	1.130	160,000	172,220	1.0764	0.514	0.495	0.514	0.495	0.533	339,143	0.5078	-2.68%
2007-08-21	0	1.120	1.070	1.130	1.070	1.130	590,000	644,420	1.0922	0.528	0.505	0.533	0.505	0.533	1,250,589	0.5153	-0.88%
2007-08-20	0	1.130	1.060	1.140	1.030	1.140	1,378,000	1,476,300	1.0713	0.533	0.500	0.538	0.486	0.538	2,920,868	0.5054	3.67%
2007-08-17	0	1.090	1.050	1.090	1.050	1.150	1,257,000	1,354,710	1.0777	0.514	0.495	0.514	0.495	0.543	2,664,391	0.5085	-5.22%
2007-08-16	0	1.150	1.100	1.150	1.100	1.250	1,546,000	1,761,900	1.1397	0.543	0.519	0.543	0.519	0.590	3,276,968	0.5377	-3.36%
2007-08-15	0	1.190	1.140	1.190	1.120	1.200	736,000	843,300	1.1458	0.561	0.538	0.561	0.528	0.566	1,560,057	0.5406	0.85%
2007-08-14	0	1.180	1.130	1.200	1.070	1.180	427,000	488,460	1.1439	0.557	0.533	0.566	0.505	0.557	905,088	0.5397	2.61%
2007-08-13	0	1.150	1.070	-	1.010	1.150	608,000	662,460	1.0896	0.543	0.505	-	0.476	0.543	1,288,743	0.5140	9.52%
2007-08-10	0	1.050	1.020	1.050	-	-	0	0	-	0.495	0.481	0.495	-	-	0	-	0.00%
2007-08-09	0	1.050	1.050	1.110	1.050	1.110	224,000	239,360	1.0686	0.495	0.495	0.524	0.495	0.524	474,800	0.5041	1.94%
2007-08-08	0	1.030	1.020	1.070	0.990	1.030	228,000	228,860	1.0038	0.486	0.481	0.505	0.467	0.486	483,279	0.4736	0.00%
2007-08-07	0	1.030	1.000	1.030	1.000	1.040	350,000	359,180	1.0262	0.486	0.472	0.486	0.472	0.491	741,875	0.4842	-1.90%
2007-08-06	0	1.050	1.010	1.050	0.990	1.080	1,504,000	1,559,820	1.0371	0.495	0.476	0.495	0.467	0.510	3,187,943	0.4893	-1.87%
2007-08-03	0	1.070	1.070	1.090	1.070	1.120	424,000	467,480	1.1025	0.505	0.505	0.514	0.505	0.528	898,729	0.5202	-4.46%
2007-08-02	0	1.120	1.110	1.120	1.120	1.140	364,000	410,560	1.1279	0.528	0.524	0.528	0.528	0.538	771,550	0.5321	-1.75%
2007-08-01	0	1.140	1.100	1.140	1.110	1.150	580,000	660,120	1.1381	0.538	0.519	0.538	0.524	0.543	1,229,393	0.5369	-0.87%
2007-07-31	0	1.150	1.150	1.170	1.120	1.150	630,000	717,300	1.1386	0.543	0.543	0.552	0.528	0.543	1,335,375	0.5372	-1.71%
2007-07-30	0	1.170	1.150	1.170	1.140	1.210	1,370,000	1,595,480	1.1646	0.552	0.543	0.552	0.538	0.571	2,903,911	0.5494	-4.10%
2007-07-27	0	1.220	1.180	1.240	1.150	1.240	730,000	869,820	1.1915	0.576	0.557	0.585	0.543	0.585	1,547,339	0.5621	0.00%
2007-07-26	0	1.220	1.220	1.250	1.220	1.270	368,000	457,280	1.2426	0.576	0.576	0.590	0.576	0.599	780,029	0.5862	-2.40%
2007-07-25	0	1.250	1.250	1.280	1.240	1.300	517,000	653,020	1.2631	0.590	0.590	0.604	0.585	0.613	1,095,855	0.5959	0.00%
2007-07-24	0	1.250	1.240	1.280	1.250	1.350	1,102,000	1,424,040	1.2922	0.590	0.585	0.604	0.590	0.637	2,335,847	0.6096	-6.02%
2007-07-23	0	1.330	1.300	1.330	1.280	1.330	418,000	549,540	1.3147	0.627	0.613	0.627	0.604	0.627	886,011	0.6202	0.00%
2007-07-20	0	1.330	1.290	1.330	1.280	1.350	1,492,000	1,960,080	1.3137	0.627	0.609	0.627	0.604	0.637	3,162,507	0.6198	0.00%
2007-07-19	0	1.330	1.300	1.330	1.280	1.350	2,728,000	3,558,820	1.3046	0.627	0.613	0.627	0.604	0.637	5,782,386	0.6155	0.00%
2007-07-18	0	1.330	1.290	1.330	1.220	1.350	4,508,000	5,716,900	1.2682	0.627	0.609	0.627	0.576	0.637	9,555,350	0.5983	7.26%
2007-07-17	0	1.240	1.230	1.240	1.170	1.250	1,899,200	2,281,664	1.2014	0.585	0.580	0.585	0.552	0.590	4,025,626	0.5668	5.98%
2007-07-16	0	1.170	1.160	1.170	1.120	1.180	2,614,000	2,986,620	1.1425	0.552	0.547	0.552	0.528	0.557	5,540,747	0.5390	2.63%
2007-07-13	0	1.140	1.110	1.140	1.100	1.150	1,896,500	2,104,695	1.1098	0.538	0.524	0.538	0.519	0.543	4,019,903	0.5236	1.79%
2007-07-12	0	1.120	1.090	1.120	1.070	1.120	768,000	841,740	1.0960	0.528	0.514	0.528	0.505	0.528	1,627,886	0.5171	2.75%
2007-07-11	0	1.090	1.090	1.120	1.080	1.150	1,138,000	1,258,860	1.1062	0.514	0.514	0.528	0.510	0.543	2,412,154	0.5219	-3.54%
2007-07-10	0	1.130	1.100	1.130	1.080	1.130	1,364,000	1,507,600	1.1053	0.533	0.519	0.533	0.510	0.533	2,891,193	0.5214	3.67%
2007-07-09	0	1.090	1.070	1.090	1.000	1.090	5,268,000	5,394,460	1.0240	0.514	0.505	0.514	0.472	0.514	11,166,279	0.4831	5.83%
2007-07-06	0	1.030	1.010	1.030	1.010	1.060	732,000	750,940	1.0259	0.486	0.476	0.486	0.476	0.500	1,551,579	0.4840	0.00%
2007-07-05	0	1.030	1.010	1.030	1.010	1.050	404,000	415,840	1.0293	0.486	0.476	0.486	0.476	0.495	856,336	0.4856	0.00%
2007-07-04	0	1.030	1.010	1.030	1.010	1.050	662,000	673,280	1.0170	0.486	0.476	0.486	0.476	0.495	1,403,204	0.4798	0.00%
2007-07-03	0	1.030	1.010	1.030	1.000	1.100	364,000	372,120	1.0223	0.486	0.476	0.486	0.472	0.519	771,550	0.4823	1.98%
2007-06-29	0	1.010	1.010	1.030	0.990	1.040	978,000	988,380	1.0106	0.476	0.476	0.486	0.467	0.491	2,073,011	0.4768	-0.98%
2007-06-28	0	1.020	1.020	1.040	1.020	1.060	576,000	596,360	1.0353	0.481	0.481	0.491	0.481	0.500	1,220,914	0.4885	-3.77%
2007-06-27	0	1.060	1.040	1.060	1.040	1.100	462,000	488,340	1.0570	0.500	0.491	0.500	0.491	0.519	979,275	0.4987	-1.85%
2007-06-26	0	1.080	1.050	1.080	1.040	1.080	330,000	349,700	1.0597	0.510	0.495	0.510	0.491	0.510	699,482	0.4999	0.93%
2007-06-25	0	1.070	1.040	1.070	1.030	1.100	960,000	1,016,980	1.0594	0.505	0.491	0.505	0.486	0.519	2,034,857	0.4998	0.00%
2007-06-22	0	1.070	1.020	1.070	1.000	1.070	1,116,000	1,149,020	1.0296	0.505	0.481	0.505	0.472	0.505	2,365,522	0.4857	3.88%
2007-06-21	0	1.030	1.010	1.030	0.990	1.050	650,000	656,400	1.0098	0.486	0.476	0.486	0.467	0.495	1,377,768	0.4764	0.98%
2007-06-20	0	1.020	1.000	1.020	0.990	1.060	1,590,000	1,611,040	1.0132	0.481	0.472	0.481	0.467	0.500	3,370,232	0.4780	-0.97%
2007-06-18	0	1.030	1.020	1.030	1.010	1.090	1,520,000	1,591,720	1.0472	0.486	0.481	0.486	0.476	0.514	3,221,857	0.4940	-1.90%
2007-06-15	0	1.050	1.030	1.050	1.030	1.150	3,304,000	3,505,960	1.0611	0.495	0.486	0.495	0.486	0.543	7,003,300	0.5006	2.94%
2007-06-14	0	1.020	1.020	1.030	0.940	1.170	8,076,100	8,228,397	1.0189	0.481	0.481	0.486	0.443	0.552	17,118,448	0.4807	8.51%
2007-06-13	0	0.940	0.930	0.940	0.930	0.970	1,002,000	950,300	0.9484	0.443	0.439	0.443	0.439	0.458	2,123,882	0.4474	0.00%
2007-06-12	0	0.940	0.930	0.940	0.920	0.960	937,000	878,120	0.9372	0.443	0.439	0.443	0.434	0.453	1,986,105	0.4421	-2.08%
2007-06-11	0	0.960	0.950	0.960	0.890	1.000	2,686,000	2,481,760	0.9240	0.453	0.448	0.453	0.420	0.472	5,693,361	0.4359	6.67%
2007-06-08	0	0.900	0.890	0.900	0.880	0.900	562,000	498,740	0.8874	0.425	0.420	0.425	0.415	0.425	1,191,239	0.4187	0.00%
2007-06-07	0	0.900	0.890	0.900	0.880	0.900	718,000	638,820	0.8897	0.425	0.420	0.425	0.415	0.425	1,521,904	0.4198	0.00%
2007-06-06	0	0.900	0.880	0.900	0.880	0.910	640,000	572,280	0.8942	0.425	0.415	0.425	0.415	0.429	1,356,571	0.4219	-1.10%
2007-06-05	0	0.910	0.890	0.910	0.890	0.910	874,000	781,020	0.8936	0.429	0.420	0.429	0.420	0.429	1,852,568	0.4216	0.00%
2007-06-04	0	0.910	0.890	0.910	0.870	0.930	1,564,000	1,406,460	0.8993	0.429	0.420	0.429	0.410	0.439	3,315,122	0.4243	4.60%
2007-06-01	0	0.870	0.860	0.880	0.860	0.890	1,690,000	1,470,740	0.8703	0.410	0.406	0.415	0.406	0.420	3,582,197	0.4106	-1.14%
2007-05-31	0	0.880	0.880	0.890	0.870	0.900	1,398,000	1,241,820	0.8883	0.415	0.415	0.420	0.410	0.425	2,963,261	0.4191	1.15%
2007-05-30	0	0.870	0.860	0.880	0.860	0.890	348,000	305,520	0.8779	0.410	0.406	0.415	0.406	0.420	737,636	0.4142	-2.25%
2007-05-29	0	0.890	0.880	0.890	0.880	0.900	374,000	331,200	0.8856	0.420	0.415	0.420	0.415	0.425	792,746	0.4178	-1.11%
2007-05-28	0	0.900	0.880	0.900	0.880	0.900	516,000	457,000	0.8857	0.425	0.415	0.425	0.415	0.425	1,093,736	0.4178	0.00%
2007-05-25	0	0.900	0.880	0.900	0.870	0.900	314,000	277,680	0.8843	0.425	0.415	0.425	0.410	0.425	665,568	0.4172	1.12%
2007-05-23	0	0.890	0.860	0.890	0.870	0.890	94,000	82,780	0.8806	0.420	0.406	0.420	0.410	0.420	199,246	0.4155	4.09%
2007-05-22	0	0.910	0.900	0.920	0.890	0.910	174,000	156,960	0.9021	0.403	0.399	0.408	0.395	0.403	392,543	0.3999	1.11%
2007-05-21	0	0.900	0.900	0.930	0.900	0.920	280,000	256,440	0.9159	0.399	0.399	0.412	0.399	0.408	631,678	0.4060	-1.10%
2007-05-18	0	0.910	0.910	0.920	0.910	0.940	100,000	92,700	0.9270	0.403	0.403	0.408	0.403	0.417	225,599	0.4109	-3.19%
2007-05-17	0	0.940	0.920	0.950	0.900	0.940	581,000	531,560	0.9149	0.417	0.408	0.421	0.399	0.417	1,310,733	0.4055	2.17%
2007-05-16	0	0.920	0.920	0.930	0.900	0.930	384,000	350,480	0.9127	0.408	0.408	0.412	0.399	0.412	866,302	0.4046	-1.08%
2007-05-15	0	0.930	0.900	0.930	0.890	0.930	884,000	798,300	0.9031	0.412	0.399	0.412	0.395	0.412	1,994,299	0.4003	1.09%
2007-05-14	0	0.920	0.900	0.920	0.890	0.920	584,000	526,180	0.9010	0.408	0.399	0.408	0.395	0.408	1,317,501	0.3994	3.37%
2007-05-11	0	0.890	0.890	0.910	0.880	0.920	164,000	147,920	0.9020	0.395	0.395	0.403	0.390	0.408	369,983	0.3998	-2.20%
2007-05-10	0	0.910	0.890	0.910	0.890	0.910	600,000	534,520	0.8909	0.403	0.395	0.403	0.395	0.403	1,353,597	0.3949	2.25%
2007-05-09	0	0.890	0.880	0.920	0.880	0.910	400,000	357,860	0.8947	0.395	0.390	0.408	0.390	0.403	902,398	0.3966	-2.20%
2007-05-08	0	0.910	0.890	0.910	0.890	0.920	630,000	564,120	0.8954	0.403	0.395	0.403	0.395	0.408	1,421,276	0.3969	1.11%
2007-05-07	0	0.900	0.890	0.920	0.890	0.920	362,000	325,220	0.8984	0.399	0.395	0.408	0.395	0.408	816,670	0.3982	1.12%
2007-05-04	0	0.890	0.890	0.900	0.890	0.930	290,000	261,740	0.9026	0.395	0.395	0.399	0.395	0.412	654,238	0.4001	-1.11%
2007-05-03	0	0.900	0.900	0.910	0.900	0.930	346,000	313,000	0.9046	0.399	0.399	0.403	0.399	0.412	780,574	0.4010	-1.10%
2007-05-02	0	0.910	0.910	0.920	0.880	0.940	644,000	575,360	0.8934	0.403	0.403	0.408	0.390	0.417	1,452,860	0.3960	1.11%
2007-04-30	0	0.900	0.900	0.930	0.900	0.970	816,000	752,120	0.9217	0.399	0.399	0.412	0.399	0.430	1,840,891	0.4086	-6.25%
2007-04-27	0	0.960	0.940	0.960	0.950	0.970	192,000	184,200	0.9594	0.426	0.417	0.426	0.421	0.430	433,151	0.4253	2.13%
2007-04-26	0	0.940	0.940	0.950	0.930	0.990	1,058,000	1,005,260	0.9502	0.417	0.417	0.421	0.412	0.439	2,386,842	0.4212	-4.08%
2007-04-25	0	0.980	0.970	0.980	0.980	1.020	896,000	888,880	0.9921	0.434	0.430	0.434	0.434	0.452	2,021,371	0.4397	-2.00%
2007-04-24	0	1.000	0.990	1.010	0.990	1.050	1,294,000	1,303,720	1.0075	0.443	0.439	0.448	0.439	0.465	2,919,257	0.4466	1.01%
2007-04-23	0	0.990	0.980	0.990	0.980	1.000	716,000	707,820	0.9886	0.439	0.434	0.439	0.434	0.443	1,615,292	0.4382	0.00%
2007-04-20	0	0.990	0.970	0.990	0.960	0.990	636,000	614,680	0.9665	0.439	0.430	0.439	0.426	0.439	1,434,812	0.4284	3.13%
2007-04-19	0	0.960	0.960	0.980	0.960	0.970	130,000	125,000	0.9615	0.426	0.426	0.434	0.426	0.430	293,279	0.4262	0.00%
2007-04-18	0	0.960	0.960	0.970	0.960	0.990	172,000	166,940	0.9706	0.426	0.426	0.430	0.426	0.439	388,031	0.4302	-1.03%
2007-04-17	0	0.970	0.970	0.980	0.960	0.980	561,000	540,950	0.9643	0.430	0.430	0.434	0.426	0.434	1,265,613	0.4274	-2.02%
2007-04-16	0	0.990	0.970	1.000	0.990	1.010	858,000	857,940	0.9999	0.439	0.430	0.443	0.439	0.448	1,935,643	0.4432	-1.00%
2007-04-13	0	1.000	0.970	1.000	0.980	1.010	1,546,000	1,536,320	0.9937	0.443	0.430	0.443	0.434	0.448	3,487,767	0.4405	3.09%
2007-04-12	0	0.970	0.960	0.980	0.930	0.970	1,048,150	990,094	0.9446	0.430	0.426	0.434	0.412	0.430	2,364,620	0.4187	4.30%
2007-04-11	0	0.930	0.920	0.930	0.910	0.940	1,982,000	1,825,240	0.9209	0.412	0.408	0.412	0.403	0.417	4,471,381	0.4082	1.09%
2007-04-10	0	0.920	0.900	0.920	0.890	0.920	2,368,000	2,134,980	0.9016	0.408	0.399	0.408	0.395	0.408	5,342,194	0.3996	3.37%
2007-04-04	0	0.890	0.890	0.910	0.880	0.910	1,244,000	1,109,260	0.8917	0.395	0.395	0.403	0.390	0.403	2,806,457	0.3953	-1.11%
2007-04-03	0	0.900	0.890	0.900	0.890	0.900	760,000	678,840	0.8932	0.399	0.395	0.399	0.395	0.399	1,714,556	0.3959	0.00%
2007-04-02	0	0.900	0.880	0.900	0.880	0.910	372,000	331,600	0.8914	0.399	0.390	0.399	0.390	0.403	839,230	0.3951	1.12%
2007-03-30	0	0.890	0.880	0.890	0.870	0.900	282,000	250,280	0.8875	0.395	0.390	0.395	0.386	0.399	636,190	0.3934	2.30%
2007-03-29	0	0.870	0.860	0.880	0.860	0.880	450,000	392,720	0.8727	0.386	0.381	0.390	0.381	0.390	1,015,197	0.3868	-2.25%
2007-03-28	0	0.890	0.870	0.900	0.870	0.900	438,000	385,000	0.8790	0.395	0.386	0.399	0.386	0.399	988,125	0.3896	0.00%
2007-03-27	0	0.890	0.860	0.890	0.850	0.900	874,000	757,300	0.8665	0.395	0.381	0.395	0.377	0.399	1,971,739	0.3841	1.14%
2007-03-26	0	0.880	0.860	0.880	0.860	0.880	952,000	822,880	0.8644	0.390	0.381	0.390	0.381	0.390	2,147,707	0.3831	1.15%
2007-03-23	0	0.870	0.870	0.880	0.860	0.880	304,000	264,320	0.8695	0.386	0.386	0.390	0.381	0.390	685,822	0.3854	-1.14%
2007-03-22	0	0.880	0.860	0.880	0.870	0.890	260,000	228,640	0.8794	0.390	0.381	0.390	0.386	0.395	586,559	0.3898	2.33%
2007-03-21	0	0.860	0.850	0.870	0.850	0.880	886,000	764,820	0.8632	0.381	0.377	0.386	0.377	0.390	1,998,811	0.3826	-1.15%
2007-03-20	0	0.870	0.860	0.870	0.850	0.870	676,000	583,000	0.8624	0.386	0.381	0.386	0.377	0.386	1,525,052	0.3823	0.00%
2007-03-19	0	0.870	0.850	0.870	0.830	0.880	698,000	597,120	0.8555	0.386	0.377	0.386	0.368	0.390	1,574,684	0.3792	1.16%
2007-03-16	0	0.860	0.840	0.860	0.840	0.860	140,000	118,200	0.8443	0.381	0.372	0.381	0.372	0.381	315,839	0.3742	1.18%
2007-03-15	0	0.850	0.850	0.860	0.850	0.860	130,000	110,700	0.8515	0.377	0.377	0.381	0.377	0.381	293,279	0.3775	0.00%
2007-03-14	0	0.850	0.830	0.850	0.810	0.860	1,060,000	880,840	0.8310	0.377	0.368	0.377	0.359	0.381	2,391,354	0.3683	-2.30%
2007-03-13	0	0.870	0.840	0.870	0.830	0.870	506,000	427,800	0.8455	0.386	0.372	0.386	0.368	0.386	1,141,533	0.3748	2.35%
2007-03-12	0	0.850	0.840	0.870	0.830	0.880	428,000	366,700	0.8568	0.377	0.372	0.386	0.368	0.390	965,566	0.3798	0.00%
2007-03-09	0	0.850	0.830	0.860	0.820	0.870	624,000	527,700	0.8457	0.377	0.368	0.381	0.363	0.386	1,407,740	0.3749	-3.41%
2007-03-08	0	0.880	0.840	0.880	0.830	0.880	470,000	401,220	0.8537	0.390	0.372	0.390	0.368	0.390	1,060,317	0.3784	6.02%
2007-03-07	0	0.830	0.830	0.860	0.810	0.870	948,000	793,820	0.8374	0.368	0.368	0.381	0.359	0.386	2,138,683	0.3712	-4.60%
2007-03-06	0	0.870	0.840	0.870	0.790	0.890	994,000	812,380	0.8173	0.386	0.372	0.386	0.350	0.395	2,242,458	0.3623	6.10%
2007-03-05	0	0.820	0.810	0.860	0.820	0.900	1,250,000	1,069,260	0.8554	0.363	0.359	0.381	0.363	0.399	2,819,993	0.3792	-9.89%
2007-03-02	0	0.910	0.890	0.910	0.880	0.920	814,000	727,360	0.8936	0.403	0.395	0.403	0.390	0.408	1,836,379	0.3961	-1.09%
2007-03-01	0	0.920	0.900	0.920	0.890	0.930	707,000	640,220	0.9055	0.408	0.399	0.408	0.395	0.412	1,594,988	0.4014	3.37%
2007-02-28	0	0.890	0.890	0.900	0.870	0.920	1,785,000	1,598,060	0.8953	0.395	0.395	0.399	0.386	0.408	4,026,950	0.3968	-5.32%
2007-02-27	0	0.940	0.930	0.940	0.900	0.950	2,110,000	1,956,460	0.9272	0.417	0.412	0.417	0.399	0.421	4,760,148	0.4110	2.17%
2007-02-26	0	0.920	0.900	0.920	0.880	0.920	2,638,000	2,365,040	0.8965	0.408	0.399	0.408	0.390	0.408	5,951,313	0.3974	3.37%
2007-02-23	0	0.890	0.890	0.900	0.890	0.910	362,000	325,400	0.8989	0.395	0.395	0.399	0.395	0.403	816,670	0.3984	-2.20%
2007-02-22	0	0.910	0.900	0.920	0.910	0.930	900,000	821,540	0.9128	0.403	0.399	0.408	0.403	0.412	2,030,395	0.4046	-1.09%
2007-02-21	0	0.920	0.910	0.920	0.880	0.940	892,000	804,680	0.9021	0.408	0.403	0.408	0.390	0.417	2,012,347	0.3999	3.37%
2007-02-16	0	0.890	0.870	0.890	0.870	0.890	578,000	508,440	0.8797	0.395	0.386	0.395	0.386	0.395	1,303,965	0.3899	0.00%
2007-02-15	0	0.890	0.870	0.890	0.870	0.890	882,000	773,960	0.8775	0.395	0.386	0.395	0.386	0.395	1,989,787	0.3890	1.14%
2007-02-14	0	0.880	0.870	0.880	0.870	0.880	718,000	630,540	0.8782	0.390	0.386	0.390	0.386	0.390	1,619,804	0.3893	0.00%
2007-02-13	0	0.880	0.860	0.880	0.860	0.880	1,026,000	890,900	0.8683	0.390	0.381	0.390	0.381	0.390	2,314,650	0.3849	0.00%
2007-02-12	0	0.880	0.870	0.880	0.850	0.890	2,038,000	1,758,020	0.8626	0.390	0.386	0.390	0.377	0.395	4,597,716	0.3824	0.00%
2007-02-09	0	0.880	0.870	0.880	0.870	0.880	508,000	446,120	0.8782	0.390	0.386	0.390	0.386	0.390	1,146,045	0.3893	0.00%
2007-02-08	0	0.880	0.870	0.890	0.860	0.890	1,062,000	936,240	0.8816	0.390	0.386	0.395	0.381	0.395	2,395,866	0.3908	0.00%
2007-02-07	0	0.880	0.870	0.880	0.850	0.900	2,264,000	1,949,980	0.8613	0.390	0.386	0.390	0.377	0.399	5,107,571	0.3818	1.15%
2007-02-06	0	0.870	0.870	0.890	0.870	0.900	1,334,000	1,194,980	0.8958	0.386	0.386	0.395	0.386	0.399	3,009,496	0.3971	-1.14%
2007-02-05	0	0.880	0.870	0.880	0.880	0.900	1,630,000	1,398,400	0.8579	0.390	0.386	0.390	0.390	0.399	3,677,271	0.3803	0.00%
2007-02-02	0	0.880	0.850	0.880	0.860	0.880	698,000	605,500	0.8675	0.390	0.377	0.390	0.381	0.390	1,574,684	0.3845	1.15%
2007-02-01	0	0.870	0.850	0.870	0.850	0.900	1,188,000	1,022,680	0.8608	0.386	0.377	0.386	0.377	0.399	2,680,121	0.3816	-1.14%
2007-01-31	0	0.880	0.850	0.880	0.830	0.880	2,796,000	2,379,600	0.8511	0.390	0.377	0.390	0.368	0.390	6,307,760	0.3772	2.33%
2007-01-30	0	0.860	0.850	0.860	0.800	0.860	4,154,000	3,474,260	0.8364	0.381	0.377	0.381	0.355	0.381	9,371,400	0.3707	3.61%
2007-01-29	0	0.830	0.800	0.830	0.780	0.830	1,154,000	925,880	0.8023	0.368	0.355	0.368	0.346	0.368	2,603,417	0.3556	2.47%
2007-01-26	0	0.810	0.790	0.810	0.740	0.810	2,134,100	1,671,401	0.7832	0.359	0.350	0.359	0.328	0.359	4,814,517	0.3472	6.58%
2007-01-25	0	0.760	0.740	0.770	0.720	0.760	3,292,000	2,393,540	0.7271	0.337	0.328	0.341	0.319	0.337	7,426,733	0.3223	4.11%
2007-01-24	0	0.730	0.710	0.750	0.710	0.730	1,160,000	833,780	0.7188	0.324	0.315	0.332	0.315	0.324	2,616,953	0.3186	1.39%
2007-01-23	0	0.720	0.710	0.720	0.710	0.720	676,000	481,860	0.7128	0.319	0.315	0.319	0.315	0.319	1,525,052	0.3160	-1.37%
2007-01-22	0	0.730	0.710	0.730	0.710	0.730	348,000	248,800	0.7149	0.324	0.315	0.324	0.315	0.324	785,086	0.3169	1.39%
2007-01-19	0	0.720	0.710	0.720	0.710	0.720	506,000	360,560	0.7126	0.319	0.315	0.319	0.315	0.319	1,141,533	0.3159	-1.37%
2007-01-18	0	0.730	0.710	0.730	0.710	0.730	432,000	311,080	0.7201	0.324	0.315	0.324	0.315	0.324	974,590	0.3192	1.39%
2007-01-17	0	0.720	0.710	0.720	0.700	0.730	545,400	388,806	0.7129	0.319	0.315	0.319	0.310	0.324	1,230,419	0.3160	0.00%
2007-01-16	0	0.720	0.710	0.720	0.710	0.730	330,000	236,900	0.7179	0.319	0.315	0.319	0.315	0.324	744,478	0.3182	-1.37%
2007-01-15	0	0.730	0.710	0.730	0.700	0.730	440,000	314,400	0.7145	0.324	0.315	0.324	0.310	0.324	992,637	0.3167	2.82%
2007-01-12	0	0.710	0.700	0.720	0.700	0.720	576,000	411,080	0.7137	0.315	0.310	0.319	0.310	0.319	1,299,453	0.3163	0.00%
2007-01-11	0	0.710	0.710	0.730	0.700	0.730	705,400	503,818	0.7142	0.315	0.315	0.324	0.310	0.324	1,591,378	0.3166	-2.74%
2007-01-10	0	0.730	0.710	0.730	0.710	0.730	420,800	301,824	0.7173	0.324	0.315	0.324	0.315	0.324	949,322	0.3179	1.39%
2007-01-09	0	0.720	0.700	0.720	0.700	0.720	616,000	438,600	0.7120	0.319	0.310	0.319	0.310	0.319	1,389,692	0.3156	1.41%
2007-01-08	0	0.710	0.710	0.720	0.710	0.710	28,000	19,880	0.7100	0.315	0.315	0.319	0.315	0.315	63,168	0.3147	-2.74%
2007-01-05	0	0.730	0.710	0.730	0.710	0.730	526,000	376,220	0.7152	0.324	0.315	0.324	0.315	0.324	1,186,653	0.3170	0.00%
2007-01-04	0	0.730	0.720	0.730	0.710	0.730	486,000	347,240	0.7145	0.324	0.319	0.324	0.315	0.324	1,096,413	0.3167	0.00%
2007-01-03	0	0.730	0.710	0.730	0.710	0.730	291,400	209,032	0.7173	0.324	0.315	0.324	0.315	0.324	657,397	0.3180	0.00%
2007-01-02	0	0.730	0.710	0.730	0.710	0.730	296,000	212,760	0.7188	0.324	0.315	0.324	0.315	0.324	667,774	0.3186	1.39%
2006-12-29	0	0.720	0.710	0.730	0.710	0.730	422,800	302,926	0.7165	0.319	0.315	0.324	0.315	0.324	953,834	0.3176	-1.37%
2006-12-28	0	0.730	0.710	0.730	0.710	0.730	334,000	239,340	0.7166	0.324	0.315	0.324	0.315	0.324	753,502	0.3176	1.39%
2006-12-27	0	0.720	0.710	0.730	0.710	0.730	846,000	603,960	0.7139	0.319	0.315	0.324	0.315	0.324	1,908,571	0.3164	0.00%
2006-12-22	0	0.720	0.720	0.730	0.710	0.720	150,000	107,300	0.7153	0.319	0.319	0.324	0.315	0.319	338,399	0.3171	0.00%
2006-12-21	0	0.720	0.720	0.730	0.710	0.740	434,750	313,083	0.7201	0.319	0.319	0.324	0.315	0.328	980,794	0.3192	1.41%
2006-12-20	0	0.710	0.700	0.730	0.710	0.740	534,000	385,160	0.7213	0.315	0.310	0.324	0.315	0.328	1,204,701	0.3197	-4.05%
2006-12-19	0	0.740	0.720	0.740	0.720	0.740	371,000	271,990	0.7331	0.328	0.319	0.328	0.319	0.328	836,974	0.3250	0.00%
2006-12-18	0	0.740	0.720	0.740	0.720	0.740	350,000	255,300	0.7294	0.328	0.319	0.328	0.319	0.328	789,598	0.3233	1.37%
2006-12-15	0	0.730	0.730	0.740	0.720	0.740	267,000	195,700	0.7330	0.324	0.324	0.328	0.319	0.328	602,350	0.3249	0.00%
2006-12-14	0	0.730	0.720	0.730	0.720	0.740	322,000	234,660	0.7288	0.324	0.319	0.324	0.319	0.328	726,430	0.3230	0.00%
2006-12-13	0	0.730	0.720	0.730	0.720	0.740	414,000	303,840	0.7339	0.324	0.319	0.324	0.319	0.328	933,982	0.3253	0.00%
2006-12-12	0	0.730	0.730	0.740	0.720	0.740	408,800	299,752	0.7332	0.324	0.324	0.328	0.319	0.328	922,250	0.3250	-2.67%
2006-12-11	0	0.750	0.720	0.750	0.720	0.750	314,000	230,500	0.7341	0.332	0.319	0.332	0.319	0.332	708,382	0.3254	2.74%
2006-12-08	0	0.730	0.720	0.730	0.720	0.730	1,068,000	771,260	0.7222	0.324	0.319	0.324	0.319	0.324	2,409,402	0.3201	-1.35%
2006-12-07	0	0.740	0.720	0.740	0.720	0.740	400,000	289,900	0.7248	0.328	0.319	0.328	0.319	0.328	902,398	0.3213	0.00%
2006-12-06	0	0.740	0.720	0.740	0.700	0.740	490,000	357,660	0.7299	0.328	0.319	0.328	0.310	0.328	1,105,437	0.3235	-1.33%
2006-12-05	0	0.750	0.720	0.760	0.720	0.750	582,000	423,760	0.7281	0.332	0.319	0.337	0.319	0.332	1,312,989	0.3227	4.17%
2006-12-04	0	0.720	0.710	0.730	0.710	0.740	316,000	230,020	0.7279	0.319	0.315	0.324	0.315	0.328	712,894	0.3227	0.00%
2006-12-01	0	0.720	0.720	0.730	0.720	0.740	2,439,000	1,839,140	0.7541	0.319	0.319	0.324	0.319	0.328	5,502,370	0.3342	-1.37%
2006-11-30	0	0.730	0.710	0.730	0.700	0.730	354,800	255,756	0.7208	0.324	0.315	0.324	0.310	0.324	800,427	0.3195	2.82%
2006-11-29	0	0.710	0.710	0.720	0.710	0.740	420,000	304,900	0.7260	0.315	0.315	0.319	0.315	0.328	947,518	0.3218	-1.39%
2006-11-28	0	0.720	0.710	0.720	0.710	0.730	748,000	533,180	0.7128	0.319	0.315	0.319	0.315	0.324	1,687,484	0.3160	-2.70%
2006-11-27	0	0.740	0.720	0.740	0.710	0.750	354,000	256,620	0.7249	0.328	0.319	0.328	0.315	0.332	798,622	0.3213	2.78%
2006-11-24	0	0.720	0.710	0.730	0.710	0.740	828,000	602,580	0.7278	0.319	0.315	0.324	0.315	0.328	1,867,963	0.3226	0.00%
2006-11-23	0	0.720	0.700	0.720	0.700	0.720	585,600	410,732	0.7014	0.319	0.310	0.319	0.310	0.319	1,321,110	0.3109	-1.37%
2006-11-22	0	0.730	0.710	0.730	0.720	0.730	312,000	226,640	0.7264	0.324	0.315	0.324	0.319	0.324	703,870	0.3220	0.00%
2006-11-21	0	0.730	0.710	0.730	0.710	0.730	290,000	208,900	0.7203	0.324	0.315	0.324	0.315	0.324	654,238	0.3193	-1.35%
2006-11-20	0	0.740	0.720	0.740	0.720	0.750	1,310,000	971,340	0.7415	0.328	0.319	0.328	0.319	0.332	2,955,352	0.3287	2.78%
2006-11-17	0	0.720	0.710	0.720	0.690	0.740	1,280,000	905,020	0.7070	0.319	0.315	0.319	0.306	0.328	2,887,673	0.3134	-1.37%
2006-11-16	0	0.730	0.720	0.730	0.710	0.740	1,832,600	1,327,978	0.7246	0.324	0.319	0.324	0.315	0.328	4,134,335	0.3212	0.00%
2006-11-15	0	0.730	0.710	0.730	0.700	0.740	1,362,000	959,900	0.7048	0.324	0.315	0.324	0.310	0.328	3,072,664	0.3124	0.00%
2006-11-14	0	0.730	0.720	0.730	0.720	0.740	804,000	588,520	0.7320	0.324	0.319	0.324	0.319	0.328	1,813,819	0.3245	-1.35%
2006-11-13	0	0.740	0.730	0.740	0.710	0.740	1,514,000	1,099,280	0.7261	0.328	0.324	0.328	0.315	0.328	3,415,575	0.3218	2.78%
2006-11-10	0	0.720	0.710	0.720	0.690	0.730	2,720,000	1,913,320	0.7034	0.319	0.315	0.319	0.306	0.324	6,136,304	0.3118	1.41%
2006-11-09	0	0.710	0.700	0.710	0.680	0.710	1,360,000	937,520	0.6894	0.315	0.310	0.315	0.301	0.315	3,068,152	0.3056	1.43%
2006-11-08	0	0.700	0.680	0.700	0.650	0.700	1,138,000	752,440	0.6612	0.310	0.301	0.310	0.288	0.310	2,567,321	0.2931	2.94%
2006-11-07	0	0.680	0.670	0.690	0.680	0.720	794,000	546,180	0.6879	0.301	0.297	0.306	0.301	0.319	1,791,259	0.3049	0.00%
2006-11-06	0	0.680	0.670	0.680	0.670	0.680	264,000	178,300	0.6754	0.301	0.297	0.301	0.297	0.301	595,582	0.2994	-1.45%
2006-11-03	0	0.690	0.670	0.690	0.690	0.690	60,000	41,400	0.6900	0.306	0.297	0.306	0.306	0.306	135,360	0.3059	1.47%
2006-11-02	0	0.680	0.670	0.680	0.670	0.690	370,000	250,400	0.6768	0.301	0.297	0.301	0.297	0.306	834,718	0.3000	-1.45%
2006-11-01	0	0.690	0.670	0.690	0.670	0.690	340,000	230,780	0.6788	0.306	0.297	0.306	0.297	0.306	767,038	0.3009	1.47%
2006-10-31	0	0.680	0.680	0.700	0.670	0.700	532,000	362,540	0.6815	0.301	0.301	0.310	0.297	0.310	1,200,189	0.3021	-1.45%
2006-10-27	0	0.690	0.670	0.690	0.670	0.690	578,000	393,740	0.6812	0.306	0.297	0.306	0.297	0.306	1,303,965	0.3020	1.47%
2006-10-26	0	0.680	0.670	0.680	0.660	0.680	1,718,000	1,140,020	0.6636	0.301	0.297	0.301	0.293	0.301	3,875,798	0.2941	0.00%
2006-10-25	0	0.680	0.670	0.680	0.670	0.680	730,000	492,320	0.6744	0.301	0.297	0.301	0.297	0.301	1,646,876	0.2989	0.00%
2006-10-24	0	0.680	0.670	0.680	0.680	0.690	180,000	122,500	0.6806	0.301	0.297	0.301	0.301	0.306	406,079	0.3017	0.00%
2006-10-23	0	0.680	0.670	0.680	0.670	0.680	342,000	231,560	0.6771	0.301	0.297	0.301	0.297	0.301	771,550	0.3001	0.00%
2006-10-20	0	0.680	0.670	0.680	0.670	0.680	145,200	97,874	0.6741	0.301	0.297	0.301	0.297	0.301	327,570	0.2988	0.00%
2006-10-19	0	0.680	0.660	0.680	0.670	0.680	260,000	175,800	0.6762	0.301	0.293	0.301	0.297	0.301	586,559	0.2997	-1.45%
2006-10-18	0	0.690	0.670	0.690	0.660	0.690	354,000	237,180	0.6700	0.306	0.297	0.306	0.293	0.306	798,622	0.2970	2.99%
2006-10-17	0	0.670	0.650	0.670	0.650	0.690	496,000	329,860	0.6650	0.297	0.288	0.297	0.288	0.306	1,118,973	0.2948	0.00%
2006-10-16	0	0.670	0.640	0.670	0.640	0.670	744,000	481,900	0.6477	0.297	0.284	0.297	0.284	0.297	1,678,460	0.2871	3.08%
2006-10-13	0	0.650	0.640	0.650	0.630	0.650	324,000	206,760	0.6381	0.288	0.284	0.288	0.279	0.288	730,942	0.2829	0.00%
2006-10-12	0	0.650	0.640	0.650	0.630	0.650	278,000	176,720	0.6357	0.288	0.284	0.288	0.279	0.288	627,166	0.2818	1.56%
2006-10-11	0	0.640	0.630	0.650	0.620	0.640	320,000	202,760	0.6336	0.284	0.279	0.288	0.275	0.284	721,918	0.2809	0.00%
2006-10-10	0	0.640	0.630	0.640	0.620	0.640	550,000	347,060	0.6310	0.284	0.279	0.284	0.275	0.284	1,240,797	0.2797	1.59%
2006-10-09	0	0.630	0.620	0.640	0.620	0.630	618,000	386,160	0.6249	0.279	0.275	0.284	0.275	0.279	1,394,204	0.2770	0.00%
2006-10-06	0	0.630	0.630	0.640	0.630	0.640	356,000	225,700	0.6340	0.279	0.279	0.284	0.279	0.284	803,134	0.2810	-3.08%
2006-10-05	0	0.650	0.630	0.650	0.630	0.650	434,000	276,380	0.6368	0.288	0.279	0.288	0.279	0.288	979,102	0.2823	1.56%
2006-10-04	0	0.640	0.620	0.640	0.630	0.640	436,000	276,300	0.6337	0.284	0.275	0.284	0.279	0.284	983,613	0.2809	-1.54%
2006-10-03	0	0.650	0.630	0.650	0.630	0.650	240,000	152,700	0.6363	0.288	0.279	0.288	0.279	0.288	541,439	0.2820	3.17%
2006-09-29	0	0.640	0.630	0.650	0.630	0.640	436,000	275,960	0.6329	0.279	0.275	0.284	0.275	0.279	999,226	0.2762	0.00%
2006-09-28	0	0.640	0.630	0.640	0.630	0.650	228,000	144,600	0.6342	0.279	0.275	0.279	0.275	0.284	522,531	0.2767	-1.54%
2006-09-27	0	0.650	0.630	0.650	0.630	0.650	288,000	183,360	0.6367	0.284	0.275	0.284	0.275	0.284	660,039	0.2778	0.00%
2006-09-26	0	0.650	0.630	0.650	0.630	0.650	620,000	393,080	0.6340	0.284	0.275	0.284	0.275	0.284	1,420,918	0.2766	0.00%
2006-09-25	0	0.650	0.630	0.650	0.620	0.650	700,000	443,560	0.6337	0.284	0.275	0.284	0.271	0.284	1,604,263	0.2765	1.56%
2006-09-22	0	0.640	0.620	0.640	0.630	0.640	140,000	87,300	0.6236	0.279	0.271	0.279	0.275	0.279	320,853	0.2721	3.23%
2006-09-21	0	0.620	0.620	0.650	0.620	0.640	310,000	194,280	0.6267	0.271	0.271	0.284	0.271	0.279	710,459	0.2735	-4.62%
2006-09-20	0	0.650	0.630	0.650	0.620	0.650	340,000	213,560	0.6281	0.284	0.275	0.284	0.271	0.284	779,213	0.2741	1.56%
2006-09-19	0	0.640	0.630	0.640	0.630	0.650	454,000	288,640	0.6358	0.279	0.275	0.279	0.275	0.284	1,040,479	0.2774	-1.54%
2006-09-18	0	0.650	0.620	0.650	0.630	0.660	628,000	403,740	0.6429	0.284	0.271	0.284	0.275	0.288	1,439,253	0.2805	1.56%
2006-09-15	0	0.640	0.630	0.640	0.610	0.660	720,000	453,180	0.6294	0.279	0.275	0.279	0.266	0.288	1,650,099	0.2746	-1.54%
2006-09-14	0	0.650	0.640	0.650	0.640	0.700	720,000	479,100	0.6654	0.284	0.279	0.284	0.279	0.305	1,650,099	0.2903	-4.41%
2006-09-13	0	0.680	0.670	0.680	0.650	0.680	610,000	406,600	0.6666	0.297	0.292	0.297	0.284	0.297	1,398,000	0.2908	1.49%
2006-09-12	0	0.670	0.650	0.670	0.650	0.670	388,000	254,600	0.6562	0.292	0.284	0.292	0.284	0.292	889,220	0.2863	1.52%
2006-09-11	0	0.660	0.640	0.660	0.640	0.660	250,000	163,500	0.6540	0.288	0.279	0.288	0.279	0.288	572,951	0.2854	1.54%
2006-09-08	0	0.650	0.630	0.650	0.610	0.650	538,000	342,240	0.6361	0.284	0.275	0.284	0.266	0.284	1,232,990	0.2776	1.56%
2006-09-07	0	0.640	0.620	0.640	0.610	0.650	1,666,000	1,038,920	0.6236	0.279	0.271	0.279	0.266	0.284	3,818,145	0.2721	1.59%
2006-09-06	0	0.630	0.620	0.640	0.630	0.690	954,000	623,540	0.6536	0.275	0.271	0.279	0.275	0.301	2,186,381	0.2852	-7.35%
2006-09-05	0	0.680	0.680	0.690	0.670	0.690	364,000	248,720	0.6833	0.297	0.297	0.301	0.292	0.301	834,217	0.2981	-1.45%
2006-09-04	0	0.690	0.690	0.700	0.650	0.690	1,578,000	1,067,780	0.6767	0.301	0.301	0.305	0.284	0.301	3,616,466	0.2953	6.15%
2006-09-01	0	0.650	0.650	0.670	0.620	0.650	460,000	291,720	0.6342	0.284	0.284	0.292	0.271	0.284	1,054,230	0.2767	3.17%
2006-08-31	0	0.630	0.620	0.630	0.610	0.630	720,000	445,800	0.6192	0.275	0.271	0.275	0.266	0.275	1,650,099	0.2702	1.61%
2006-08-30	0	0.620	0.600	0.620	0.610	0.620	228,000	139,380	0.6113	0.271	0.262	0.271	0.266	0.271	522,531	0.2667	3.33%
2006-08-29	0	0.600	0.590	0.600	0.580	0.610	502,000	297,160	0.5920	0.262	0.257	0.262	0.253	0.266	1,150,485	0.2583	1.69%
2006-08-28	0	0.590	0.580	0.590	0.570	0.600	1,402,000	808,560	0.5767	0.257	0.253	0.257	0.249	0.262	3,213,109	0.2516	3.51%
2006-08-25	0	0.570	0.570	0.580	0.560	0.570	258,000	146,240	0.5668	0.249	0.249	0.253	0.244	0.249	591,285	0.2473	0.00%
2006-08-24	0	0.570	0.560	0.570	0.560	0.570	394,000	222,540	0.5648	0.249	0.244	0.249	0.244	0.249	902,971	0.2465	0.00%
2006-08-23	0	0.570	0.560	0.570	0.560	0.570	370,000	208,400	0.5632	0.249	0.244	0.249	0.244	0.249	847,967	0.2458	-1.72%
2006-08-22	0	0.580	0.570	0.580	0.570	0.580	116,000	66,480	0.5731	0.253	0.249	0.253	0.249	0.253	265,849	0.2501	0.00%
2006-08-21	0	0.580	0.570	0.580	0.560	0.580	500,000	283,640	0.5673	0.253	0.249	0.253	0.244	0.253	1,145,902	0.2475	1.75%
2006-08-18	0	0.570	0.560	0.570	0.570	0.570	36,000	20,520	0.5700	0.249	0.244	0.249	0.249	0.249	82,505	0.2487	1.79%
2006-08-17	0	0.560	0.560	0.570	0.560	0.560	120,000	67,200	0.5600	0.244	0.244	0.249	0.244	0.244	275,016	0.2443	-1.75%
2006-08-16	0	0.570	0.560	0.570	0.560	0.580	484,000	274,160	0.5664	0.249	0.244	0.249	0.244	0.253	1,109,233	0.2472	-1.72%
2006-08-15	0	0.580	0.570	0.580	0.560	0.580	254,000	145,100	0.5713	0.253	0.249	0.253	0.244	0.253	582,118	0.2493	1.75%
2006-08-14	0	0.570	0.550	0.570	0.550	0.570	194,000	108,760	0.5606	0.249	0.240	0.249	0.240	0.249	444,610	0.2446	3.64%
2006-08-11	0	0.550	0.550	0.560	0.550	0.570	722,000	399,940	0.5539	0.240	0.240	0.244	0.240	0.249	1,654,682	0.2417	-3.51%
2006-08-10	0	0.570	0.550	0.570	0.550	0.570	356,000	197,520	0.5548	0.249	0.240	0.249	0.240	0.249	815,882	0.2421	1.79%
2006-08-09	0	0.560	0.560	0.570	0.560	0.570	274,000	155,040	0.5658	0.244	0.244	0.249	0.244	0.249	627,954	0.2469	-1.75%
2006-08-08	0	0.570	0.560	0.570	0.550	0.570	272,000	151,000	0.5551	0.249	0.244	0.249	0.240	0.249	623,371	0.2422	0.00%
2006-08-07	0	0.570	0.550	0.570	0.550	0.570	100,000	56,000	0.5600	0.249	0.240	0.249	0.240	0.249	229,180	0.2443	1.79%
2006-08-04	0	0.560	0.550	0.560	0.550	0.560	120,000	66,700	0.5558	0.244	0.240	0.244	0.240	0.244	275,016	0.2425	0.00%
2006-08-03	0	0.560	0.540	0.560	0.540	0.560	704,000	386,600	0.5491	0.244	0.236	0.244	0.236	0.244	1,613,430	0.2396	1.82%
2006-08-02	0	0.550	0.540	0.550	0.530	0.550	276,000	148,300	0.5373	0.240	0.236	0.240	0.231	0.240	632,538	0.2345	0.00%
2006-08-01	0	0.550	0.540	0.550	0.530	0.550	104,000	56,080	0.5392	0.240	0.236	0.240	0.231	0.240	238,348	0.2353	0.00%
2006-07-31	0	0.550	0.540	0.550	0.540	0.550	650,000	352,900	0.5429	0.240	0.236	0.240	0.236	0.240	1,489,672	0.2369	0.00%
2006-07-28	0	0.550	0.540	0.550	-	-	0	0	-	0.240	0.236	0.240	-	-	0	-	0.00%
2006-07-27	0	0.550	0.540	0.560	0.540	0.550	390,000	212,500	0.5449	0.240	0.236	0.244	0.236	0.240	893,803	0.2377	0.00%
2006-07-26	0	0.550	0.540	0.550	0.540	0.550	300,000	163,700	0.5457	0.240	0.236	0.240	0.236	0.240	687,541	0.2381	0.00%
2006-07-25	0	0.550	0.550	0.570	0.550	0.570	256,000	143,280	0.5597	0.240	0.240	0.249	0.240	0.249	586,702	0.2442	-3.51%
2006-07-24	0	0.570	0.550	0.570	0.550	0.570	199,100	110,552	0.5553	0.249	0.240	0.249	0.240	0.249	456,298	0.2423	0.00%
2006-07-21	0	0.570	0.550	0.570	0.550	0.570	214,000	119,900	0.5603	0.249	0.240	0.249	0.240	0.249	490,446	0.2445	1.79%
2006-07-20	0	0.560	0.550	0.560	0.550	0.570	211,000	118,400	0.5611	0.244	0.240	0.244	0.240	0.249	483,571	0.2448	0.00%
2006-07-19	0	0.560	0.540	0.570	0.540	0.560	142,000	78,320	0.5515	0.244	0.236	0.249	0.236	0.244	325,436	0.2407	1.82%
2006-07-18	0	0.550	0.530	0.560	0.530	0.550	342,000	183,360	0.5361	0.240	0.231	0.244	0.231	0.240	783,797	0.2339	-3.51%
2006-07-17	0	0.570	0.540	0.570	0.540	0.570	110,000	60,700	0.5518	0.249	0.236	0.249	0.236	0.249	252,098	0.2408	3.64%
2006-07-14	0	0.550	0.530	0.560	-	-	0	0	-	0.240	0.231	0.244	-	-	0	-	0.00%
2006-07-13	0	0.550	0.540	0.570	0.550	0.550	108,000	59,400	0.5500	0.240	0.236	0.249	0.240	0.240	247,515	0.2400	-5.17%
2006-07-12	0	0.580	0.540	0.590	0.580	0.580	50,000	29,000	0.5800	0.253	0.236	0.257	0.253	0.253	114,590	0.2531	3.57%
2006-07-11	0	0.560	0.540	0.560	-	-	0	0	-	0.244	0.236	0.244	-	-	0	-	0.00%
2006-07-10	0	0.560	0.540	0.580	-	-	0	0	-	0.244	0.236	0.253	-	-	0	-	0.00%
2006-07-07	0	0.560	0.560	0.590	0.540	0.580	166,000	92,500	0.5572	0.244	0.244	0.257	0.236	0.253	380,439	0.2431	-1.75%
2006-07-06	0	0.570	0.550	0.580	0.530	0.570	290,000	159,800	0.5510	0.249	0.240	0.253	0.231	0.249	664,623	0.2404	3.64%
2006-07-05	0	0.550	0.530	0.550	0.530	0.560	150,000	81,200	0.5413	0.240	0.231	0.240	0.231	0.244	343,771	0.2362	1.85%
2006-07-04	0	0.540	0.530	0.550	0.530	0.540	430,000	230,100	0.5351	0.236	0.231	0.240	0.231	0.236	985,476	0.2335	0.00%
2006-07-03	0	0.540	0.530	0.550	0.530	0.540	140,000	74,900	0.5350	0.236	0.231	0.240	0.231	0.236	320,853	0.2334	-1.82%
2006-06-30	0	0.550	0.520	0.550	0.520	0.550	284,000	150,020	0.5282	0.240	0.227	0.240	0.227	0.240	650,872	0.2305	1.85%
2006-06-29	0	0.540	0.520	0.540	0.520	0.540	226,000	119,040	0.5267	0.236	0.227	0.236	0.227	0.236	517,948	0.2298	1.89%
2006-06-28	0	0.530	0.510	0.530	0.510	0.530	236,000	122,080	0.5173	0.231	0.223	0.231	0.223	0.231	540,866	0.2257	3.92%
2006-06-27	0	0.510	0.510	0.530	0.510	0.530	510,000	263,200	0.5161	0.223	0.223	0.231	0.223	0.231	1,168,820	0.2252	-5.56%
2006-06-26	0	0.540	0.520	0.540	0.520	0.550	206,000	110,800	0.5379	0.236	0.227	0.236	0.227	0.240	472,112	0.2347	-1.82%
2006-06-23	0	0.550	0.520	0.550	0.510	0.550	220,000	116,940	0.5315	0.240	0.227	0.240	0.223	0.240	504,197	0.2319	1.85%
2006-06-22	0	0.540	0.520	0.540	0.520	0.540	100,000	53,000	0.5300	0.236	0.227	0.236	0.227	0.236	229,180	0.2313	1.89%
2006-06-21	0	0.530	0.510	0.530	0.510	0.530	160,000	83,200	0.5200	0.231	0.223	0.231	0.223	0.231	366,689	0.2269	1.92%
2006-06-20	0	0.520	0.510	0.530	0.510	0.520	258,000	133,280	0.5166	0.227	0.223	0.231	0.223	0.227	591,285	0.2254	0.00%
2006-06-19	0	0.520	0.520	0.530	0.510	0.530	276,000	143,020	0.5182	0.227	0.227	0.231	0.223	0.231	632,538	0.2261	-1.89%
2006-06-16	0	0.530	0.510	0.530	0.520	0.540	180,000	95,400	0.5300	0.231	0.223	0.231	0.227	0.236	412,525	0.2313	1.92%
2006-06-15	0	0.520	0.510	0.520	0.510	0.520	200,000	103,000	0.5150	0.227	0.223	0.227	0.223	0.227	458,361	0.2247	-1.89%
2006-06-14	0	0.530	0.510	0.530	0.510	0.530	140,000	73,200	0.5229	0.231	0.223	0.231	0.223	0.231	320,853	0.2281	1.92%
2006-06-13	0	0.520	0.510	0.520	0.500	0.530	434,000	224,300	0.5168	0.227	0.223	0.227	0.218	0.231	994,643	0.2255	0.00%
2006-06-12	0	0.520	0.510	0.520	0.500	0.520	510,000	258,260	0.5064	0.227	0.223	0.227	0.218	0.227	1,168,820	0.2210	0.00%
2006-06-09	0	0.520	0.510	0.520	0.510	0.520	480,000	247,100	0.5148	0.227	0.223	0.227	0.223	0.227	1,100,066	0.2246	0.00%
2006-06-08	0	0.520	0.510	0.520	0.510	0.520	118,000	60,560	0.5132	0.227	0.223	0.227	0.223	0.227	270,433	0.2239	0.00%
2006-06-07	0	0.520	0.510	0.530	0.510	0.550	380,000	197,060	0.5186	0.227	0.223	0.231	0.223	0.240	870,885	0.2263	-1.89%
2006-06-06	0	0.530	0.510	0.530	0.510	0.530	168,000	87,600	0.5214	0.231	0.223	0.231	0.223	0.231	385,023	0.2275	1.92%
2006-06-05	0	0.520	0.520	0.530	0.510	0.530	468,000	243,500	0.5203	0.227	0.227	0.231	0.223	0.231	1,072,564	0.2270	0.00%
2006-06-02	0	0.520	0.500	0.520	0.500	0.520	370,000	187,760	0.5075	0.227	0.218	0.227	0.218	0.227	847,967	0.2214	1.96%
2006-06-01	0	0.510	0.510	0.530	0.510	0.520	228,000	118,340	0.5190	0.223	0.223	0.231	0.223	0.227	522,531	0.2265	-3.77%
2006-05-30	0	0.530	0.530	0.540	0.530	0.550	200,000	107,400	0.5370	0.231	0.231	0.236	0.231	0.240	458,361	0.2343	0.00%
2006-05-29	0	0.530	0.530	0.540	0.530	0.550	150,000	80,500	0.5367	0.231	0.231	0.236	0.231	0.240	343,771	0.2342	-1.85%
2006-05-26	0	0.540	0.520	0.540	0.520	0.540	144,000	76,760	0.5331	0.236	0.227	0.236	0.227	0.236	330,020	0.2326	1.89%
2006-05-25	0	0.530	0.510	0.540	0.510	0.530	322,000	166,940	0.5184	0.231	0.223	0.236	0.223	0.231	737,961	0.2262	0.00%
2006-05-24	0	0.530	0.520	0.540	0.510	0.550	428,000	226,440	0.5291	0.231	0.227	0.236	0.223	0.240	980,892	0.2309	0.00%
2006-05-23	0	0.530	0.500	0.530	0.500	0.530	186,000	95,860	0.5154	0.231	0.218	0.231	0.218	0.231	426,275	0.2249	3.92%
2006-05-22	0	0.510	0.510	0.530	0.510	0.540	766,000	395,680	0.5166	0.223	0.223	0.231	0.223	0.236	1,755,522	0.2254	-7.27%
2006-05-19	0	0.550	0.530	0.550	0.520	0.550	150,000	80,500	0.5367	0.240	0.231	0.240	0.227	0.240	343,771	0.2342	3.77%
2006-05-18	0	0.530	0.520	0.580	0.510	0.530	230,000	120,900	0.5257	0.231	0.227	0.253	0.223	0.231	527,115	0.2294	0.95%
2006-05-17	0	0.540	0.520	0.540	0.510	0.540	390,000	205,900	0.5279	0.229	0.221	0.229	0.216	0.229	919,341	0.2240	1.89%
2006-05-16	0	0.530	0.510	0.530	-	-	0	0	-	0.225	0.216	0.225	-	-	0	-	0.00%
2006-05-15	0	0.530	0.510	0.530	0.510	0.530	170,000	88,700	0.5218	0.225	0.216	0.225	0.216	0.225	400,738	0.2213	0.00%
2006-05-12	0	0.530	0.510	0.530	0.510	0.530	150,000	78,500	0.5233	0.225	0.216	0.225	0.216	0.225	353,593	0.2220	3.92%
2006-05-11	0	0.510	0.510	0.530	0.510	0.530	189,650	98,449	0.5191	0.216	0.216	0.225	0.216	0.225	447,059	0.2202	-3.77%
2006-05-10	0	0.530	0.510	0.530	0.510	0.530	132,000	68,640	0.5200	0.225	0.216	0.225	0.216	0.225	311,161	0.2206	0.00%
2006-05-09	0	0.530	0.510	0.530	0.510	0.530	376,000	194,720	0.5179	0.225	0.216	0.225	0.216	0.225	886,339	0.2197	1.92%
2006-05-08	0	0.520	0.510	0.520	0.500	0.530	308,000	158,360	0.5142	0.221	0.216	0.221	0.212	0.225	726,043	0.2181	0.00%
2006-05-04	0	0.520	0.500	0.540	0.500	0.520	556,000	279,440	0.5026	0.221	0.212	0.229	0.212	0.221	1,310,650	0.2132	0.00%
2006-05-03	0	0.520	0.510	0.520	0.510	0.520	368,000	188,080	0.5111	0.221	0.216	0.221	0.216	0.221	867,480	0.2168	-1.89%
2006-05-02	0	0.530	0.500	0.530	0.500	0.530	220,000	114,200	0.5191	0.225	0.212	0.225	0.212	0.225	518,602	0.2202	1.92%
2006-04-28	0	0.520	0.500	0.530	0.490	0.520	278,000	142,560	0.5128	0.221	0.212	0.225	0.208	0.221	655,325	0.2175	4.00%
2006-04-27	0	0.500	0.490	0.520	0.480	0.500	240,000	117,350	0.4890	0.212	0.208	0.221	0.204	0.212	565,748	0.2074	3.09%
2006-04-26	0	0.485	0.485	0.510	0.460	0.510	254,000	124,800	0.4913	0.206	0.206	0.216	0.195	0.216	598,750	0.2084	-3.00%
2006-04-25	0	0.500	0.485	0.530	0.500	0.500	100,000	50,000	0.5000	0.212	0.206	0.225	0.212	0.212	235,728	0.2121	-1.96%
2006-04-24	0	0.510	0.500	0.530	0.510	0.520	182,000	93,520	0.5138	0.216	0.212	0.225	0.216	0.221	429,026	0.2180	-5.56%
2006-04-21	0	0.540	0.530	0.540	0.520	0.540	200,000	106,000	0.5300	0.229	0.225	0.229	0.221	0.229	471,457	0.2248	-1.82%
2006-04-20	0	0.550	0.530	0.560	0.540	0.550	200,000	109,500	0.5475	0.233	0.225	0.238	0.229	0.233	471,457	0.2323	-1.79%
2006-04-19	0	0.560	0.530	0.560	-	-	0	0	-	0.238	0.225	0.238	-	-	0	-	0.00%
2006-04-18	0	0.560	0.530	0.560	0.530	0.560	220,000	120,200	0.5464	0.238	0.225	0.238	0.225	0.238	518,602	0.2318	1.82%
2006-04-13	0	0.550	0.520	0.560	0.520	0.550	200,000	106,500	0.5325	0.233	0.221	0.238	0.221	0.233	471,457	0.2259	0.00%
2006-04-12	0	0.550	0.520	0.550	0.550	0.550	20,000	11,000	0.5500	0.233	0.221	0.233	0.233	0.233	47,146	0.2333	0.00%
2006-04-11	0	0.550	0.530	0.570	0.550	0.570	102,200	57,702	0.5646	0.233	0.225	0.242	0.233	0.242	240,914	0.2395	-3.51%
2006-04-10	0	0.570	0.530	0.570	0.520	0.570	232,000	127,200	0.5483	0.242	0.225	0.242	0.221	0.242	546,890	0.2326	0.00%
2006-04-07	0	0.570	0.520	0.570	0.570	0.570	38,000	21,660	0.5700	0.242	0.221	0.242	0.242	0.242	89,577	0.2418	0.00%
2006-04-06	0	0.570	0.530	0.570	0.520	0.570	222,000	121,080	0.5454	0.242	0.225	0.242	0.221	0.242	523,317	0.2314	11.76%
2006-04-04	0	0.510	0.510	0.550	0.510	0.550	160,000	86,600	0.5413	0.216	0.216	0.233	0.216	0.233	377,165	0.2296	-10.53%
2006-04-03	0	0.570	0.570	0.590	0.510	0.570	442,000	239,800	0.5425	0.242	0.242	0.250	0.216	0.242	1,041,919	0.2302	9.62%
2006-03-31	0	0.520	0.520	0.540	0.510	0.510	30,000	15,300	0.5100	0.221	0.221	0.229	0.216	0.216	70,719	0.2164	-3.70%
2006-03-30	0	0.540	0.510	0.540	0.520	0.540	130,000	69,200	0.5323	0.229	0.216	0.229	0.221	0.229	306,447	0.2258	3.85%
2006-03-29	0	0.520	0.510	0.540	0.520	0.550	148,000	78,100	0.5277	0.221	0.216	0.229	0.221	0.233	348,878	0.2239	-1.89%
2006-03-28	0	0.530	0.510	0.540	0.510	0.550	262,000	140,900	0.5378	0.225	0.216	0.229	0.216	0.233	617,608	0.2281	1.92%
2006-03-27	0	0.520	0.510	0.540	-	-	0	0	-	0.221	0.216	0.229	-	-	0	-	0.00%
2006-03-24	0	0.520	0.520	0.550	0.520	0.550	120,000	63,600	0.5300	0.221	0.221	0.233	0.221	0.233	282,874	0.2248	-3.70%
2006-03-23	0	0.540	0.500	0.540	0.530	0.540	80,000	42,800	0.5350	0.229	0.212	0.229	0.225	0.229	188,583	0.2270	3.85%
2006-03-22	0	0.520	0.510	0.540	0.520	0.520	150,000	78,000	0.5200	0.221	0.216	0.229	0.221	0.221	353,593	0.2206	-5.45%
2006-03-21	0	0.550	0.520	0.550	-	-	0	0	-	0.233	0.221	0.233	-	-	0	-	0.00%
2006-03-20	0	0.550	0.520	0.560	0.550	0.550	148,000	81,400	0.5500	0.233	0.221	0.238	0.233	0.233	348,878	0.2333	1.85%
2006-03-17	0	0.540	0.510	0.550	-	-	0	0	-	0.229	0.216	0.233	-	-	0	-	0.00%
2006-03-16	0	0.540	0.520	0.540	0.550	0.550	30,000	16,500	0.5500	0.229	0.221	0.229	0.233	0.233	70,719	0.2333	0.00%
2006-03-15	0	0.540	0.520	0.540	0.520	0.540	270,000	143,500	0.5315	0.229	0.221	0.229	0.221	0.229	636,467	0.2255	3.85%
2006-03-14	0	0.520	0.495	0.520	0.520	0.520	8,000	4,160	0.5200	0.221	0.210	0.221	0.221	0.221	18,858	0.2206	0.00%
2006-03-13	0	0.520	0.500	0.530	0.520	0.520	40,000	20,800	0.5200	0.221	0.212	0.225	0.221	0.221	94,291	0.2206	0.00%
2006-03-10	0	0.520	0.495	0.520	0.520	0.520	50,000	26,000	0.5200	0.221	0.210	0.221	0.221	0.221	117,864	0.2206	5.05%
2006-03-09	0	0.495	0.490	0.520	0.490	0.495	56,000	27,690	0.4945	0.210	0.208	0.221	0.208	0.210	132,008	0.2098	-1.00%
2006-03-08	0	0.500	0.490	0.500	0.500	0.500	130,000	65,000	0.5000	0.212	0.208	0.212	0.212	0.212	306,447	0.2121	-3.85%
2006-03-07	0	0.520	0.510	0.530	0.500	0.520	170,000	86,400	0.5082	0.221	0.216	0.225	0.212	0.221	400,738	0.2156	4.00%
2006-03-06	0	0.500	0.495	0.510	0.495	0.500	220,000	109,450	0.4975	0.212	0.210	0.216	0.210	0.212	518,602	0.2110	1.01%
2006-03-03	0	0.495	0.480	0.495	0.495	0.495	100,000	49,500	0.4950	0.210	0.204	0.210	0.210	0.210	235,728	0.2100	1.02%
2006-03-02	0	0.490	0.490	0.495	0.490	0.495	552,000	272,940	0.4945	0.208	0.208	0.210	0.208	0.210	1,301,221	0.2098	-1.01%
2006-03-01	0	0.495	0.485	0.495	0.480	0.495	656,000	322,490	0.4916	0.210	0.206	0.210	0.204	0.210	1,546,378	0.2085	3.13%
2006-02-28	0	0.480	0.470	0.480	0.480	0.480	178,000	85,440	0.4800	0.204	0.199	0.204	0.204	0.204	419,597	0.2036	-1.03%
2006-02-27	0	0.485	0.470	0.485	0.465	0.485	60,000	28,700	0.4783	0.206	0.199	0.206	0.197	0.206	141,437	0.2029	4.30%
2006-02-24	0	0.465	0.465	0.475	0.465	0.480	1,104,000	516,860	0.4682	0.197	0.197	0.202	0.197	0.204	2,602,441	0.1986	-4.12%
2006-02-23	0	0.485	0.470	0.485	0.485	0.485	80,000	38,800	0.4850	0.206	0.199	0.206	0.206	0.206	188,583	0.2057	2.11%
2006-02-22	0	0.475	0.465	0.490	0.475	0.480	312,000	148,260	0.4752	0.202	0.197	0.208	0.202	0.204	735,473	0.2016	-3.06%
2006-02-21	0	0.490	0.480	0.495	0.490	0.490	50,000	24,500	0.4900	0.208	0.204	0.210	0.208	0.208	117,864	0.2079	0.00%
2006-02-20	0	0.490	0.480	0.495	0.490	0.495	100,000	49,150	0.4915	0.208	0.204	0.210	0.208	0.210	235,728	0.2085	-1.01%
2006-02-17	0	0.495	0.490	0.495	0.485	0.495	132,000	65,020	0.4926	0.210	0.208	0.210	0.206	0.210	311,161	0.2090	2.06%
2006-02-16	0	0.485	0.470	0.495	0.485	0.495	664,000	325,830	0.4907	0.206	0.199	0.210	0.206	0.210	1,565,236	0.2082	-3.00%
2006-02-15	0	0.500	0.495	0.500	0.495	0.500	617,600	308,688	0.4998	0.212	0.210	0.212	0.210	0.212	1,455,858	0.2120	1.01%
2006-02-14	0	0.495	0.485	0.500	-	-	0	0	-	0.210	0.206	0.212	-	-	0	-	0.00%
2006-02-13	0	0.495	0.490	0.510	0.495	0.500	650,000	322,250	0.4958	0.210	0.208	0.216	0.210	0.212	1,532,234	0.2103	1.02%
2006-02-10	0	0.490	0.490	0.510	0.490	0.500	560,000	275,490	0.4919	0.208	0.208	0.216	0.208	0.212	1,320,079	0.2087	-1.01%
2006-02-09	0	0.495	0.495	0.510	0.495	0.520	826,000	419,270	0.5076	0.210	0.210	0.216	0.210	0.221	1,947,116	0.2153	0.00%
2006-02-08	0	0.495	0.495	0.500	0.495	0.530	800,000	407,650	0.5096	0.210	0.210	0.212	0.210	0.225	1,885,827	0.2162	-2.94%
2006-02-07	0	0.510	0.500	0.510	0.510	0.520	730,000	372,600	0.5104	0.216	0.212	0.216	0.216	0.221	1,720,817	0.2165	-3.77%
2006-02-06	0	0.530	0.500	0.530	0.530	0.530	10,000	5,300	0.5300	0.225	0.212	0.225	0.225	0.225	23,573	0.2248	1.92%
2006-02-03	0	0.520	0.495	0.550	-	-	0	0	-	0.221	0.210	0.233	-	-	0	-	0.00%
2006-02-02	0	0.520	0.500	0.520	-	-	0	0	-	0.221	0.212	0.221	-	-	0	-	-5.45%
2006-02-01	0	0.550	0.500	0.550	0.550	0.550	130,000	68,500	0.5269	0.233	0.212	0.233	0.233	0.233	306,447	0.2235	5.77%
2006-01-27	0	0.520	0.500	0.550	-	-	0	0	-	0.221	0.212	0.233	-	-	0	-	0.00%
2006-01-26	0	0.520	0.495	0.530	-	-	0	0	-	0.221	0.210	0.225	-	-	0	-	0.00%
2006-01-25	0	0.520	0.490	0.520	-	-	0	0	-	0.221	0.208	0.221	-	-	0	-	0.00%
2006-01-24	0	0.520	0.500	0.520	0.520	0.520	40,000	20,800	0.5200	0.221	0.212	0.221	0.221	0.221	94,291	0.2206	1.96%
2006-01-23	0	0.510	0.480	0.530	-	-	0	0	-	0.216	0.204	0.225	-	-	0	-	0.00%
2006-01-20	0	0.510	0.500	0.510	0.480	0.510	68,600	34,379	0.5012	0.216	0.212	0.216	0.204	0.216	161,710	0.2126	4.08%
2006-01-19	0	0.490	0.485	0.510	0.490	0.495	460,000	225,930	0.4912	0.208	0.206	0.216	0.208	0.210	1,084,351	0.2084	0.00%
2006-01-18	0	0.490	0.490	0.530	0.490	0.490	22,000	10,780	0.4900	0.208	0.208	0.225	0.208	0.208	51,860	0.2079	-2.00%
2006-01-17	0	0.500	0.500	0.520	-	-	0	0	-	0.212	0.212	0.221	-	-	0	-	0.00%
2006-01-16	0	0.500	0.500	0.520	0.500	0.510	150,000	75,080	0.5005	0.212	0.212	0.221	0.212	0.216	353,593	0.2123	0.00%
2006-01-13	0	0.500	0.500	0.520	0.500	0.540	322,000	165,080	0.5127	0.212	0.212	0.221	0.212	0.229	759,045	0.2175	0.00%
2006-01-12	0	0.500	0.500	0.520	-	-	0	0	-	0.212	0.212	0.221	-	-	0	-	0.00%
2006-01-11	0	0.500	0.500	0.520	0.500	0.510	50,000	25,060	0.5012	0.212	0.212	0.221	0.212	0.216	117,864	0.2126	-1.96%
2006-01-10	0	0.510	0.500	0.530	0.510	0.520	342,000	174,740	0.5109	0.216	0.212	0.225	0.216	0.221	806,191	0.2167	-1.92%
2006-01-09	0	0.520	0.520	0.550	0.510	0.520	87,000	44,880	0.5159	0.221	0.221	0.233	0.216	0.221	205,084	0.2188	-3.70%
2006-01-06	0	0.540	0.540	0.550	0.540	0.540	150,000	81,000	0.5400	0.229	0.229	0.233	0.229	0.229	353,593	0.2291	1.89%
2006-01-05	0	0.530	0.530	0.540	0.530	0.530	250,000	132,500	0.5300	0.225	0.225	0.229	0.225	0.225	589,321	0.2248	1.92%
2006-01-04	0	0.520	0.520	0.550	-	-	0	0	-	0.221	0.221	0.233	-	-	0	-	1.96%
2006-01-03	0	0.510	0.510	0.550	-	-	0	0	-	0.216	0.216	0.233	-	-	0	-	0.00%
2005-12-30	0	0.510	0.510	0.550	0.510	0.510	50,000	25,500	0.5100	0.216	0.216	0.233	0.216	0.216	117,864	0.2164	-3.77%
2005-12-29	0	0.530	0.510	0.550	-	-	0	0	-	0.225	0.216	0.233	-	-	0	-	0.00%
2005-12-28	0	0.530	0.510	0.540	0.500	0.530	382,000	197,140	0.5161	0.225	0.216	0.229	0.212	0.225	900,482	0.2189	0.00%
2005-12-23	0	0.530	0.530	0.550	-	-	0	0	-	0.225	0.225	0.233	-	-	0	-	0.00%
2005-12-22	0	0.530	0.520	0.560	0.530	0.540	150,000	80,500	0.5367	0.225	0.221	0.238	0.225	0.229	353,593	0.2277	-1.85%
2005-12-21	0	0.540	0.540	0.560	-	-	0	0	-	0.229	0.229	0.238	-	-	0	-	0.00%
2005-12-20	0	0.540	0.530	0.560	-	-	0	0	-	0.229	0.225	0.238	-	-	0	-	0.00%
2005-12-19	0	0.540	0.540	0.560	0.540	0.540	56,600	30,540	0.5396	0.229	0.229	0.238	0.229	0.229	133,422	0.2289	-3.57%
2005-12-16	0	0.560	0.540	0.560	0.660	0.660	100,000	66,000	0.6600	0.238	0.229	0.238	0.280	0.280	235,728	0.2800	3.70%
2005-12-15	0	0.540	0.540	0.560	0.540	0.540	40,000	21,600	0.5400	0.229	0.229	0.238	0.229	0.229	94,291	0.2291	-1.82%
2005-12-14	0	0.550	0.540	0.560	0.540	0.550	90,000	49,100	0.5456	0.233	0.229	0.238	0.229	0.233	212,156	0.2314	0.00%
2005-12-13	0	0.550	0.540	0.570	0.540	0.550	140,000	76,600	0.5471	0.233	0.229	0.242	0.229	0.233	330,020	0.2321	0.00%
2005-12-12	0	0.550	0.550	0.570	-	-	0	0	-	0.233	0.233	0.242	-	-	0	-	0.00%
2005-12-09	0	0.550	0.550	0.570	-	-	0	0	-	0.233	0.233	0.242	-	-	0	-	0.00%
2005-12-08	0	0.550	0.550	0.570	0.540	0.580	110,000	62,400	0.5673	0.233	0.233	0.242	0.229	0.246	259,301	0.2406	-3.51%
2005-12-07	0	0.570	0.550	0.570	-	-	0	0	-	0.242	0.233	0.242	-	-	0	-	0.00%
2005-12-06	0	0.570	0.550	0.580	0.560	0.570	150,000	84,500	0.5633	0.242	0.233	0.246	0.238	0.242	353,593	0.2390	-1.72%
2005-12-05	0	0.580	0.540	0.580	0.550	0.580	290,000	162,700	0.5610	0.246	0.229	0.246	0.233	0.246	683,612	0.2380	3.57%
2005-12-02	0	0.560	0.560	0.570	-	-	0	0	-	0.238	0.238	0.242	-	-	0	-	0.00%
2005-12-01	0	0.560	0.560	0.580	0.560	0.560	8,000	4,480	0.5600	0.238	0.238	0.246	0.238	0.238	18,858	0.2376	-1.75%
2005-11-30	0	0.570	0.550	0.580	0.570	0.570	100,000	57,000	0.5700	0.242	0.233	0.246	0.242	0.242	235,728	0.2418	1.79%
2005-11-29	0	0.560	0.550	0.570	0.560	0.580	290,000	166,200	0.5731	0.238	0.233	0.242	0.238	0.246	683,612	0.2431	-3.45%
2005-11-28	0	0.580	0.550	0.590	0.570	0.580	156,600	89,292	0.5702	0.246	0.233	0.250	0.242	0.246	369,151	0.2419	0.00%
2005-11-25	0	0.580	0.560	0.590	0.580	0.580	100,000	58,000	0.5800	0.246	0.238	0.250	0.246	0.246	235,728	0.2460	1.75%
2005-11-24	0	0.570	0.570	0.580	0.560	0.580	200,000	114,000	0.5700	0.242	0.242	0.246	0.238	0.246	471,457	0.2418	-3.39%
2005-11-23	0	0.590	0.580	0.590	0.590	0.590	132,000	77,880	0.5900	0.250	0.246	0.250	0.250	0.250	311,161	0.2503	1.72%
2005-11-22	0	0.580	0.570	0.590	0.580	0.590	160,000	93,180	0.5824	0.246	0.242	0.250	0.246	0.250	377,165	0.2471	-1.69%
2005-11-21	0	0.590	0.570	0.590	0.590	0.590	40,000	23,600	0.5900	0.250	0.242	0.250	0.250	0.250	94,291	0.2503	-1.67%
2005-11-18	0	0.600	0.570	0.600	0.600	0.600	50,000	30,000	0.6000	0.255	0.242	0.255	0.255	0.255	117,864	0.2545	3.45%
2005-11-17	0	0.580	0.560	0.590	-	-	0	0	-	0.246	0.238	0.250	-	-	0	-	0.00%
2005-11-16	0	0.580	0.560	0.660	-	-	0	0	-	0.246	0.238	0.280	-	-	0	-	0.00%
2005-11-15	0	0.580	0.560	0.580	0.580	0.580	80,000	46,400	0.5800	0.246	0.238	0.246	0.246	0.246	188,583	0.2460	0.00%
2005-11-14	0	0.580	0.570	0.590	0.580	0.580	10,000	5,800	0.5800	0.246	0.242	0.250	0.246	0.246	23,573	0.2460	-1.69%
2005-11-11	0	0.590	0.580	0.590	0.580	0.590	180,000	105,900	0.5883	0.250	0.246	0.250	0.246	0.250	424,311	0.2496	3.51%
2005-11-10	0	0.570	0.560	0.580	-	-	0	0	-	0.242	0.238	0.246	-	-	0	-	0.00%
2005-11-09	0	0.570	0.560	0.580	-	-	0	0	-	0.242	0.238	0.246	-	-	0	-	0.00%
2005-11-08	0	0.570	0.560	0.580	0.570	0.570	50,000	28,500	0.5700	0.242	0.238	0.246	0.242	0.242	117,864	0.2418	0.00%
2005-11-07	0	0.570	0.560	0.570	0.580	0.580	10,000	5,800	0.5800	0.242	0.238	0.242	0.246	0.246	23,573	0.2460	-1.72%
2005-11-04	0	0.580	0.570	0.580	0.580	0.580	20,000	11,600	0.5800	0.246	0.242	0.246	0.246	0.246	47,146	0.2460	0.00%
2005-11-03	0	0.580	0.560	0.590	0.560	0.590	322,000	186,320	0.5786	0.246	0.238	0.250	0.238	0.250	759,045	0.2455	-3.33%
2005-11-02	0	0.600	0.560	0.600	-	-	0	0	-	0.255	0.238	0.255	-	-	0	-	-1.64%
2005-11-01	0	0.610	0.580	0.610	-	-	0	0	-	0.259	0.246	0.259	-	-	0	-	-1.61%
2005-10-31	0	0.620	0.620	0.650	0.620	0.620	28,000	17,360	0.6200	0.263	0.263	0.276	0.263	0.263	66,004	0.2630	3.33%
2005-10-28	0	0.600	0.570	0.600	-	-	0	0	-	0.255	0.242	0.255	-	-	0	-	0.00%
2005-10-27	0	0.600	0.570	0.600	0.570	0.600	306,000	177,900	0.5814	0.255	0.242	0.255	0.242	0.255	721,329	0.2466	-1.64%
2005-10-26	0	0.610	0.590	0.630	-	-	0	0	-	0.259	0.250	0.267	-	-	0	-	0.00%
2005-10-25	0	0.610	0.590	0.620	0.610	0.610	36,000	21,960	0.6100	0.259	0.250	0.263	0.259	0.259	84,862	0.2588	0.00%
2005-10-24	0	0.610	0.600	0.610	0.600	0.630	58,000	35,460	0.6114	0.259	0.255	0.259	0.255	0.267	136,722	0.2594	-1.61%
2005-10-21	0	0.620	0.590	0.620	0.590	0.630	668,000	398,520	0.5966	0.263	0.250	0.263	0.250	0.267	1,574,666	0.2531	2.48%
2005-10-20	0	0.610	0.580	0.610	0.600	0.610	70,000	42,300	0.6043	0.257	0.244	0.257	0.252	0.257	166,374	0.2542	1.67%
2005-10-19	0	0.600	0.580	0.600	0.610	0.610	22,000	13,420	0.6100	0.252	0.244	0.252	0.257	0.257	52,289	0.2567	-1.64%
2005-10-18	0	0.610	0.570	0.610	0.610	0.610	40,000	24,400	0.6100	0.257	0.240	0.257	0.257	0.257	95,071	0.2567	1.67%
2005-10-17	0	0.600	0.570	0.610	0.570	0.600	80,000	46,500	0.5813	0.252	0.240	0.257	0.240	0.252	190,141	0.2446	1.69%
2005-10-14	0	0.590	0.560	0.590	0.610	0.610	26,000	15,860	0.6100	0.248	0.236	0.248	0.257	0.257	61,796	0.2567	0.00%
2005-10-13	0	0.590	0.570	0.590	0.590	0.590	36,000	21,240	0.5900	0.248	0.240	0.248	0.248	0.248	85,564	0.2482	-3.28%
2005-10-12	0	0.610	0.580	0.610	-	-	0	0	-	0.257	0.244	0.257	-	-	0	-	0.00%
2005-10-10	0	0.610	0.580	0.610	0.580	0.610	26,000	15,380	0.5915	0.257	0.244	0.257	0.244	0.257	61,796	0.2489	1.67%
2005-10-07	0	0.600	0.570	0.610	-	-	0	0	-	0.252	0.240	0.257	-	-	0	-	0.00%
2005-10-06	0	0.600	0.560	0.600	-	-	0	0	-	0.252	0.236	0.252	-	-	0	-	0.00%
2005-10-05	0	0.600	0.570	0.600	-	-	0	0	-	0.252	0.240	0.252	-	-	0	-	-1.64%
2005-10-04	0	0.610	0.580	0.610	0.610	0.610	30,000	18,300	0.6100	0.257	0.244	0.257	0.257	0.257	71,303	0.2567	1.67%
2005-10-03	0	0.600	0.570	0.610	-	-	0	0	-	0.252	0.240	0.257	-	-	0	-	0.00%
2005-09-30	0	0.600	0.570	0.610	-	-	0	0	-	0.252	0.240	0.257	-	-	0	-	0.00%
2005-09-29	0	0.600	0.570	0.610	-	-	0	0	-	0.252	0.240	0.257	-	-	0	-	0.00%
2005-09-28	0	0.600	0.570	0.600	0.570	0.600	120,000	69,000	0.5750	0.252	0.240	0.252	0.240	0.252	285,212	0.2419	-1.64%
2005-09-27	0	0.610	0.560	0.620	0.610	0.620	14,000	8,640	0.6171	0.257	0.236	0.261	0.257	0.261	33,275	0.2597	0.00%
2005-09-26	0	0.610	0.590	0.610	0.570	0.610	100,000	58,360	0.5836	0.257	0.248	0.257	0.240	0.257	237,677	0.2455	7.02%
2005-09-23	0	0.570	0.570	0.600	0.530	0.600	558,000	309,960	0.5555	0.240	0.240	0.252	0.223	0.252	1,326,235	0.2337	-8.06%
2005-09-22	0	0.620	0.570	0.640	-	-	0	0	-	0.261	0.240	0.269	-	-	0	-	0.00%
2005-09-21	0	0.620	0.570	0.620	-	-	0	0	-	0.261	0.240	0.261	-	-	0	-	0.00%
2005-09-20	0	0.620	0.570	0.620	0.570	0.620	61,000	36,430	0.5972	0.261	0.240	0.261	0.240	0.261	144,983	0.2513	5.08%
2005-09-16	0	0.590	0.560	0.640	0.570	0.590	140,000	80,600	0.5757	0.248	0.236	0.269	0.240	0.248	332,747	0.2422	3.51%
2005-09-15	0	0.570	0.570	0.600	0.570	0.570	30,000	17,100	0.5700	0.240	0.240	0.252	0.240	0.240	71,303	0.2398	-3.39%
2005-09-14	0	0.590	0.580	0.610	0.580	0.590	92,000	53,860	0.5854	0.248	0.244	0.257	0.244	0.248	218,662	0.2463	0.00%
2005-09-13	0	0.590	0.560	0.590	0.590	0.590	40,000	23,600	0.5900	0.248	0.236	0.248	0.248	0.248	95,071	0.2482	3.51%
2005-09-12	0	0.570	0.560	0.590	0.560	0.570	180,000	101,800	0.5656	0.240	0.236	0.248	0.236	0.240	427,818	0.2380	-12.31%
2005-09-09	0	0.650	0.560	0.650	-	-	0	0	-	0.273	0.236	0.273	-	-	0	-	-1.52%
2005-09-08	0	0.660	0.560	0.660	0.660	0.660	30,000	19,800	0.6600	0.278	0.236	0.278	0.278	0.278	71,303	0.2777	15.79%
2005-09-07	0	0.570	0.560	0.610	0.570	0.570	50,000	28,500	0.5700	0.240	0.236	0.257	0.240	0.240	118,838	0.2398	0.00%
2005-09-06	0	0.570	0.560	0.580	0.560	0.570	80,000	45,100	0.5638	0.240	0.236	0.244	0.236	0.240	190,141	0.2372	3.64%
2005-09-05	0	0.550	0.550	0.570	0.550	0.560	124,000	68,440	0.5519	0.231	0.231	0.240	0.231	0.236	294,719	0.2322	-3.51%
2005-09-02	0	0.570	0.550	0.570	0.570	0.570	40,000	22,800	0.5700	0.240	0.231	0.240	0.240	0.240	95,071	0.2398	3.64%
2005-09-01	0	0.550	0.550	0.580	0.550	0.580	120,000	67,560	0.5630	0.231	0.231	0.244	0.231	0.244	285,212	0.2369	-5.17%
2005-08-31	0	0.580	0.560	0.580	0.560	0.590	240,000	136,260	0.5678	0.244	0.236	0.244	0.236	0.248	570,424	0.2389	-3.33%
2005-08-30	0	0.600	0.570	0.600	0.570	0.600	110,000	64,542	0.5867	0.252	0.240	0.252	0.240	0.252	261,444	0.2469	0.00%
2005-08-29	0	0.600	0.570	0.600	0.570	0.610	140,000	82,000	0.5857	0.252	0.240	0.252	0.240	0.257	332,747	0.2464	3.45%
2005-08-26	0	0.580	-	0.580	0.580	0.580	50,000	29,000	0.5800	0.244	-	0.244	0.244	0.244	118,838	0.2440	-4.92%
2005-08-25	0	0.610	0.580	0.610	-	-	0	0	-	0.257	0.244	0.257	-	-	0	-	0.00%
2005-08-24	0	0.610	0.580	0.610	-	-	0	0	-	0.257	0.244	0.257	-	-	0	-	0.00%
2005-08-23	0	0.610	0.590	0.610	0.580	0.610	53,960	32,218	0.5971	0.257	0.248	0.257	0.244	0.257	128,250	0.2512	1.67%
2005-08-22	0	0.600	0.590	0.600	0.600	0.600	30,000	18,000	0.6000	0.252	0.248	0.252	0.252	0.252	71,303	0.2524	-3.23%
2005-08-19	0	0.620	0.580	0.620	0.600	0.620	80,000	49,000	0.6125	0.261	0.244	0.261	0.252	0.261	190,141	0.2577	0.00%
2005-08-18	0	0.620	0.580	0.660	0.620	0.620	40,000	24,800	0.6200	0.261	0.244	0.278	0.261	0.261	95,071	0.2609	5.08%
2005-08-17	0	0.590	0.590	0.610	0.590	0.590	42,000	24,780	0.5900	0.248	0.248	0.257	0.248	0.248	99,824	0.2482	-3.28%
2005-08-16	0	0.610	0.590	0.630	-	-	0	0	-	0.257	0.248	0.265	-	-	0	-	0.00%
2005-08-15	0	0.610	0.590	0.630	-	-	0	0	-	0.257	0.248	0.265	-	-	0	-	0.00%
2005-08-12	0	0.610	0.580	0.630	0.610	0.610	8,000	4,880	0.6100	0.257	0.244	0.265	0.257	0.257	19,014	0.2567	0.00%
2005-08-11	0	0.610	0.590	0.620	0.610	0.610	250,000	152,500	0.6100	0.257	0.248	0.261	0.257	0.257	594,191	0.2567	0.00%
2005-08-10	0	0.610	0.610	0.660	-	-	0	0	-	0.257	0.257	0.278	-	-	0	-	0.00%
2005-08-09	0	0.610	0.600	0.620	0.600	0.610	160,000	97,140	0.6071	0.257	0.252	0.261	0.252	0.257	380,282	0.2554	0.00%
2005-08-08	0	0.610	0.600	0.620	0.610	0.610	300,000	183,000	0.6100	0.257	0.252	0.261	0.257	0.257	713,030	0.2567	0.00%
2005-08-05	0	0.610	0.610	0.620	0.600	0.600	150,000	90,000	0.6000	0.257	0.257	0.261	0.252	0.252	356,515	0.2524	1.67%
2005-08-04	0	0.600	0.590	0.640	-	-	0	0	-	0.252	0.248	0.269	-	-	0	-	0.00%
2005-08-03	0	0.600	0.600	0.630	0.580	0.660	22,000	14,120	0.6418	0.252	0.252	0.265	0.244	0.278	52,289	0.2700	0.00%
2005-08-02	0	0.600	0.600	0.620	-	-	0	0	-	0.252	0.252	0.261	-	-	0	-	0.00%
2005-08-01	0	0.600	0.590	0.620	0.600	0.600	50,000	30,000	0.6000	0.252	0.248	0.261	0.252	0.252	118,838	0.2524	-1.64%
2005-07-29	0	0.610	0.610	0.630	0.600	0.630	56,200	34,934	0.6216	0.257	0.257	0.265	0.252	0.265	133,574	0.2615	1.67%
2005-07-28	0	0.600	0.600	0.610	0.600	0.630	84,000	51,640	0.6148	0.252	0.252	0.257	0.252	0.265	199,648	0.2587	-1.64%
2005-07-27	0	0.610	0.610	0.630	0.610	0.620	60,000	36,900	0.6150	0.257	0.257	0.265	0.257	0.261	142,606	0.2588	0.00%
2005-07-26	0	0.610	0.610	0.640	0.610	0.610	340,000	207,400	0.6100	0.257	0.257	0.269	0.257	0.257	808,100	0.2567	-6.15%
2005-07-25	0	0.650	0.610	0.650	-	-	0	0	-	0.273	0.257	0.273	-	-	0	-	0.00%
2005-07-22	0	0.650	0.620	0.650	0.650	0.650	50,000	32,500	0.6500	0.273	0.261	0.273	0.273	0.273	118,838	0.2735	3.17%
2005-07-21	0	0.630	0.610	0.660	0.630	0.630	50,000	31,500	0.6300	0.265	0.257	0.278	0.265	0.265	118,838	0.2651	1.61%
2005-07-20	0	0.620	0.610	0.630	0.610	0.620	2,040,000	1,254,400	0.6149	0.261	0.257	0.265	0.257	0.261	4,848,602	0.2587	1.64%
2005-07-19	0	0.610	0.590	0.630	0.610	0.610	100,000	61,000	0.6100	0.257	0.248	0.265	0.257	0.257	237,677	0.2567	0.00%
2005-07-18	0	0.610	0.610	0.640	0.610	0.610	158,000	96,380	0.6100	0.257	0.257	0.269	0.257	0.257	375,529	0.2567	0.00%
2005-07-15	0	0.610	0.610	0.650	0.600	0.610	240,000	145,400	0.6058	0.257	0.257	0.273	0.252	0.257	570,424	0.2549	0.00%
2005-07-14	0	0.610	0.610	0.650	0.500	0.580	30,000	15,640	0.5213	0.257	0.257	0.273	0.210	0.244	71,303	0.2193	-3.17%
2005-07-13	0	0.630	0.630	0.650	0.630	0.630	49,800	31,302	0.6286	0.265	0.265	0.273	0.265	0.265	118,363	0.2645	-1.56%
2005-07-12	0	0.640	0.640	0.650	0.620	0.620	40,000	24,800	0.6200	0.269	0.269	0.273	0.261	0.261	95,071	0.2609	1.59%
2005-07-11	0	0.630	0.620	0.660	-	-	0	0	-	0.265	0.261	0.278	-	-	0	-	0.00%
2005-07-08	0	0.630	0.600	0.630	-	-	0	0	-	0.265	0.252	0.265	-	-	0	-	0.00%
2005-07-07	0	0.630	0.610	0.630	0.630	0.630	46,000	28,980	0.6300	0.265	0.257	0.265	0.265	0.265	109,331	0.2651	0.00%
2005-07-06	0	0.630	0.630	0.640	0.630	0.630	2,000,000	1,250,000	0.6250	0.265	0.265	0.269	0.265	0.265	4,753,531	0.2630	1.61%
2005-07-05	0	0.620	0.600	0.630	-	-	0	0	-	0.261	0.252	0.265	-	-	0	-	0.00%
2005-07-04	0	0.620	0.600	0.640	-	-	0	0	-	0.261	0.252	0.269	-	-	0	-	0.00%
2005-06-30	0	0.620	0.620	0.630	0.610	0.630	490,000	308,000	0.6286	0.261	0.261	0.265	0.257	0.265	1,164,615	0.2645	-1.59%
2005-06-29	0	0.630	0.610	0.630	0.610	0.630	1,020,000	635,300	0.6228	0.265	0.257	0.265	0.257	0.265	2,424,301	0.2621	1.61%
2005-06-28	0	0.620	0.620	0.640	0.620	0.630	678,000	426,740	0.6294	0.261	0.261	0.269	0.261	0.265	1,611,447	0.2648	0.00%
2005-06-27	0	0.620	0.610	0.630	0.620	0.630	941,250	584,525	0.6210	0.261	0.257	0.265	0.261	0.265	2,237,131	0.2613	0.00%
2005-06-24	0	0.620	0.610	-	-	-	0	0	-	0.261	0.257	-	-	-	0	-	0.00%
2005-06-23	0	0.620	0.610	-	-	-	0	0	-	0.261	0.257	-	-	-	0	-	0.00%
2005-06-22	0	0.620	0.620	0.630	0.600	0.630	638,000	391,520	0.6137	0.261	0.261	0.265	0.252	0.265	1,516,376	0.2582	-4.62%
2005-06-21	0	0.650	0.620	0.650	0.630	0.650	172,000	108,560	0.6312	0.273	0.261	0.273	0.265	0.273	408,804	0.2656	3.17%
2005-06-20	0	0.630	0.630	-	0.630	0.630	88,000	55,440	0.6300	0.265	0.265	-	0.265	0.265	209,155	0.2651	-1.56%
2005-06-17	0	0.640	0.640	0.660	0.580	0.660	1,094,000	704,540	0.6440	0.269	0.269	0.278	0.244	0.278	2,600,181	0.2710	-1.54%
2005-06-16	0	0.650	0.640	0.650	0.640	0.650	690,000	445,500	0.6457	0.273	0.269	0.273	0.269	0.273	1,639,968	0.2717	-2.99%
2005-06-15	0	0.670	0.640	0.670	0.670	0.670	4,000	2,680	0.6700	0.282	0.269	0.282	0.282	0.282	9,507	0.2819	4.69%
2005-06-14	0	0.640	0.640	0.680	0.640	0.640	30,000	19,200	0.6400	0.269	0.269	0.286	0.269	0.269	71,303	0.2693	3.23%
2005-06-13	0	0.620	0.620	0.700	0.620	0.620	20,000	12,400	0.6200	0.261	0.261	0.295	0.261	0.261	47,535	0.2609	-3.12%
2005-06-10	0	0.640	0.640	0.700	0.640	0.670	20,000	13,100	0.6550	0.269	0.269	0.295	0.269	0.282	47,535	0.2756	-4.48%
2005-06-09	0	0.670	0.670	-	0.650	0.670	20,000	13,200	0.6600	0.282	0.282	-	0.273	0.282	47,535	0.2777	0.00%
2005-06-08	0	0.670	0.650	0.680	-	-	0	0	-	0.282	0.273	0.286	-	-	0	-	0.00%
2005-06-07	0	0.670	0.630	0.680	-	-	0	0	-	0.282	0.265	0.286	-	-	0	-	0.00%
2005-06-06	0	0.670	0.630	0.680	-	-	0	0	-	0.282	0.265	0.286	-	-	0	-	0.00%
2005-06-03	0	0.670	0.630	-	-	-	0	0	-	0.282	0.265	-	-	-	0	-	0.00%
2005-06-02	0	0.670	0.630	-	-	-	0	0	-	0.282	0.265	-	-	-	0	-	0.00%
2005-06-01	0	0.670	0.620	-	-	-	0	0	-	0.282	0.261	-	-	-	0	-	0.00%
2005-05-31	0	0.670	0.650	0.730	-	-	0	0	-	0.282	0.273	0.307	-	-	0	-	0.00%
2005-05-30	0	0.670	0.650	0.720	-	-	0	0	-	0.282	0.273	0.303	-	-	0	-	0.00%
2005-05-27	0	0.670	0.640	0.720	-	-	0	0	-	0.282	0.269	0.303	-	-	0	-	0.00%
2005-05-26	0	0.670	0.630	0.720	-	-	0	0	-	0.282	0.265	0.303	-	-	0	-	0.00%
2005-05-25	0	0.670	0.630	0.710	0.670	0.670	20,000	13,400	0.6700	0.282	0.265	0.299	0.282	0.282	47,535	0.2819	1.52%
2005-05-24	0	0.660	0.660	0.720	-	-	0	0	-	0.278	0.278	0.303	-	-	0	-	1.54%
2005-05-23	0	0.650	0.650	0.720	-	-	0	0	-	0.273	0.273	0.303	-	-	0	-	1.56%
2005-05-20	0	0.640	0.640	0.670	0.640	0.640	10,000	6,400	0.6400	0.269	0.269	0.282	0.269	0.269	23,768	0.2693	1.59%
2005-05-19	0	0.630	0.630	0.670	-	-	0	0	-	0.265	0.265	0.282	-	-	0	-	0.00%
2005-05-18	0	0.630	0.630	0.660	-	-	0	0	-	0.265	0.265	0.278	-	-	0	-	0.00%
2005-05-17	0	0.630	0.630	0.670	0.630	0.630	8,000	5,040	0.6300	0.265	0.265	0.282	0.265	0.265	19,014	0.2651	-4.55%
2005-05-13	0	0.660	0.640	0.670	0.660	0.660	50,000	33,000	0.6600	0.278	0.269	0.282	0.278	0.278	118,838	0.2777	-4.35%
2005-05-12	0	0.690	0.650	0.690	-	-	0	0	-	0.290	0.273	0.290	-	-	0	-	-1.43%
2005-05-11	0	0.700	0.660	0.700	0.700	0.710	22,000	15,420	0.7009	0.295	0.278	0.295	0.295	0.299	52,289	0.2949	0.00%
2005-05-10	0	0.700	0.660	0.700	0.690	0.700	42,000	29,280	0.6971	0.295	0.278	0.295	0.290	0.295	99,824	0.2933	1.45%
2005-05-09	0	0.690	0.660	0.690	0.690	0.690	30,000	20,700	0.6900	0.290	0.278	0.290	0.290	0.290	71,303	0.2903	4.55%
2005-05-06	0	0.660	0.660	0.700	0.660	0.670	64,000	42,280	0.6606	0.278	0.278	0.295	0.278	0.282	152,113	0.2780	1.54%
2005-05-05	0	0.650	0.650	0.690	0.650	0.670	210,000	140,660	0.6698	0.273	0.273	0.290	0.273	0.282	499,121	0.2818	0.00%
2005-05-04	0	0.650	0.650	0.660	0.630	0.660	58,000	37,780	0.6514	0.273	0.273	0.278	0.265	0.278	137,852	0.2741	-0.76%
2005-05-03	0	0.700	0.680	0.720	0.700	0.720	240,800	171,296	0.7114	0.276	0.268	0.283	0.276	0.283	611,645	0.2801	-2.78%
2005-04-29	0	0.720	0.700	0.730	0.720	0.730	160,000	115,300	0.7206	0.283	0.276	0.287	0.283	0.287	406,409	0.2837	0.00%
2005-04-28	0	0.720	0.720	0.730	0.720	0.720	40,000	28,800	0.7200	0.283	0.283	0.287	0.283	0.283	101,602	0.2835	0.00%
2005-04-27	0	0.720	0.670	0.720	0.740	0.740	8,000	5,920	0.7400	0.283	0.264	0.283	0.291	0.291	20,320	0.2913	-2.70%
2005-04-26	0	0.740	0.690	0.740	-	-	0	0	-	0.291	0.272	0.291	-	-	0	-	0.00%
2005-04-25	0	0.740	0.690	0.740	-	-	0	0	-	0.291	0.272	0.291	-	-	0	-	-1.33%
2005-04-22	0	0.750	0.730	0.750	0.750	0.750	30,000	22,500	0.7500	0.295	0.287	0.295	0.295	0.295	76,202	0.2953	2.74%
2005-04-21	0	0.730	0.680	0.750	0.720	0.730	30,000	21,800	0.7267	0.287	0.268	0.295	0.283	0.287	76,202	0.2861	1.39%
2005-04-20	0	0.720	0.700	0.720	0.720	0.720	40,000	28,800	0.7200	0.283	0.276	0.283	0.283	0.283	101,602	0.2835	1.41%
2005-04-19	0	0.710	0.710	0.730	0.710	0.730	82,000	59,260	0.7227	0.280	0.280	0.287	0.280	0.287	208,284	0.2845	-2.74%
2005-04-18	0	0.730	0.700	0.730	0.730	0.730	22,000	16,060	0.7300	0.287	0.276	0.287	0.287	0.287	55,881	0.2874	1.39%
2005-04-15	0	0.720	0.720	0.730	0.720	0.730	228,000	165,140	0.7243	0.283	0.283	0.287	0.283	0.287	579,132	0.2852	-2.70%
2005-04-14	0	0.740	0.730	0.740	0.730	0.740	118,000	86,820	0.7358	0.291	0.287	0.291	0.287	0.291	299,726	0.2897	-1.33%
2005-04-13	0	0.750	0.740	0.750	0.740	0.750	130,000	97,200	0.7477	0.295	0.291	0.295	0.291	0.295	330,207	0.2944	0.00%
2005-04-12	0	0.750	0.730	0.750	0.750	0.760	172,000	129,060	0.7503	0.295	0.287	0.295	0.295	0.299	436,889	0.2954	0.00%
2005-04-11	0	0.750	0.750	0.760	0.740	0.760	90,000	67,400	0.7489	0.295	0.295	0.299	0.291	0.299	228,605	0.2948	-1.32%
2005-04-08	0	0.760	0.750	0.770	0.750	0.760	772,000	583,420	0.7557	0.299	0.295	0.303	0.295	0.299	1,960,922	0.2975	4.11%
2005-04-07	0	0.730	0.720	0.750	0.720	0.730	580,000	419,100	0.7226	0.287	0.283	0.295	0.283	0.287	1,473,232	0.2845	2.82%
2005-04-06	0	0.710	0.690	0.720	0.700	0.710	303,750	215,075	0.7081	0.280	0.272	0.283	0.276	0.280	771,542	0.2788	0.00%
2005-04-04	0	0.710	0.700	0.730	0.700	0.710	330,000	233,300	0.7070	0.280	0.276	0.287	0.276	0.280	838,218	0.2783	4.41%
2005-04-01	0	0.680	0.680	0.700	0.680	0.690	122,000	83,580	0.6851	0.268	0.268	0.276	0.268	0.272	309,887	0.2697	-2.86%
2005-03-31	0	0.700	0.690	0.700	-	-	0	0	-	0.276	0.272	0.276	-	-	0	-	0.00%
2005-03-30	0	0.700	0.690	0.720	0.680	0.700	261,500	179,160	0.6851	0.276	0.272	0.283	0.268	0.276	664,224	0.2697	1.45%
2005-03-29	0	0.690	0.680	0.690	0.690	0.700	80,000	55,500	0.6938	0.272	0.268	0.272	0.272	0.276	203,204	0.2731	0.00%
2005-03-24	0	0.690	0.680	0.700	0.690	0.690	30,000	20,700	0.6900	0.272	0.268	0.276	0.272	0.272	76,202	0.2716	-1.43%
2005-03-23	0	0.700	0.680	0.700	0.680	0.700	320,000	220,100	0.6878	0.276	0.268	0.276	0.268	0.276	812,818	0.2708	0.00%
2005-03-22	0	0.700	0.690	0.700	0.690	0.700	110,000	76,800	0.6982	0.276	0.272	0.276	0.272	0.276	279,406	0.2749	0.00%
2005-03-21	0	0.700	0.680	0.700	0.680	0.700	346,000	239,800	0.6931	0.276	0.268	0.276	0.268	0.276	878,859	0.2729	0.00%
2005-03-18	0	0.700	0.680	0.700	0.700	0.700	30,000	21,000	0.7000	0.276	0.268	0.276	0.276	0.276	76,202	0.2756	0.00%
2005-03-17	0	0.700	0.680	0.700	-	-	0	0	-	0.276	0.268	0.276	-	-	0	-	0.00%
2005-03-16	0	0.700	0.700	0.720	0.700	0.700	90,000	63,000	0.7000	0.276	0.276	0.283	0.276	0.276	228,605	0.2756	2.94%
2005-03-15	0	0.680	0.680	0.700	0.680	0.710	4,066,000	2,767,160	0.6806	0.268	0.268	0.276	0.268	0.280	10,327,862	0.2679	-2.86%
2005-03-14	0	0.700	0.690	0.710	0.690	0.700	212,000	146,780	0.6924	0.276	0.272	0.280	0.272	0.276	538,492	0.2726	-1.41%
2005-03-11	0	0.710	0.690	0.710	0.690	0.710	183,000	128,250	0.7008	0.280	0.272	0.280	0.272	0.280	464,830	0.2759	-1.39%
2005-03-10	0	0.720	0.700	0.740	0.700	0.720	240,000	169,600	0.7067	0.283	0.276	0.291	0.276	0.283	609,613	0.2782	2.86%
2005-03-09	0	0.700	0.670	0.700	0.680	0.700	114,000	78,700	0.6904	0.276	0.264	0.276	0.268	0.276	289,566	0.2718	1.45%
2005-03-08	0	0.690	0.670	0.690	0.680	0.700	280,000	192,200	0.6864	0.272	0.264	0.272	0.268	0.276	711,215	0.2702	0.00%
2005-03-07	0	0.690	0.670	0.690	0.670	0.690	305,500	206,595	0.6763	0.272	0.264	0.272	0.264	0.272	775,987	0.2662	4.55%
2005-03-04	0	0.660	0.650	0.670	0.660	0.670	80,000	53,100	0.6638	0.260	0.256	0.264	0.260	0.264	203,204	0.2613	0.00%
2005-03-03	0	0.660	0.640	0.660	0.650	0.660	341,898	222,104	0.6496	0.260	0.252	0.260	0.256	0.260	868,440	0.2558	0.00%
2005-03-02	0	0.660	0.640	0.660	0.650	0.670	400,000	261,700	0.6543	0.260	0.252	0.260	0.256	0.264	1,016,022	0.2576	3.13%
2005-03-01	0	0.640	0.640	0.660	0.640	0.660	414,000	266,160	0.6429	0.252	0.252	0.260	0.252	0.260	1,051,583	0.2531	-1.54%
2005-02-28	0	0.650	0.650	0.660	0.650	0.650	94,000	61,100	0.6500	0.256	0.256	0.260	0.256	0.256	238,765	0.2559	0.00%
2005-02-25	0	0.650	0.650	0.670	-	-	0	0	-	0.256	0.256	0.264	-	-	0	-	0.00%
2005-02-24	0	0.650	0.640	0.660	0.650	0.660	120,000	78,700	0.6558	0.256	0.252	0.260	0.256	0.260	304,807	0.2582	-1.52%
2005-02-23	0	0.660	0.640	0.660	0.630	0.660	720,000	458,400	0.6367	0.260	0.252	0.260	0.248	0.260	1,828,839	0.2507	0.00%
2005-02-22	0	0.660	0.620	0.680	-	-	0	0	-	0.260	0.244	0.268	-	-	0	-	0.00%
2005-02-21	0	0.660	0.640	0.670	0.660	0.670	30,000	19,900	0.6633	0.260	0.252	0.264	0.260	0.264	76,202	0.2611	-2.94%
2005-02-18	0	0.680	0.650	-	0.630	0.680	422,400	270,056	0.6393	0.268	0.256	-	0.248	0.268	1,072,919	0.2517	4.62%
2005-02-17	0	0.650	0.630	0.650	0.630	0.650	848,000	534,940	0.6308	0.256	0.248	0.256	0.248	0.256	2,153,966	0.2484	3.17%
2005-02-16	0	0.630	0.630	0.650	-	-	0	0	-	0.248	0.248	0.256	-	-	0	-	1.61%
2005-02-15	0	0.620	0.620	0.650	0.620	0.630	130,000	81,400	0.6262	0.244	0.244	0.256	0.244	0.248	330,207	0.2465	-4.62%
2005-02-14	0	0.650	0.610	0.650	0.650	0.650	20,000	13,000	0.6500	0.256	0.240	0.256	0.256	0.256	50,801	0.2559	0.00%
2005-02-08	0	0.650	0.630	0.650	0.650	0.650	50,000	32,500	0.6500	0.256	0.248	0.256	0.256	0.256	127,003	0.2559	0.00%
2005-02-07	0	0.650	0.630	0.650	0.630	0.650	282,000	180,780	0.6411	0.256	0.248	0.256	0.248	0.256	716,295	0.2524	4.84%
2005-02-04	0	0.620	0.610	0.620	0.620	0.630	224,000	139,180	0.6213	0.244	0.240	0.244	0.244	0.248	568,972	0.2446	0.00%
2005-02-03	0	0.620	0.610	0.620	0.600	0.630	1,814,000	1,123,180	0.6192	0.244	0.240	0.244	0.236	0.248	4,607,659	0.2438	3.33%
2005-02-02	0	0.600	0.590	0.600	0.590	0.600	340,000	201,300	0.5921	0.236	0.232	0.236	0.232	0.236	863,619	0.2331	0.00%
2005-02-01	0	0.600	0.590	0.600	0.580	0.620	17,325,800	10,046,706	0.5799	0.236	0.232	0.236	0.228	0.244	44,008,480	0.2283	0.00%
2005-01-31	0	0.600	0.600	0.620	0.600	0.630	1,226,000	747,780	0.6099	0.236	0.236	0.244	0.236	0.248	3,114,107	0.2401	0.00%
2005-01-28	0	0.600	0.600	0.630	0.600	0.620	500,000	304,400	0.6088	0.236	0.236	0.248	0.236	0.244	1,270,027	0.2397	-3.23%
2005-01-27	0	0.620	0.620	0.630	0.620	0.630	560,000	352,500	0.6295	0.244	0.244	0.248	0.244	0.248	1,422,431	0.2478	0.00%
2005-01-26	0	0.620	0.620	0.630	0.620	0.630	922,000	578,560	0.6275	0.244	0.244	0.248	0.244	0.248	2,341,930	0.2470	-4.62%
2005-01-25	0	0.650	0.630	0.650	0.630	0.650	24,336,000	14,349,300	0.5896	0.256	0.248	0.256	0.248	0.256	61,814,771	0.2321	0.00%
2005-01-24	0	0.650	0.660	0.690	0.650	0.650	85,000	55,210	0.6495	0.256	0.260	0.272	0.256	0.256	215,905	0.2557	-1.52%
2005-01-21	0	0.660	0.650	0.660	-	-	0	0	-	0.260	0.256	0.260	-	-	0	-	-2.94%
2005-01-20	0	0.680	0.650	0.680	0.680	0.680	30,000	20,400	0.6800	0.268	0.256	0.268	0.268	0.268	76,202	0.2677	4.62%
2005-01-19	0	0.650	0.650	0.670	0.650	0.650	10,000	6,500	0.6500	0.256	0.256	0.264	0.256	0.256	25,401	0.2559	0.00%
2005-01-18	0	0.650	0.650	0.660	0.650	0.650	2,770,000	1,800,500	0.6500	0.256	0.256	0.260	0.256	0.256	7,035,952	0.2559	3.17%
2005-01-17	0	0.630	0.630	0.640	0.630	0.630	50,000	31,500	0.6300	0.248	0.248	0.252	0.248	0.248	127,003	0.2480	0.00%
2005-01-14	0	0.630	0.630	0.650	0.630	0.640	130,000	82,900	0.6377	0.248	0.248	0.256	0.248	0.252	330,207	0.2511	-1.56%
2005-01-13	0	0.640	0.640	0.660	0.630	0.640	50,000	31,700	0.6340	0.252	0.252	0.260	0.248	0.252	127,003	0.2496	-1.54%
2005-01-12	0	0.650	0.630	0.650	0.650	0.660	1,540,000	1,001,300	0.6502	0.256	0.248	0.256	0.256	0.260	3,911,684	0.2560	0.00%
2005-01-11	0	0.650	0.650	0.670	0.650	0.660	4,130,000	2,685,000	0.6501	0.256	0.256	0.264	0.256	0.260	10,490,426	0.2559	0.00%
2005-01-10	0	0.650	0.650	0.670	0.650	0.670	110,000	72,500	0.6591	0.256	0.256	0.264	0.256	0.264	279,406	0.2595	0.00%
2005-01-07	0	0.650	0.650	0.670	0.650	0.670	33,000	21,450	0.6500	0.256	0.256	0.264	0.256	0.264	83,822	0.2559	0.00%
2005-01-06	0	0.650	0.650	0.660	0.650	0.650	50,000	32,500	0.6500	0.256	0.256	0.260	0.256	0.256	127,003	0.2559	0.00%
2005-01-05	0	0.650	0.630	0.650	0.630	0.660	530,000	343,520	0.6482	0.256	0.248	0.256	0.248	0.260	1,346,229	0.2552	-1.52%
2005-01-04	0	0.660	0.660	0.680	0.650	0.660	378,000	246,200	0.6513	0.260	0.260	0.268	0.256	0.260	960,141	0.2564	0.00%
2005-01-03	0	0.660	0.660	0.680	0.660	0.680	54,000	36,640	0.6785	0.260	0.260	0.268	0.260	0.268	137,163	0.2671	-1.49%
2004-12-31	0	0.670	0.670	0.680	0.670	0.670	50,000	33,500	0.6700	0.264	0.264	0.268	0.264	0.264	127,003	0.2638	0.00%
2004-12-30	0	0.670	0.670	0.680	0.670	0.680	46,000	31,020	0.6743	0.264	0.264	0.268	0.264	0.268	116,843	0.2655	-1.47%
2004-12-29	0	0.680	0.660	0.690	-	-	0	0	-	0.268	0.260	0.272	-	-	0	-	0.00%
2004-12-28	0	0.680	0.660	0.680	-	-	0	0	-	0.268	0.260	0.268	-	-	0	-	-1.45%
2004-12-24	0	0.690	0.660	0.690	-	-	0	0	-	0.272	0.260	0.272	-	-	0	-	0.00%
2004-12-23	0	0.690	0.660	0.690	0.680	0.690	30,000	20,600	0.6867	0.272	0.260	0.272	0.268	0.272	76,202	0.2703	4.55%
2004-12-22	0	0.660	0.660	0.690	-	-	0	0	-	0.260	0.260	0.272	-	-	0	-	0.00%
2004-12-21	0	0.660	0.660	0.670	0.660	0.660	20,000	13,200	0.6600	0.260	0.260	0.264	0.260	0.260	50,801	0.2598	1.54%
2004-12-20	0	0.650	0.650	0.700	0.650	0.650	90,000	58,500	0.6500	0.256	0.256	0.276	0.256	0.256	228,605	0.2559	0.00%
2004-12-17	0	0.650	0.650	0.670	0.650	0.650	650,000	422,500	0.6500	0.256	0.256	0.264	0.256	0.256	1,651,036	0.2559	0.00%
2004-12-16	0	0.650	0.650	0.670	-	-	0	0	-	0.256	0.256	0.264	-	-	0	-	0.00%
2004-12-15	0	0.650	0.650	0.660	0.640	0.650	2,700,000	1,753,000	0.6493	0.256	0.256	0.260	0.252	0.256	6,858,148	0.2556	0.00%
2004-12-14	0	0.650	0.650	0.670	0.650	0.650	310,000	201,500	0.6500	0.256	0.256	0.264	0.256	0.256	787,417	0.2559	0.00%
2004-12-13	0	0.650	0.650	0.660	0.650	0.650	400,000	260,000	0.6500	0.256	0.256	0.260	0.256	0.256	1,016,022	0.2559	0.00%
2004-12-10	0	0.650	0.650	0.670	0.650	0.660	150,000	97,800	0.6520	0.256	0.256	0.264	0.256	0.260	381,008	0.2567	0.00%
2004-12-09	0	0.650	0.650	0.660	0.650	0.650	100,000	65,000	0.6500	0.256	0.256	0.260	0.256	0.256	254,005	0.2559	0.00%
2004-12-08	0	0.650	0.650	0.660	0.630	0.660	1,276,000	818,640	0.6416	0.256	0.256	0.260	0.248	0.260	3,241,110	0.2526	3.17%
2004-12-07	0	0.630	0.600	0.630	0.610	0.630	226,000	138,540	0.6130	0.248	0.236	0.248	0.240	0.248	574,052	0.2413	3.28%
2004-12-06	0	0.610	0.600	0.620	0.610	0.610	250,000	152,500	0.6100	0.240	0.236	0.244	0.240	0.240	635,014	0.2402	-1.61%
2004-12-03	0	0.620	0.620	0.630	0.620	0.650	1,002,000	630,780	0.6295	0.244	0.244	0.248	0.244	0.256	2,545,135	0.2478	-4.62%
2004-12-02	0	0.650	0.650	0.660	0.650	0.650	90,000	58,500	0.6500	0.256	0.256	0.260	0.256	0.256	228,605	0.2559	-1.52%
2004-12-01	0	0.660	0.660	0.670	0.660	0.660	95,000	62,650	0.6595	0.260	0.260	0.264	0.260	0.260	241,305	0.2596	0.00%
2004-11-30	0	0.660	0.660	0.690	-	-	0	0	-	0.260	0.260	0.272	-	-	0	-	0.00%
2004-11-29	0	0.660	0.660	0.670	0.660	0.680	356,000	237,280	0.6665	0.260	0.260	0.264	0.260	0.268	904,259	0.2624	-2.94%
2004-11-26	0	0.680	0.680	0.690	0.660	0.680	182,000	122,640	0.6738	0.268	0.268	0.272	0.260	0.268	462,290	0.2653	4.62%
2004-11-25	0	0.650	0.650	0.670	0.650	0.660	570,000	372,000	0.6526	0.256	0.256	0.264	0.256	0.260	1,447,831	0.2569	0.00%
2004-11-24	0	0.650	0.680	0.690	0.650	0.680	190,000	126,500	0.6658	0.256	0.268	0.272	0.256	0.268	482,610	0.2621	-4.41%
2004-11-23	0	0.680	0.660	0.690	0.650	0.680	358,000	235,660	0.6583	0.268	0.260	0.272	0.256	0.268	909,340	0.2592	4.62%
2004-11-22	0	0.650	0.650	0.670	0.640	0.670	520,000	338,660	0.6513	0.256	0.256	0.264	0.252	0.264	1,320,828	0.2564	-4.41%
2004-11-19	0	0.680	0.660	0.680	0.660	0.680	80,000	53,040	0.6630	0.268	0.260	0.268	0.260	0.268	203,204	0.2610	1.49%
2004-11-18	0	0.670	0.650	0.680	0.650	0.680	76,000	50,880	0.6695	0.264	0.256	0.268	0.256	0.268	193,044	0.2636	0.00%
2004-11-17	0	0.670	0.670	0.680	0.670	0.680	130,000	87,400	0.6723	0.264	0.264	0.268	0.264	0.268	330,207	0.2647	-1.47%
2004-11-16	0	0.680	0.680	0.690	0.680	0.700	330,600	226,384	0.6848	0.268	0.268	0.272	0.268	0.276	839,742	0.2696	-1.45%
2004-11-15	0	0.690	0.690	0.710	0.680	0.710	460,000	324,300	0.7050	0.272	0.272	0.280	0.268	0.280	1,168,425	0.2776	-2.82%
2004-11-12	0	0.710	0.680	0.710	0.700	0.710	62,000	43,520	0.7019	0.280	0.268	0.280	0.276	0.280	157,483	0.2763	4.41%
2004-11-11	0	0.680	0.670	0.690	0.680	0.700	250,000	171,400	0.6856	0.268	0.264	0.272	0.268	0.276	635,014	0.2699	0.00%
2004-11-10	0	0.680	0.680	0.700	0.680	0.700	324,000	223,900	0.6910	0.268	0.268	0.276	0.268	0.276	822,978	0.2721	-2.86%
2004-11-09	0	0.700	0.690	0.710	-	-	0	0	-	0.276	0.272	0.280	-	-	0	-	0.00%
2004-11-08	0	0.700	0.690	0.710	-	-	0	0	-	0.276	0.272	0.280	-	-	0	-	0.00%
2004-11-05	0	0.700	0.690	0.710	0.700	0.710	96,000	67,500	0.7031	0.276	0.272	0.280	0.276	0.280	243,845	0.2768	0.00%
2004-11-04	0	0.700	0.690	0.710	0.700	0.720	391,430	277,404	0.7087	0.276	0.272	0.280	0.276	0.283	994,254	0.2790	-1.41%
2004-11-03	0	0.710	0.700	0.720	0.700	0.720	540,000	385,800	0.7144	0.280	0.276	0.283	0.276	0.283	1,371,630	0.2813	-2.74%
2004-11-02	0	0.730	0.710	0.740	0.720	0.730	134,000	96,980	0.7237	0.287	0.280	0.291	0.283	0.287	340,367	0.2849	0.00%
2004-11-01	0	0.730	0.720	0.730	0.720	0.740	170,000	124,600	0.7329	0.287	0.283	0.287	0.283	0.291	431,809	0.2886	-1.35%
2004-10-29	0	0.740	0.720	0.740	0.740	0.750	160,000	118,700	0.7419	0.291	0.283	0.291	0.291	0.295	406,409	0.2921	0.00%
2004-10-28	0	0.740	0.730	0.750	-	-	0	0	-	0.291	0.287	0.295	-	-	0	-	0.00%
2004-10-27	0	0.740	0.730	0.740	0.740	0.740	272,000	201,280	0.7400	0.291	0.287	0.291	0.291	0.291	690,895	0.2913	0.00%
2004-10-26	0	0.740	0.740	0.750	0.740	0.740	164,000	121,360	0.7400	0.291	0.291	0.295	0.291	0.291	416,569	0.2913	0.00%
2004-10-25	0	0.740	0.720	0.750	0.720	0.740	270,000	195,400	0.7237	0.291	0.283	0.295	0.283	0.291	685,815	0.2849	-2.63%
2004-10-21	0	0.760	0.730	0.760	-	-	0	0	-	0.299	0.287	0.299	-	-	0	-	0.00%
2004-10-20	0	0.760	0.730	0.770	-	-	0	0	-	0.299	0.287	0.303	-	-	0	-	0.00%
2004-10-19	0	0.770	0.740	0.770	0.770	0.770	10,000	7,700	0.7700	0.299	0.288	0.299	0.299	0.299	25,735	0.2992	0.00%
2004-10-18	0	0.770	0.750	0.770	0.760	0.770	150,000	115,000	0.7667	0.299	0.291	0.299	0.295	0.299	386,021	0.2979	0.00%
2004-10-15	0	0.770	0.740	0.770	0.750	0.770	110,000	82,700	0.7518	0.299	0.288	0.299	0.291	0.299	283,082	0.2921	0.00%
2004-10-14	0	0.770	0.730	0.770	0.770	0.770	30,000	23,100	0.7700	0.299	0.284	0.299	0.299	0.299	77,204	0.2992	2.67%
2004-10-13	0	0.750	0.730	0.750	0.730	0.750	224,000	164,620	0.7349	0.291	0.284	0.291	0.284	0.291	576,459	0.2856	-2.60%
2004-10-12	0	0.770	0.740	0.780	0.770	0.770	20,000	15,400	0.7700	0.299	0.288	0.303	0.299	0.299	51,470	0.2992	0.00%
2004-10-11	0	0.770	0.750	0.770	0.760	0.770	70,000	53,400	0.7629	0.299	0.291	0.299	0.295	0.299	180,143	0.2964	2.67%
2004-10-08	0	0.750	0.750	0.790	0.740	0.740	80,000	59,200	0.7400	0.291	0.291	0.307	0.288	0.288	205,878	0.2875	-2.60%
2004-10-07	0	0.770	0.730	0.770	0.770	0.770	30,000	23,100	0.7700	0.299	0.284	0.299	0.299	0.299	77,204	0.2992	-1.28%
2004-10-06	0	0.780	0.740	0.780	-	-	0	0	-	0.303	0.288	0.303	-	-	0	-	0.00%
2004-10-05	0	0.780	0.730	0.780	0.770	0.780	40,000	30,900	0.7725	0.303	0.284	0.303	0.299	0.303	102,939	0.3002	1.30%
2004-10-04	0	0.770	0.730	0.770	0.770	0.770	26,000	20,020	0.7700	0.299	0.284	0.299	0.299	0.299	66,910	0.2992	0.00%
2004-09-30	0	0.770	0.750	0.770	0.770	0.770	26,000	20,020	0.7700	0.299	0.291	0.299	0.299	0.299	66,910	0.2992	-1.28%
2004-09-28	0	0.780	0.730	0.780	0.780	0.780	30,000	23,400	0.7800	0.303	0.284	0.303	0.303	0.303	77,204	0.3031	1.30%
2004-09-27	0	0.770	0.730	0.770	-	-	0	0	-	0.299	0.284	0.299	-	-	0	-	0.00%
2004-09-24	0	0.770	0.750	0.770	0.750	0.770	320,000	244,800	0.7650	0.299	0.291	0.299	0.291	0.299	823,512	0.2973	2.67%
2004-09-23	0	0.750	0.740	0.760	0.730	0.750	264,000	195,160	0.7392	0.291	0.288	0.295	0.284	0.291	679,398	0.2873	-1.32%
2004-09-22	0	0.760	0.740	0.760	0.750	0.770	171,000	128,750	0.7529	0.295	0.288	0.295	0.291	0.299	440,064	0.2926	-1.30%
2004-09-21	0	0.770	0.730	0.770	0.730	0.770	60,000	44,200	0.7367	0.299	0.284	0.299	0.284	0.299	154,409	0.2863	0.00%
2004-09-20	0	0.770	0.740	0.770	0.770	0.770	64,000	49,280	0.7700	0.299	0.288	0.299	0.299	0.299	164,702	0.2992	0.00%
2004-09-17	0	0.770	0.730	0.780	0.770	0.770	30,000	23,100	0.7700	0.299	0.284	0.303	0.299	0.299	77,204	0.2992	0.00%
2004-09-16	0	0.770	0.760	0.770	0.750	0.770	50,000	38,300	0.7660	0.299	0.295	0.299	0.291	0.299	128,674	0.2977	2.67%
2004-09-15	0	0.750	0.720	0.750	0.750	0.750	20,000	15,000	0.7500	0.291	0.280	0.291	0.291	0.291	51,470	0.2914	0.00%
2004-09-14	0	0.750	0.730	0.750	0.750	0.750	40,000	30,000	0.7500	0.291	0.284	0.291	0.291	0.291	102,939	0.2914	4.17%
2004-09-13	0	0.720	0.710	0.740	0.720	0.730	200,000	144,500	0.7225	0.280	0.276	0.288	0.280	0.284	514,695	0.2807	-1.37%
2004-09-10	0	0.730	0.730	0.750	0.730	0.730	26,000	18,980	0.7300	0.284	0.284	0.291	0.284	0.284	66,910	0.2837	1.39%
2004-09-09	0	0.720	0.710	0.750	0.720	0.730	221,600	160,188	0.7229	0.280	0.276	0.291	0.280	0.284	570,282	0.2809	-1.37%
2004-09-08	0	0.730	0.720	0.750	0.730	0.750	122,000	89,480	0.7334	0.284	0.280	0.291	0.284	0.291	313,964	0.2850	1.39%
2004-09-07	0	0.720	0.720	0.740	0.720	0.730	155,000	111,750	0.7210	0.280	0.280	0.288	0.280	0.284	398,889	0.2802	0.00%
2004-09-06	0	0.720	0.710	0.720	0.720	0.720	30,000	21,600	0.7200	0.280	0.276	0.280	0.280	0.280	77,204	0.2798	0.00%
2004-09-03	0	0.720	0.710	0.730	0.710	0.720	170,000	121,000	0.7118	0.280	0.276	0.284	0.276	0.280	437,491	0.2766	0.00%
2004-09-02	0	0.720	0.710	0.720	0.710	0.720	360,000	255,800	0.7106	0.280	0.276	0.280	0.276	0.280	926,452	0.2761	-1.37%
2004-09-01	0	0.730	0.710	0.730	0.720	0.730	20,000	14,500	0.7250	0.284	0.276	0.284	0.280	0.284	51,470	0.2817	2.82%
2004-08-31	0	0.710	0.700	0.710	-	-	110,000	78,100	0.7100	0.276	0.272	0.276	-	-	283,082	0.2759	0.00%
2004-08-30	0	0.710	0.700	0.710	-	-	0	0	-	0.276	0.272	0.276	-	-	0	-	0.00%
2004-08-27	0	0.710	0.690	0.720	0.700	0.720	134,000	95,000	0.7090	0.276	0.268	0.280	0.272	0.280	344,846	0.2755	-1.39%
2004-08-26	0	0.720	0.710	0.740	0.720	0.750	170,000	125,100	0.7359	0.280	0.276	0.288	0.280	0.291	437,491	0.2859	-2.70%
2004-08-25	0	0.740	0.720	0.750	0.720	0.740	144,000	105,020	0.7293	0.288	0.280	0.291	0.280	0.288	370,581	0.2834	1.37%
2004-08-24	0	0.730	0.710	0.740	-	-	0	0	-	0.284	0.276	0.288	-	-	0	-	0.00%
2004-08-23	0	0.730	0.710	0.730	-	-	0	0	-	0.284	0.276	0.284	-	-	0	-	-1.35%
2004-08-20	0	0.740	0.700	0.740	0.710	0.740	280,000	202,000	0.7214	0.288	0.272	0.288	0.276	0.288	720,573	0.2803	1.37%
2004-08-19	0	0.730	0.700	0.740	0.700	0.750	570,000	407,200	0.7144	0.284	0.272	0.288	0.272	0.291	1,466,882	0.2776	-3.95%
2004-08-18	0	0.760	0.730	0.760	0.760	0.770	40,000	30,500	0.7625	0.295	0.284	0.295	0.295	0.299	102,939	0.2963	0.00%
2004-08-17	0	0.760	0.730	0.760	0.760	0.760	30,000	22,800	0.7600	0.295	0.284	0.295	0.295	0.295	77,204	0.2953	0.00%
2004-08-16	0	0.760	0.730	0.760	0.750	0.770	50,000	37,700	0.7540	0.295	0.284	0.295	0.291	0.299	128,674	0.2930	4.11%
2004-08-13	0	0.730	0.730	0.750	0.730	0.740	57,000	41,890	0.7349	0.284	0.284	0.291	0.284	0.288	146,688	0.2856	-5.19%
2004-08-12	0	0.770	0.750	0.770	0.770	0.770	20,000	15,400	0.7700	0.299	0.291	0.299	0.299	0.299	51,470	0.2992	2.67%
2004-08-11	0	0.750	0.730	0.750	-	-	0	0	-	0.291	0.284	0.291	-	-	0	-	0.00%
2004-08-10	0	0.750	0.730	0.760	0.750	0.750	50,000	37,500	0.7500	0.291	0.284	0.295	0.291	0.291	128,674	0.2914	-2.60%
2004-08-09	0	0.770	0.740	0.790	0.770	0.770	50,000	38,500	0.7700	0.299	0.288	0.307	0.299	0.299	128,674	0.2992	2.67%
2004-08-06	0	0.750	0.740	0.750	0.720	0.750	616,000	451,560	0.7331	0.291	0.288	0.291	0.280	0.291	1,585,262	0.2848	-3.85%
2004-08-05	0	0.780	0.740	0.780	0.740	0.790	116,000	87,240	0.7521	0.303	0.288	0.303	0.288	0.307	298,523	0.2922	2.63%
2004-08-04	0	0.760	0.750	0.770	0.760	0.780	160,000	122,500	0.7656	0.295	0.291	0.299	0.295	0.303	411,756	0.2975	-3.80%
2004-08-03	0	0.790	0.760	0.790	0.790	0.790	10,000	7,900	0.7900	0.307	0.295	0.307	0.307	0.307	25,735	0.3070	2.60%
2004-08-02	0	0.770	0.770	0.790	0.770	0.780	88,000	68,360	0.7768	0.299	0.299	0.307	0.299	0.303	226,466	0.3019	-2.53%
2004-07-30	0	0.790	0.770	0.790	0.790	0.790	20,000	15,800	0.7900	0.307	0.299	0.307	0.307	0.307	51,470	0.3070	2.60%
2004-07-29	0	0.770	0.770	0.780	0.770	0.770	80,000	61,600	0.7700	0.299	0.299	0.303	0.299	0.299	205,878	0.2992	-2.53%
2004-07-28	0	0.790	0.770	0.790	-	-	0	0	-	0.307	0.299	0.307	-	-	0	-	0.00%
2004-07-27	0	0.790	0.760	0.800	0.770	0.790	108,000	83,820	0.7761	0.307	0.295	0.311	0.299	0.307	277,935	0.3016	0.00%
2004-07-26	0	0.790	0.760	0.790	0.790	0.790	26,000	20,540	0.7900	0.307	0.295	0.307	0.307	0.307	66,910	0.3070	2.60%
2004-07-23	0	0.770	0.770	0.800	0.770	0.770	10,000	7,700	0.7700	0.299	0.299	0.311	0.299	0.299	25,735	0.2992	-2.53%
2004-07-22	0	0.790	0.770	0.790	-	-	42,000	33,180	0.7900	0.307	0.299	0.307	-	-	108,086	0.3070	0.00%
2004-07-21	0	0.790	0.770	0.790	0.790	0.790	40,000	31,600	0.7900	0.307	0.299	0.307	0.307	0.307	102,939	0.3070	1.28%
2004-07-20	0	0.780	0.770	0.790	0.780	0.780	166,100	129,554	0.7800	0.303	0.299	0.307	0.303	0.303	427,454	0.3031	-2.50%
2004-07-19	0	0.800	0.770	0.800	-	-	0	0	-	0.311	0.299	0.311	-	-	0	-	0.00%
2004-07-16	0	0.800	0.780	0.800	0.770	0.800	90,000	70,300	0.7811	0.311	0.303	0.311	0.299	0.311	231,613	0.3035	0.00%
2004-07-15	0	0.800	0.770	0.800	0.770	0.800	40,000	31,400	0.7850	0.311	0.299	0.311	0.299	0.311	102,939	0.3050	0.00%
2004-07-14	0	0.800	0.780	0.800	0.790	0.800	32,000	25,380	0.7931	0.311	0.303	0.311	0.307	0.311	82,351	0.3082	2.56%
2004-07-13	0	0.780	0.780	0.800	0.770	0.770	50,000	38,500	0.7700	0.303	0.303	0.311	0.299	0.299	128,674	0.2992	-1.27%
2004-07-12	0	0.790	0.780	0.800	0.790	0.810	216,000	171,400	0.7935	0.307	0.303	0.311	0.307	0.315	555,871	0.3083	-1.25%
2004-07-09	0	0.800	0.770	0.800	0.800	0.810	100,000	80,260	0.8026	0.311	0.299	0.311	0.311	0.315	257,348	0.3119	0.00%
2004-07-08	0	0.800	0.760	0.800	-	-	0	0	-	0.311	0.295	0.311	-	-	0	-	0.00%
2004-07-07	0	0.800	0.770	0.800	0.770	0.800	126,000	98,300	0.7802	0.311	0.299	0.311	0.299	0.311	324,258	0.3032	2.56%
2004-07-06	0	0.780	0.780	0.800	0.760	0.770	316,000	241,320	0.7637	0.303	0.303	0.311	0.295	0.299	813,219	0.2967	-2.50%
2004-07-05	0	0.800	0.770	0.800	0.750	0.800	820,000	623,000	0.7598	0.311	0.299	0.311	0.291	0.311	2,110,251	0.2952	5.26%
2004-07-02	0	0.760	0.760	0.770	0.760	0.770	300,000	229,000	0.7633	0.295	0.295	0.299	0.295	0.299	772,043	0.2966	-5.00%
2004-06-30	0	0.800	0.770	0.800	0.780	0.800	62,000	48,960	0.7897	0.311	0.299	0.311	0.303	0.311	159,556	0.3069	2.56%
2004-06-29	0	0.780	0.750	0.780	0.780	0.780	28,000	21,840	0.7800	0.303	0.291	0.303	0.303	0.303	72,057	0.3031	0.00%
2004-06-28	0	0.780	0.750	0.800	0.780	0.780	44,000	34,320	0.7800	0.303	0.291	0.311	0.303	0.303	113,233	0.3031	1.30%
2004-06-25	0	0.770	0.760	0.770	0.770	0.780	36,000	27,820	0.7728	0.299	0.295	0.299	0.299	0.303	92,645	0.3003	0.00%
2004-06-24	0	0.770	0.750	0.770	0.750	0.770	150,000	114,800	0.7653	0.299	0.291	0.299	0.291	0.299	386,021	0.2974	2.67%
2004-06-23	0	0.750	0.740	0.750	0.750	0.770	358,000	272,660	0.7616	0.291	0.288	0.291	0.291	0.299	921,305	0.2959	-1.32%
2004-06-21	0	0.760	0.740	0.760	0.740	0.760	301,000	223,100	0.7412	0.295	0.288	0.295	0.288	0.295	774,616	0.2880	1.33%
2004-06-18	0	0.750	0.740	0.770	0.750	0.780	430,000	326,400	0.7591	0.291	0.288	0.299	0.291	0.303	1,106,595	0.2950	-3.85%
2004-06-17	0	0.780	0.760	0.800	-	-	0	0	-	0.303	0.295	0.311	-	-	0	-	0.00%
2004-06-16	0	0.780	0.740	0.790	0.780	0.780	100,000	78,000	0.7800	0.303	0.288	0.307	0.303	0.303	257,348	0.3031	0.00%
2004-06-15	0	0.780	0.730	0.790	0.780	0.780	100,000	78,000	0.7800	0.303	0.284	0.307	0.303	0.303	257,348	0.3031	-1.27%
2004-06-14	0	0.790	0.770	0.790	0.790	0.790	30,000	23,700	0.7900	0.307	0.299	0.307	0.307	0.307	77,204	0.3070	-3.66%
2004-06-11	0	0.820	0.780	0.820	0.800	0.820	230,000	184,200	0.8009	0.319	0.303	0.319	0.311	0.319	591,900	0.3112	2.50%
2004-06-10	0	0.800	0.770	0.800	0.760	0.800	402,000	311,120	0.7739	0.311	0.299	0.311	0.295	0.311	1,034,538	0.3007	5.26%
2004-06-09	0	0.760	0.760	0.780	0.760	0.760	200,000	152,000	0.7600	0.295	0.295	0.303	0.295	0.295	514,695	0.2953	-2.56%
2004-06-08	0	0.780	0.770	0.780	0.770	0.780	50,000	38,540	0.7708	0.303	0.299	0.303	0.299	0.303	128,674	0.2995	-2.50%
2004-06-07	0	0.800	0.770	0.800	0.780	0.800	320,000	253,400	0.7919	0.311	0.299	0.311	0.303	0.311	823,512	0.3077	0.00%
2004-06-04	0	0.800	0.760	0.800	0.770	0.800	250,000	194,400	0.7776	0.311	0.295	0.311	0.299	0.311	643,369	0.3022	2.56%
2004-06-03	0	0.780	0.760	0.780	-	-	0	0	-	0.303	0.295	0.303	-	-	0	-	-1.27%
2004-06-02	0	0.790	0.750	0.790	0.790	0.790	30,000	23,700	0.7900	0.307	0.291	0.307	0.307	0.307	77,204	0.3070	0.00%
2004-06-01	0	0.790	0.750	0.790	-	-	0	0	-	0.307	0.291	0.307	-	-	0	-	-1.25%
2004-05-31	0	0.800	0.750	0.800	0.780	0.800	160,000	126,500	0.7906	0.311	0.291	0.311	0.303	0.311	411,756	0.3072	0.00%
2004-05-28	0	0.800	0.740	0.800	0.740	0.800	190,000	146,000	0.7684	0.311	0.288	0.311	0.288	0.311	488,961	0.2986	5.26%
2004-05-27	0	0.760	0.730	0.760	0.740	0.760	246,000	183,760	0.7470	0.295	0.284	0.295	0.288	0.295	633,075	0.2903	1.33%
2004-05-25	0	0.750	0.740	0.760	0.750	0.750	50,000	37,500	0.7500	0.291	0.288	0.295	0.291	0.291	128,674	0.2914	0.00%
2004-05-24	0	0.750	0.740	0.770	-	-	0	0	-	0.291	0.288	0.299	-	-	0	-	0.00%
2004-05-21	0	0.750	0.750	0.760	0.750	0.780	146,000	110,900	0.7596	0.291	0.291	0.295	0.291	0.303	375,728	0.2952	2.74%
2004-05-20	0	0.730	0.730	0.750	0.730	0.750	1,500,000	1,097,800	0.7319	0.284	0.284	0.291	0.284	0.291	3,860,215	0.2844	-1.35%
2004-05-19	0	0.740	0.710	0.740	0.700	0.740	330,000	236,400	0.7164	0.288	0.276	0.288	0.272	0.288	849,247	0.2784	2.78%
2004-05-18	0	0.720	0.670	0.810	0.660	0.720	890,000	597,500	0.6713	0.280	0.260	0.315	0.256	0.280	2,290,394	0.2609	9.09%
2004-05-17	0	0.660	0.640	0.670	0.650	0.670	829,000	549,470	0.6628	0.256	0.249	0.260	0.253	0.260	2,133,412	0.2576	-2.94%
2004-05-14	0	0.680	0.680	0.710	0.680	0.720	180,000	125,900	0.6994	0.264	0.264	0.276	0.264	0.280	463,226	0.2718	-5.56%
2004-05-13	0	0.720	0.700	0.730	0.720	0.730	1,230,000	897,600	0.7298	0.280	0.272	0.284	0.280	0.284	3,165,376	0.2836	-3.36%
2004-05-12	0	0.780	0.750	0.780	0.780	0.780	30,000	23,400	0.7800	0.289	0.278	0.289	0.289	0.289	80,831	0.2895	1.30%
2004-05-11	0	0.770	0.750	0.770	0.760	0.770	80,000	61,100	0.7638	0.286	0.278	0.286	0.282	0.286	215,550	0.2835	1.32%
2004-05-10	0	0.760	0.740	0.800	0.730	0.760	970,000	708,900	0.7308	0.282	0.275	0.297	0.271	0.282	2,613,547	0.2712	1.33%
2004-05-07	0	0.750	0.730	0.750	0.740	0.750	130,000	96,900	0.7454	0.278	0.271	0.278	0.275	0.278	350,269	0.2766	1.35%
2004-05-06	0	0.740	0.730	0.760	0.740	0.770	230,000	172,600	0.7504	0.275	0.271	0.282	0.275	0.286	619,707	0.2785	1.37%
2004-05-05	0	0.730	0.730	0.750	0.730	0.760	2,270,000	1,670,600	0.7359	0.271	0.271	0.278	0.271	0.282	6,116,238	0.2731	-3.95%
2004-05-04	0	0.760	0.740	0.760	0.760	0.770	123,000	93,440	0.7597	0.282	0.275	0.282	0.282	0.286	331,409	0.2819	0.00%
2004-05-03	0	0.760	0.740	0.780	0.760	0.760	106,000	80,560	0.7600	0.282	0.275	0.289	0.282	0.282	285,604	0.2821	1.33%
2004-04-30	0	0.750	0.730	0.760	0.730	0.750	3,530,000	2,580,500	0.7310	0.278	0.271	0.282	0.271	0.278	9,511,155	0.2713	-2.60%
2004-04-29	0	0.770	0.750	0.770	-	-	0	0	-	0.286	0.278	0.286	-	-	0	-	-3.75%
2004-04-28	0	0.800	0.760	0.800	0.780	0.800	30,000	23,360	0.7787	0.297	0.282	0.297	0.289	0.297	80,831	0.2890	2.56%
2004-04-27	0	0.780	0.760	0.790	0.780	0.780	40,000	31,200	0.7800	0.289	0.282	0.293	0.289	0.289	107,775	0.2895	-2.50%
2004-04-26	0	0.800	0.770	0.800	0.760	0.800	162,000	127,740	0.7885	0.297	0.286	0.297	0.282	0.297	436,489	0.2927	2.56%
2004-04-23	0	0.780	0.760	0.780	0.760	0.780	100,000	76,700	0.7670	0.289	0.282	0.289	0.282	0.289	269,438	0.2847	4.00%
2004-04-22	0	0.750	0.730	0.770	0.730	0.750	300,000	221,800	0.7393	0.278	0.271	0.286	0.271	0.278	808,313	0.2744	1.35%
2004-04-21	0	0.740	0.740	0.750	0.730	0.740	200,000	147,800	0.7390	0.275	0.275	0.278	0.271	0.275	538,876	0.2743	1.37%
2004-04-20	0	0.730	0.730	0.760	0.730	0.760	70,000	52,600	0.7514	0.271	0.271	0.282	0.271	0.282	188,606	0.2789	-3.95%
2004-04-19	0	0.760	0.760	0.770	0.760	0.760	180,000	136,800	0.7600	0.282	0.282	0.286	0.282	0.282	484,988	0.2821	1.33%
2004-04-16	0	0.750	0.750	0.770	0.750	0.780	254,000	194,980	0.7676	0.278	0.278	0.286	0.278	0.289	684,372	0.2849	-2.60%
2004-04-15	0	0.770	0.770	0.810	0.740	0.770	354,000	267,540	0.7558	0.286	0.286	0.301	0.275	0.286	953,810	0.2805	-4.94%
2004-04-14	0	0.810	0.780	0.810	0.800	0.810	100,000	80,500	0.8050	0.301	0.289	0.301	0.297	0.301	269,438	0.2988	-1.22%
2004-04-13	0	0.820	0.780	0.820	0.790	0.820	140,000	111,500	0.7964	0.304	0.289	0.304	0.293	0.304	377,213	0.2956	5.13%
2004-04-08	0	0.780	0.780	0.830	0.780	0.810	726,000	574,560	0.7914	0.289	0.289	0.308	0.289	0.301	1,956,118	0.2937	0.00%
2004-04-07	0	0.780	0.780	0.800	0.780	0.830	604,000	474,420	0.7855	0.289	0.289	0.297	0.289	0.308	1,627,404	0.2915	-4.88%
2004-04-06	0	0.820	0.800	0.820	0.810	0.820	140,000	113,900	0.8136	0.304	0.297	0.304	0.301	0.304	377,213	0.3020	0.00%
2004-04-02	0	0.820	0.800	0.820	0.810	0.830	150,000	122,300	0.8153	0.304	0.297	0.304	0.301	0.308	404,157	0.3026	2.50%
2004-04-01	0	0.800	0.790	0.820	0.800	0.820	40,000	32,200	0.8050	0.297	0.293	0.304	0.297	0.304	107,775	0.2988	-1.23%
2004-03-31	0	0.810	0.790	0.810	0.790	0.830	446,000	359,560	0.8062	0.301	0.293	0.301	0.293	0.308	1,201,693	0.2992	0.00%
2004-03-30	0	0.810	0.780	0.820	0.790	0.810	260,000	207,900	0.7996	0.301	0.289	0.304	0.293	0.301	700,538	0.2968	3.85%
2004-03-29	0	0.780	0.770	0.780	0.760	0.780	490,000	378,100	0.7716	0.289	0.286	0.289	0.282	0.289	1,320,245	0.2864	-2.50%
2004-03-26	0	0.800	0.780	0.800	0.780	0.820	226,000	179,140	0.7927	0.297	0.289	0.297	0.289	0.304	608,929	0.2942	0.00%
2004-03-25	0	0.800	0.780	0.800	0.770	0.800	1,068,000	827,940	0.7752	0.297	0.289	0.297	0.286	0.297	2,877,596	0.2877	1.27%
2004-03-24	0	0.790	0.770	0.800	0.780	0.800	380,000	300,500	0.7908	0.293	0.286	0.297	0.289	0.297	1,023,864	0.2935	-1.25%
2004-03-23	0	0.800	0.770	0.800	0.750	0.800	236,000	181,960	0.7710	0.297	0.286	0.297	0.278	0.297	635,873	0.2862	5.26%
2004-03-22	0	0.760	0.750	0.760	0.750	0.770	142,000	107,940	0.7601	0.282	0.278	0.282	0.278	0.286	382,602	0.2821	-6.17%
2004-03-19	0	0.810	0.790	0.810	0.780	0.810	520,000	408,900	0.7863	0.301	0.293	0.301	0.289	0.301	1,401,077	0.2918	0.00%
2004-03-18	0	0.810	0.780	0.810	0.790	0.830	200,000	159,900	0.7995	0.301	0.289	0.301	0.293	0.308	538,876	0.2967	-3.57%
2004-03-17	0	0.840	0.810	0.840	0.830	0.840	100,000	83,300	0.8330	0.312	0.301	0.312	0.308	0.312	269,438	0.3092	0.00%
2004-03-16	0	0.840	0.810	0.840	0.810	0.840	200,000	163,100	0.8155	0.312	0.301	0.312	0.301	0.312	538,876	0.3027	1.20%
2004-03-15	0	0.830	0.800	0.850	0.800	0.830	190,000	153,600	0.8084	0.308	0.297	0.315	0.297	0.308	511,932	0.3000	0.00%
2004-03-12	0	0.830	0.800	0.860	0.800	0.830	576,000	463,000	0.8038	0.308	0.297	0.319	0.297	0.308	1,551,962	0.2983	0.00%
2004-03-11	0	0.830	0.810	0.830	0.810	0.840	1,018,000	844,620	0.8297	0.308	0.301	0.308	0.301	0.312	2,742,877	0.3079	0.00%
2004-03-10	0	0.830	0.820	0.850	0.830	0.850	742,000	616,300	0.8306	0.308	0.304	0.315	0.308	0.315	1,999,229	0.3083	-2.35%
2004-03-09	0	0.850	0.850	0.860	0.830	0.870	260,600	218,736	0.8394	0.315	0.315	0.319	0.308	0.323	702,155	0.3115	-1.16%
2004-03-08	0	0.860	0.830	0.860	0.840	0.870	610,000	523,160	0.8576	0.319	0.308	0.319	0.312	0.323	1,643,571	0.3183	-2.27%
2004-03-05	0	0.880	0.880	0.890	0.840	0.850	570,000	482,800	0.8470	0.327	0.327	0.330	0.312	0.315	1,535,795	0.3144	1.15%
2004-03-04	0	0.870	0.840	0.870	0.840	0.870	198,000	168,620	0.8516	0.323	0.312	0.323	0.312	0.323	533,487	0.3161	1.16%
2004-03-03	0	0.860	0.840	0.860	0.840	0.860	130,000	110,300	0.8485	0.319	0.312	0.319	0.312	0.319	350,269	0.3149	1.18%
2004-03-02	0	0.850	0.850	0.860	0.850	0.870	160,000	136,400	0.8525	0.315	0.315	0.319	0.315	0.323	431,100	0.3164	-2.30%
2004-03-01	0	0.870	0.870	0.890	0.840	0.880	1,020,000	868,000	0.8510	0.323	0.323	0.330	0.312	0.327	2,748,266	0.3158	0.00%
2004-02-27	0	0.870	0.870	0.890	0.870	0.900	492,000	431,440	0.8769	0.323	0.323	0.330	0.323	0.334	1,325,634	0.3255	-2.25%
2004-02-26	0	0.890	0.880	0.910	0.890	0.920	790,000	715,000	0.9051	0.330	0.327	0.338	0.330	0.341	2,128,559	0.3359	-1.11%
2004-02-25	0	0.900	0.880	0.900	0.880	0.910	932,000	826,560	0.8869	0.334	0.327	0.334	0.327	0.338	2,511,160	0.3292	-4.26%
2004-02-24	0	0.940	0.920	0.940	0.920	0.970	1,618,000	1,525,520	0.9428	0.349	0.341	0.349	0.341	0.360	4,359,504	0.3499	-3.09%
2004-02-23	0	0.970	0.950	0.970	0.970	1.000	132,000	129,900	0.9841	0.360	0.353	0.360	0.360	0.371	355,658	0.3652	-2.02%
2004-02-20	0	0.990	0.970	0.980	0.970	1.020	1,112,000	1,090,100	0.9803	0.367	0.360	0.364	0.360	0.379	2,996,148	0.3638	4.21%
2004-02-19	0	0.950	0.940	0.960	0.950	0.970	587,450	561,855	0.9564	0.353	0.349	0.356	0.353	0.360	1,582,812	0.3550	-1.04%
2004-02-18	0	0.960	0.950	0.970	0.950	0.980	640,000	612,620	0.9572	0.356	0.353	0.360	0.353	0.364	1,724,402	0.3553	1.05%
2004-02-17	0	0.950	0.940	0.980	0.890	0.950	1,152,000	1,056,500	0.9171	0.353	0.349	0.364	0.330	0.353	3,103,924	0.3404	6.74%
2004-02-16	0	0.890	0.890	0.900	0.890	0.910	280,000	249,880	0.8924	0.330	0.330	0.334	0.330	0.338	754,426	0.3312	0.00%
2004-02-13	0	0.890	0.890	0.900	0.880	0.900	950,000	845,200	0.8897	0.330	0.330	0.334	0.327	0.334	2,559,659	0.3302	1.14%
2004-02-12	0	0.880	0.870	0.880	0.870	0.880	244,150	214,552	0.8788	0.327	0.323	0.327	0.323	0.327	657,832	0.3261	-1.12%
2004-02-11	0	0.890	0.870	0.890	0.870	0.890	644,000	561,380	0.8717	0.330	0.323	0.330	0.323	0.330	1,735,179	0.3235	2.30%
2004-02-10	0	0.870	0.870	0.880	0.850	0.880	494,000	423,880	0.8581	0.323	0.323	0.327	0.315	0.327	1,331,023	0.3185	-2.25%
2004-02-09	0	0.890	0.860	0.890	0.860	0.930	1,192,000	1,040,700	0.8731	0.330	0.319	0.330	0.319	0.345	3,211,699	0.3240	1.14%
2004-02-06	0	0.880	0.860	0.880	0.860	0.880	1,130,000	975,400	0.8632	0.327	0.319	0.327	0.319	0.327	3,044,647	0.3204	2.33%
2004-02-05	0	0.860	0.860	0.880	0.860	0.890	470,000	411,300	0.8751	0.319	0.319	0.327	0.319	0.330	1,266,358	0.3248	-2.27%
2004-02-04	0	0.880	0.870	0.880	0.870	0.890	1,310,000	1,142,820	0.8724	0.327	0.323	0.327	0.323	0.330	3,529,635	0.3238	1.15%
2004-02-03	0	0.870	0.860	0.870	0.850	0.870	1,560,000	1,337,900	0.8576	0.323	0.319	0.323	0.315	0.323	4,203,230	0.3183	1.16%
2004-02-02	0	0.860	0.850	0.870	0.840	0.870	924,000	788,400	0.8532	0.319	0.315	0.323	0.312	0.323	2,489,605	0.3167	-2.27%
2004-01-30	0	0.880	0.860	0.870	0.860	0.880	1,761,000	1,523,570	0.8652	0.327	0.319	0.323	0.319	0.327	4,744,800	0.3211	3.53%
2004-01-29	0	0.850	0.850	0.860	0.850	0.870	476,000	406,000	0.8529	0.315	0.315	0.319	0.315	0.323	1,282,524	0.3166	-4.49%
2004-01-28	0	0.890	0.880	0.900	0.880	0.900	741,200	654,096	0.8825	0.330	0.327	0.334	0.327	0.334	1,997,073	0.3275	0.00%
2004-01-27	0	0.890	0.880	0.890	0.880	0.900	920,000	818,300	0.8895	0.330	0.327	0.330	0.327	0.334	2,478,828	0.3301	0.00%
2004-01-26	0	0.890	0.890	0.900	0.870	0.940	1,122,000	994,400	0.8863	0.330	0.330	0.334	0.323	0.349	3,023,092	0.3289	2.30%
2004-01-21	0	0.870	0.860	0.870	0.870	0.880	290,000	252,600	0.8710	0.323	0.319	0.323	0.323	0.327	781,370	0.3233	0.00%
2004-01-20	0	0.870	0.860	0.870	0.840	0.880	642,000	552,840	0.8611	0.323	0.319	0.323	0.312	0.327	1,729,791	0.3196	3.57%
2004-01-19	0	0.840	0.840	0.850	0.840	0.850	600,000	507,500	0.8458	0.312	0.312	0.315	0.312	0.315	1,616,627	0.3139	0.00%
2004-01-16	0	0.840	0.840	0.860	0.830	0.870	1,524,000	1,290,180	0.8466	0.312	0.312	0.319	0.308	0.323	4,106,232	0.3142	-2.33%
2004-01-15	0	0.860	0.850	0.870	0.850	0.880	400,000	346,240	0.8656	0.319	0.315	0.323	0.315	0.327	1,077,751	0.3213	-1.15%
2004-01-14	0	0.870	0.860	0.870	0.830	0.870	3,186,000	2,710,220	0.8507	0.323	0.319	0.323	0.308	0.323	8,584,288	0.3157	3.57%
2004-01-13	0	0.840	0.830	0.850	0.800	0.840	4,328,000	3,541,180	0.8182	0.312	0.308	0.315	0.297	0.312	11,661,268	0.3037	1.20%
2004-01-12	0	0.830	0.820	0.840	0.770	0.840	3,218,000	2,569,580	0.7985	0.308	0.304	0.312	0.286	0.312	8,670,509	0.2964	5.06%
2004-01-09	0	0.790	0.780	0.800	0.730	0.800	2,924,000	2,240,660	0.7663	0.293	0.289	0.297	0.271	0.297	7,878,361	0.2844	6.76%
2004-01-08	0	0.740	0.730	0.750	0.740	0.780	24,386,000	16,844,980	0.6908	0.275	0.271	0.278	0.275	0.289	65,705,103	0.2564	-7.50%
2004-01-07	1	0.800	-	-	-	-	0	0	-	0.297	-	-	-	-	0	-	0.00%
2004-01-06	1	0.800	-	-	-	-	0	0	-	0.297	-	-	-	-	0	-	0.00%
2004-01-05	0	0.800	0.800	0.810	0.750	0.820	3,668,000	2,879,180	0.7849	0.297	0.297	0.301	0.278	0.304	9,882,979	0.2913	9.59%
2004-01-02	0	0.730	0.730	0.750	0.710	0.750	2,086,000	1,516,240	0.7269	0.271	0.271	0.278	0.264	0.278	5,620,473	0.2698	0.00%
2003-12-31	0	0.730	0.700	0.730	0.710	0.730	600,000	427,100	0.7118	0.271	0.260	0.271	0.264	0.271	1,616,627	0.2642	1.39%
2003-12-30	0	0.720	0.700	0.720	0.720	0.730	98,000	70,860	0.7231	0.267	0.260	0.267	0.267	0.271	264,049	0.2684	2.86%
2003-12-29	0	0.700	0.700	0.710	0.690	0.720	692,000	490,020	0.7081	0.260	0.260	0.264	0.256	0.267	1,864,510	0.2628	-1.41%
2003-12-24	0	0.710	0.700	0.720	0.710	0.730	130,000	92,700	0.7131	0.264	0.260	0.267	0.264	0.271	350,269	0.2647	0.00%
2003-12-23	0	0.710	0.700	0.720	0.710	0.710	140,000	99,400	0.7100	0.264	0.260	0.267	0.264	0.264	377,213	0.2635	0.00%
2003-12-22	0	0.710	0.700	0.710	0.700	0.730	942,000	668,400	0.7096	0.264	0.260	0.264	0.260	0.271	2,538,104	0.2633	1.43%
2003-12-19	0	0.700	0.690	0.700	0.680	0.700	1,591,000	1,095,600	0.6886	0.260	0.256	0.260	0.252	0.260	4,286,755	0.2556	1.45%
2003-12-18	0	0.690	0.680	0.700	0.690	0.700	50,000	34,800	0.6960	0.256	0.252	0.260	0.256	0.260	134,719	0.2583	0.00%
2003-12-17	0	0.690	0.680	0.690	0.690	0.710	130,000	90,700	0.6977	0.256	0.252	0.256	0.256	0.264	350,269	0.2589	-1.43%
2003-12-16	0	0.700	0.680	0.700	0.690	0.700	754,000	522,740	0.6933	0.260	0.252	0.260	0.256	0.260	2,031,561	0.2573	2.94%
2003-12-15	0	0.680	0.680	0.700	0.680	0.720	368,000	258,180	0.7016	0.252	0.252	0.260	0.252	0.267	991,531	0.2604	-2.86%
2003-12-12	0	0.700	0.680	0.700	0.670	0.750	1,076,000	752,500	0.6993	0.260	0.252	0.260	0.249	0.278	2,899,151	0.2596	2.94%
2003-12-11	1	0.680	-	-	-	-	0	0	-	0.252	-	-	-	-	0	-	0.00%
2003-12-10	1	0.680	-	-	-	-	0	0	-	0.252	-	-	-	-	0	-	0.00%
2003-12-09	0	0.680	0.660	0.680	0.680	0.680	150,000	102,000	0.6800	0.252	0.245	0.252	0.252	0.252	404,157	0.2524	1.49%
2003-12-08	0	0.670	0.660	0.680	0.670	0.680	140,000	94,700	0.6764	0.249	0.245	0.252	0.249	0.252	377,213	0.2511	-1.47%
2003-12-05	0	0.680	0.670	0.680	0.670	0.680	234,000	158,520	0.6774	0.252	0.249	0.252	0.249	0.252	630,484	0.2514	1.49%
2003-12-04	0	0.670	0.660	0.680	0.670	0.670	370,000	247,900	0.6700	0.249	0.245	0.252	0.249	0.249	996,920	0.2487	-1.47%
2003-12-03	0	0.680	0.670	0.680	0.670	0.690	300,000	204,600	0.6820	0.252	0.249	0.252	0.249	0.256	808,313	0.2531	1.49%
2003-12-02	0	0.670	0.660	0.670	0.670	0.680	270,000	181,400	0.6719	0.249	0.245	0.249	0.249	0.252	727,482	0.2494	0.00%
2003-12-01	0	0.670	0.660	0.670	0.670	0.670	200,000	134,000	0.6700	0.249	0.245	0.249	0.249	0.249	538,876	0.2487	0.00%
2003-11-28	0	0.670	0.670	0.690	0.670	0.690	318,000	216,460	0.6807	0.249	0.249	0.256	0.249	0.256	856,812	0.2526	-1.47%
2003-11-27	0	0.680	0.670	0.680	0.680	0.680	40,000	27,200	0.6800	0.252	0.249	0.252	0.252	0.252	107,775	0.2524	1.49%
2003-11-26	0	0.670	0.660	0.680	0.670	0.690	190,000	128,900	0.6784	0.249	0.245	0.252	0.249	0.256	511,932	0.2518	0.00%
2003-11-25	0	0.670	0.660	0.680	0.670	0.690	400,000	269,600	0.6740	0.249	0.245	0.252	0.249	0.256	1,077,751	0.2502	-2.90%
2003-11-24	0	0.690	0.670	0.690	0.680	0.690	140,000	95,800	0.6843	0.256	0.249	0.256	0.252	0.256	377,213	0.2540	1.47%
2003-11-21	0	0.680	0.660	0.680	0.680	0.690	110,000	75,300	0.6845	0.252	0.245	0.252	0.252	0.256	296,382	0.2541	1.49%
2003-11-20	0	0.670	0.670	0.680	0.670	0.690	340,000	229,400	0.6747	0.249	0.249	0.252	0.249	0.256	916,089	0.2504	-1.47%
2003-11-19	0	0.680	0.660	0.680	0.680	0.680	216,000	146,880	0.6800	0.252	0.245	0.252	0.252	0.252	581,986	0.2524	-1.45%
2003-11-18	0	0.690	0.670	0.690	0.660	0.690	560,200	378,424	0.6755	0.256	0.249	0.256	0.245	0.256	1,509,391	0.2507	1.47%
2003-11-17	0	0.680	0.660	0.680	0.680	0.690	100,000	68,500	0.6850	0.252	0.245	0.252	0.252	0.256	269,438	0.2542	-1.45%
2003-11-14	0	0.690	0.670	0.690	0.670	0.690	172,000	117,840	0.6851	0.256	0.249	0.256	0.249	0.256	463,433	0.2543	1.47%
2003-11-13	0	0.680	0.670	0.690	0.680	0.690	294,000	199,980	0.6802	0.252	0.249	0.256	0.252	0.256	792,147	0.2525	0.00%
2003-11-12	0	0.680	0.670	0.680	0.670	0.690	276,000	185,940	0.6737	0.252	0.249	0.252	0.249	0.256	743,648	0.2500	0.00%
2003-11-11	0	0.680	0.670	0.680	0.670	0.690	164,000	112,240	0.6844	0.252	0.249	0.252	0.249	0.256	441,878	0.2540	-1.45%
2003-11-10	0	0.690	0.670	0.690	0.670	0.700	854,000	583,280	0.6830	0.256	0.249	0.256	0.249	0.260	2,300,999	0.2535	1.47%
2003-11-07	0	0.680	0.670	0.680	0.670	0.680	384,000	260,420	0.6782	0.252	0.249	0.252	0.249	0.252	1,034,641	0.2517	1.49%
2003-11-06	0	0.670	0.670	0.680	0.670	0.680	404,000	272,680	0.6750	0.249	0.249	0.252	0.249	0.252	1,088,529	0.2505	-1.47%
2003-11-05	0	0.680	0.670	0.680	0.670	0.690	350,000	235,900	0.6740	0.252	0.249	0.252	0.249	0.256	943,032	0.2502	-1.45%
2003-11-04	0	0.690	0.680	0.690	0.670	0.700	340,000	232,580	0.6841	0.256	0.252	0.256	0.249	0.260	916,089	0.2539	-1.43%
2003-11-03	0	0.700	0.680	0.700	0.680	0.700	298,000	205,320	0.6890	0.260	0.252	0.260	0.252	0.260	802,925	0.2557	1.45%
2003-10-31	0	0.690	0.670	0.700	0.690	0.690	160,000	110,400	0.6900	0.256	0.249	0.260	0.256	0.256	431,100	0.2561	0.00%
2003-10-30	0	0.690	0.670	0.690	0.680	0.700	190,000	131,700	0.6932	0.256	0.249	0.256	0.252	0.260	511,932	0.2573	0.00%
2003-10-29	0	0.690	0.670	0.690	0.700	0.700	50,000	35,000	0.7000	0.256	0.249	0.256	0.260	0.260	134,719	0.2598	-1.43%
2003-10-28	0	0.700	0.680	0.700	0.690	0.700	350,000	241,500	0.6900	0.260	0.252	0.260	0.256	0.260	943,032	0.2561	2.94%
2003-10-27	0	0.680	0.670	0.690	0.680	0.690	200,000	137,300	0.6865	0.252	0.249	0.256	0.252	0.256	538,876	0.2548	-1.45%
2003-10-24	0	0.690	0.670	0.690	0.670	0.690	522,000	351,020	0.6725	0.256	0.249	0.256	0.249	0.256	1,406,465	0.2496	0.00%
2003-10-23	0	0.690	0.670	0.690	0.670	0.690	662,000	449,340	0.6788	0.256	0.249	0.256	0.249	0.256	1,783,678	0.2519	-1.43%
2003-10-22	0	0.700	0.680	0.700	0.680	0.700	696,000	482,240	0.6929	0.260	0.252	0.260	0.252	0.260	1,875,287	0.2572	2.94%
2003-10-21	0	0.680	0.680	0.690	0.680	0.690	803,000	550,070	0.6850	0.252	0.252	0.256	0.252	0.256	2,163,586	0.2542	0.00%
2003-10-20	0	0.680	0.660	0.680	0.660	0.680	322,000	217,240	0.6747	0.252	0.245	0.252	0.245	0.252	867,590	0.2504	1.49%
2003-10-17	0	0.670	0.650	0.670	-	-	0	0	-	0.249	0.241	0.249	-	-	0	-	0.00%
2003-10-16	0	0.670	0.650	0.670	0.680	0.680	30,000	20,400	0.6800	0.249	0.241	0.249	0.252	0.252	80,831	0.2524	1.52%
2003-10-15	0	0.660	0.650	0.670	0.660	0.670	160,000	105,900	0.6619	0.245	0.241	0.249	0.245	0.249	431,100	0.2457	-1.49%
2003-10-14	0	0.670	0.650	0.670	0.650	0.670	70,000	46,300	0.6614	0.249	0.241	0.249	0.241	0.249	188,606	0.2455	3.08%
2003-10-13	0	0.650	0.650	0.660	0.650	0.650	36,000	23,400	0.6500	0.241	0.241	0.245	0.241	0.241	96,998	0.2412	-1.52%
2003-10-10	0	0.660	0.640	0.670	0.660	0.660	100,000	66,000	0.6600	0.245	0.238	0.249	0.245	0.245	269,438	0.2450	0.00%
2003-10-09	0	0.660	0.650	0.660	0.650	0.660	84,400	55,140	0.6533	0.245	0.241	0.245	0.241	0.245	227,406	0.2425	0.00%
2003-10-08	0	0.660	0.650	0.670	0.660	0.660	88,000	58,080	0.6600	0.245	0.241	0.249	0.245	0.245	237,105	0.2450	0.00%
2003-10-07	0	0.660	0.660	0.670	0.650	0.670	366,000	241,060	0.6586	0.245	0.245	0.249	0.241	0.249	986,142	0.2444	1.54%
2003-10-06	0	0.650	0.640	0.650	0.650	0.660	220,000	143,500	0.6523	0.241	0.238	0.241	0.241	0.245	592,763	0.2421	0.00%
2003-10-03	0	0.650	0.650	0.670	0.650	0.680	290,000	192,200	0.6628	0.241	0.241	0.249	0.241	0.252	781,370	0.2460	-2.99%
2003-10-02	0	0.670	0.650	0.670	0.670	0.670	40,000	26,800	0.6700	0.249	0.241	0.249	0.249	0.249	107,775	0.2487	3.08%
2003-09-30	0	0.650	0.650	0.670	0.640	0.660	140,000	90,600	0.6471	0.241	0.241	0.249	0.238	0.245	377,213	0.2402	-1.52%
2003-09-29	0	0.660	0.660	0.670	0.660	0.660	190,000	125,400	0.6600	0.245	0.245	0.249	0.245	0.245	511,932	0.2450	-0.75%
2003-09-26	0	0.670	0.660	0.680	0.670	0.670	200,000	134,000	0.6700	0.247	0.243	0.250	0.247	0.247	542,927	0.2468	0.00%
2003-09-25	0	0.670	0.660	0.680	0.670	0.670	160,000	107,200	0.6700	0.247	0.243	0.250	0.247	0.247	434,342	0.2468	0.00%
2003-09-24	0	0.670	0.670	0.680	0.660	0.670	80,000	53,300	0.6663	0.247	0.247	0.250	0.243	0.247	217,171	0.2454	0.00%
2003-09-23	0	0.670	0.660	0.680	0.660	0.670	760,000	505,700	0.6654	0.247	0.243	0.250	0.243	0.247	2,063,124	0.2451	1.52%
2003-09-22	0	0.660	0.660	0.670	0.660	0.660	402,000	265,320	0.6600	0.243	0.243	0.247	0.243	0.243	1,091,284	0.2431	0.00%
2003-09-19	0	0.660	0.660	0.670	0.660	0.660	120,000	79,200	0.6600	0.243	0.243	0.247	0.243	0.243	325,756	0.2431	0.00%
2003-09-18	0	0.660	0.660	0.670	0.660	0.670	833,000	550,430	0.6608	0.243	0.243	0.247	0.243	0.247	2,261,292	0.2434	0.00%
2003-09-17	0	0.660	0.660	0.670	0.660	0.670	480,000	317,300	0.6610	0.243	0.243	0.247	0.243	0.247	1,303,026	0.2435	0.00%
2003-09-16	0	0.660	0.660	0.670	0.660	0.660	282,000	186,120	0.6600	0.243	0.243	0.247	0.243	0.243	765,528	0.2431	-1.49%
2003-09-15	0	0.670	0.660	0.670	0.670	0.670	50,000	33,500	0.6700	0.247	0.243	0.247	0.247	0.247	135,732	0.2468	0.00%
2003-09-11	0	0.670	0.640	0.670	0.630	0.670	180,000	118,600	0.6589	0.247	0.236	0.247	0.232	0.247	488,635	0.2427	3.08%
2003-09-10	0	0.650	0.630	0.660	0.630	0.660	462,000	296,960	0.6428	0.239	0.232	0.243	0.232	0.243	1,254,162	0.2368	-1.52%
2003-09-09	0	0.660	0.660	0.680	0.660	0.680	1,186,000	787,820	0.6643	0.243	0.243	0.250	0.243	0.250	3,219,559	0.2447	-4.35%
2003-09-08	0	0.690	0.660	0.690	0.660	0.690	130,000	86,400	0.6646	0.254	0.243	0.254	0.243	0.254	352,903	0.2448	2.99%
2003-09-05	0	0.670	0.660	0.680	0.670	0.680	562,000	379,560	0.6754	0.247	0.243	0.250	0.247	0.250	1,525,626	0.2488	-1.47%
2003-09-04	0	0.680	0.670	0.680	0.670	0.690	312,000	212,200	0.6801	0.250	0.247	0.250	0.247	0.254	846,967	0.2505	1.49%
2003-09-03	0	0.670	0.660	0.680	0.660	0.690	1,135,000	760,510	0.6701	0.247	0.243	0.250	0.243	0.254	3,081,112	0.2468	1.52%
2003-09-02	0	0.660	0.660	0.670	0.650	0.660	724,000	474,060	0.6548	0.243	0.243	0.247	0.239	0.243	1,965,397	0.2412	3.13%
2003-09-01	0	0.640	0.630	0.650	0.610	0.640	294,000	184,600	0.6279	0.236	0.232	0.239	0.225	0.236	798,103	0.2313	1.59%
2003-08-29	0	0.630	0.630	0.640	0.620	0.650	1,393,250	885,445	0.6355	0.232	0.232	0.236	0.228	0.239	3,782,167	0.2341	-3.08%
2003-08-28	0	0.650	0.650	0.660	0.650	0.670	349,000	229,200	0.6567	0.239	0.239	0.243	0.239	0.247	947,408	0.2419	3.17%
2003-08-27	0	0.630	0.630	0.640	0.630	0.660	406,000	260,940	0.6427	0.232	0.232	0.236	0.232	0.243	1,102,142	0.2368	-4.55%
2003-08-26	0	0.660	0.650	0.660	0.660	0.680	460,000	310,360	0.6747	0.243	0.239	0.243	0.243	0.250	1,248,733	0.2485	-2.94%
2003-08-25	0	0.680	0.660	0.680	0.660	0.690	1,172,000	795,900	0.6791	0.250	0.243	0.250	0.243	0.254	3,181,554	0.2502	-1.45%
2003-08-22	0	0.690	0.680	0.690	0.640	0.690	1,316,000	871,800	0.6625	0.254	0.250	0.254	0.236	0.254	3,572,462	0.2440	9.52%
2003-08-21	0	0.630	0.630	0.640	0.630	0.630	342,300	216,634	0.6329	0.232	0.232	0.236	0.232	0.232	929,220	0.2331	0.00%
2003-08-20	0	0.630	0.630	0.640	0.630	0.640	190,000	120,000	0.6316	0.232	0.232	0.236	0.232	0.236	515,781	0.2327	-1.56%
2003-08-19	0	0.640	0.630	0.640	0.630	0.640	360,000	227,500	0.6319	0.236	0.232	0.236	0.232	0.236	977,269	0.2328	0.00%
2003-08-18	0	0.640	0.640	0.650	0.620	0.640	334,000	211,980	0.6347	0.236	0.236	0.239	0.228	0.236	906,689	0.2338	1.59%
2003-08-15	0	0.630	0.620	0.630	0.630	0.630	225,000	141,700	0.6298	0.232	0.228	0.232	0.232	0.232	610,793	0.2320	-1.56%
2003-08-14	0	0.640	0.630	0.640	0.620	0.640	320,000	203,000	0.6344	0.236	0.232	0.236	0.228	0.236	868,684	0.2337	1.59%
2003-08-13	0	0.630	0.630	0.640	0.630	0.640	214,000	135,180	0.6317	0.232	0.232	0.236	0.232	0.236	580,932	0.2327	0.00%
2003-08-12	0	0.630	0.630	0.640	0.620	0.630	406,000	255,620	0.6296	0.232	0.232	0.236	0.228	0.232	1,102,142	0.2319	1.61%
2003-08-11	0	0.620	0.620	0.630	0.620	0.630	476,000	299,480	0.6292	0.228	0.228	0.232	0.228	0.232	1,292,167	0.2318	-3.12%
2003-08-08	0	0.640	0.630	0.650	0.640	0.640	178,000	113,920	0.6400	0.236	0.232	0.239	0.236	0.236	483,205	0.2358	1.59%
2003-08-07	0	0.630	0.630	0.640	0.630	0.640	322,000	203,520	0.6320	0.232	0.232	0.236	0.232	0.236	874,113	0.2328	-1.56%
2003-08-06	0	0.640	0.640	0.650	0.630	0.640	645,000	409,550	0.6350	0.236	0.236	0.239	0.232	0.236	1,750,941	0.2339	0.00%
2003-08-05	0	0.640	0.630	0.640	0.630	0.640	428,000	273,140	0.6382	0.236	0.232	0.236	0.232	0.236	1,161,864	0.2351	-1.54%
2003-08-04	0	0.650	0.640	0.650	0.640	0.650	584,000	374,220	0.6408	0.239	0.236	0.239	0.236	0.239	1,585,348	0.2360	1.56%
2003-08-01	0	0.640	0.630	0.640	0.630	0.650	544,000	348,560	0.6407	0.236	0.232	0.236	0.232	0.239	1,476,762	0.2360	-1.54%
2003-07-31	0	0.650	0.640	0.660	0.650	0.650	220,000	143,000	0.6500	0.239	0.236	0.243	0.239	0.239	597,220	0.2394	0.00%
2003-07-30	0	0.650	0.650	0.660	0.650	0.650	160,000	104,000	0.6500	0.239	0.239	0.243	0.239	0.239	434,342	0.2394	0.00%
2003-07-29	0	0.650	0.650	0.660	0.640	0.670	172,000	111,020	0.6455	0.239	0.239	0.243	0.236	0.247	466,917	0.2378	-1.52%
2003-07-28	0	0.660	0.640	0.660	0.640	0.660	210,000	136,100	0.6481	0.243	0.236	0.243	0.236	0.243	570,074	0.2387	4.76%
2003-07-25	0	0.630	0.630	0.640	0.610	0.640	60,000	38,000	0.6333	0.232	0.232	0.236	0.225	0.236	162,878	0.2333	-3.08%
2003-07-24	0	0.650	0.650	0.660	0.640	0.660	382,000	248,900	0.6516	0.239	0.239	0.243	0.236	0.243	1,036,991	0.2400	3.17%
2003-07-23	0	0.630	0.630	0.640	0.630	0.650	518,000	331,840	0.6406	0.232	0.232	0.236	0.232	0.239	1,406,182	0.2360	0.00%
2003-07-22	0	0.630	0.630	0.640	0.630	0.640	444,000	282,980	0.6373	0.232	0.232	0.236	0.232	0.236	1,205,299	0.2348	0.00%
2003-07-21	0	0.630	0.630	0.650	0.630	0.630	290,000	182,700	0.6300	0.232	0.232	0.239	0.232	0.232	787,245	0.2321	0.00%
2003-07-18	0	0.630	0.630	0.640	0.630	0.650	180,000	115,000	0.6389	0.232	0.232	0.236	0.232	0.239	488,635	0.2353	-3.08%
2003-07-17	0	0.650	0.640	0.650	0.640	0.650	140,000	89,920	0.6423	0.239	0.236	0.239	0.236	0.239	380,049	0.2366	1.56%
2003-07-16	0	0.640	0.630	0.640	0.620	0.640	908,000	575,580	0.6339	0.236	0.232	0.236	0.228	0.236	2,464,890	0.2335	0.00%
2003-07-15	0	0.640	0.640	0.650	0.640	0.650	240,000	155,800	0.6492	0.236	0.236	0.239	0.236	0.239	651,513	0.2391	-1.54%
2003-07-14	0	0.650	0.650	0.660	0.650	0.660	176,000	114,960	0.6532	0.239	0.239	0.243	0.239	0.243	477,776	0.2406	-2.99%
2003-07-11	0	0.670	0.650	0.670	0.650	0.670	310,000	202,840	0.6543	0.247	0.239	0.247	0.239	0.247	841,537	0.2410	3.08%
2003-07-10	0	0.650	0.650	0.660	0.650	0.650	140,000	91,000	0.6500	0.239	0.239	0.243	0.239	0.239	380,049	0.2394	1.56%
2003-07-09	0	0.640	0.640	0.650	0.630	0.650	602,000	385,120	0.6397	0.236	0.236	0.239	0.232	0.239	1,634,211	0.2357	-3.03%
2003-07-08	0	0.660	0.640	0.660	0.620	0.670	2,878,000	1,842,280	0.6401	0.243	0.236	0.243	0.228	0.247	7,812,724	0.2358	-2.94%
2003-07-07	0	0.680	0.670	0.690	0.670	0.710	2,926,000	2,011,440	0.6874	0.250	0.247	0.254	0.247	0.262	7,943,027	0.2532	-4.23%
2003-07-04	0	0.710	0.700	0.720	0.710	0.710	130,000	92,300	0.7100	0.262	0.258	0.265	0.262	0.262	352,903	0.2615	0.00%
2003-07-03	0	0.710	0.700	0.710	0.710	0.710	220,000	156,200	0.7100	0.262	0.258	0.262	0.262	0.262	597,220	0.2615	0.00%
2003-07-02	0	0.710	0.710	0.730	0.710	0.710	210,000	149,100	0.7100	0.262	0.262	0.269	0.262	0.262	570,074	0.2615	-2.74%
2003-06-30	0	0.730	0.710	0.740	0.710	0.730	382,000	273,020	0.7147	0.269	0.262	0.273	0.262	0.269	1,036,991	0.2633	1.39%
2003-06-27	0	0.720	0.710	0.720	0.710	0.720	622,000	442,320	0.7111	0.265	0.262	0.265	0.262	0.265	1,688,504	0.2620	2.86%
2003-06-26	0	0.700	0.700	0.710	0.700	0.700	200,000	140,000	0.7000	0.258	0.258	0.262	0.258	0.258	542,927	0.2579	0.00%
2003-06-25	0	0.700	0.700	0.710	0.700	0.700	130,000	91,000	0.7000	0.258	0.258	0.262	0.258	0.258	352,903	0.2579	0.00%
2003-06-24	0	0.700	0.690	0.700	0.690	0.700	614,000	426,160	0.6941	0.258	0.254	0.258	0.254	0.258	1,666,787	0.2557	-1.41%
2003-06-23	0	0.710	0.710	0.720	0.710	0.720	522,000	371,680	0.7120	0.262	0.262	0.265	0.262	0.265	1,417,040	0.2623	-1.39%
2003-06-20	0	0.720	0.710	0.730	0.720	0.730	416,000	301,700	0.7252	0.265	0.262	0.269	0.265	0.269	1,129,289	0.2672	0.00%
2003-06-19	0	0.720	0.710	0.720	0.700	0.720	280,000	200,300	0.7154	0.265	0.262	0.265	0.258	0.265	760,098	0.2635	1.41%
2003-06-18	0	0.710	0.710	0.720	0.710	0.720	530,000	378,800	0.7147	0.262	0.262	0.265	0.262	0.265	1,438,757	0.2633	-1.39%
2003-06-17	0	0.720	0.720	0.730	0.720	0.750	906,000	667,840	0.7371	0.265	0.265	0.269	0.265	0.276	2,459,461	0.2715	-4.00%
2003-06-16	0	0.750	0.750	0.760	0.750	0.760	924,000	693,040	0.7500	0.276	0.276	0.280	0.276	0.280	2,508,324	0.2763	-1.32%
2003-06-13	0	0.760	0.750	0.760	0.750	0.770	1,082,000	819,380	0.7573	0.280	0.276	0.280	0.276	0.284	2,937,237	0.2790	1.33%
2003-06-12	0	0.750	0.740	0.750	0.740	0.760	710,000	531,940	0.7492	0.276	0.273	0.276	0.273	0.280	1,927,392	0.2760	0.00%
2003-06-11	0	0.750	0.750	0.760	0.750	0.760	1,506,000	1,134,700	0.7535	0.276	0.276	0.280	0.276	0.280	4,088,243	0.2776	-1.32%
2003-06-10	0	0.760	0.760	0.770	0.730	0.770	1,080,000	809,100	0.7492	0.280	0.280	0.284	0.269	0.284	2,931,807	0.2760	2.70%
2003-06-09	0	0.740	0.720	0.740	0.720	0.740	961,000	696,540	0.7248	0.273	0.265	0.273	0.265	0.273	2,608,766	0.2670	1.37%
2003-06-06	0	0.730	0.720	0.730	0.710	0.730	1,396,800	1,005,704	0.7200	0.269	0.265	0.269	0.262	0.269	3,791,804	0.2652	2.82%
2003-06-05	0	0.710	0.710	0.720	0.710	0.730	700,000	503,000	0.7186	0.262	0.262	0.265	0.262	0.269	1,900,246	0.2647	-1.39%
2003-06-03	0	0.720	0.720	0.730	0.720	0.740	495,800	358,704	0.7235	0.265	0.265	0.269	0.265	0.273	1,345,917	0.2665	-1.37%
2003-06-02	0	0.730	0.720	0.730	0.710	0.730	1,598,000	1,153,400	0.7218	0.269	0.265	0.269	0.262	0.269	4,337,989	0.2659	4.29%
2003-05-30	0	0.700	0.700	0.720	0.700	0.720	1,768,000	1,257,500	0.7113	0.258	0.258	0.265	0.258	0.265	4,799,477	0.2620	0.00%
2003-05-29	0	0.700	0.700	0.710	0.690	0.710	1,358,000	947,280	0.6976	0.258	0.258	0.262	0.254	0.262	3,686,476	0.2570	1.45%
2003-05-28	0	0.690	0.680	0.690	0.680	0.700	862,000	591,660	0.6864	0.254	0.250	0.254	0.250	0.258	2,340,017	0.2528	-1.43%
2003-05-27	0	0.700	0.690	0.700	0.680	0.700	2,240,000	1,548,000	0.6911	0.258	0.254	0.258	0.250	0.258	6,080,786	0.2546	1.45%
2003-05-26	0	0.690	0.680	0.690	0.660	0.690	2,678,000	1,806,300	0.6745	0.254	0.250	0.254	0.243	0.254	7,269,797	0.2485	2.99%
2003-05-23	0	0.670	0.670	0.680	0.660	0.690	1,738,000	1,170,860	0.6737	0.247	0.247	0.250	0.243	0.254	4,718,038	0.2482	-1.47%
2003-05-22	0	0.680	0.660	0.680	0.650	0.680	536,000	356,120	0.6644	0.250	0.243	0.250	0.239	0.250	1,455,045	0.2447	1.49%
2003-05-21	0	0.670	0.650	0.670	0.650	0.670	1,096,000	717,220	0.6544	0.247	0.239	0.247	0.239	0.247	2,975,242	0.2411	1.52%
2003-05-20	0	0.660	0.640	0.660	0.650	0.660	1,010,000	660,500	0.6540	0.243	0.236	0.243	0.239	0.243	2,741,783	0.2409	0.00%
2003-05-19	0	0.660	0.650	0.660	0.650	0.660	802,000	521,900	0.6507	0.243	0.239	0.243	0.239	0.243	2,177,139	0.2397	1.54%
2003-05-16	0	0.650	0.640	0.650	0.640	0.660	627,000	404,380	0.6449	0.239	0.236	0.239	0.236	0.243	1,702,077	0.2376	0.00%
2003-05-15	0	0.650	0.630	0.650	0.640	0.650	130,000	83,240	0.6403	0.239	0.232	0.239	0.236	0.239	352,903	0.2359	3.17%
2003-05-14	0	0.630	0.630	0.650	0.630	0.650	252,000	161,400	0.6405	0.232	0.232	0.239	0.232	0.239	684,088	0.2359	0.00%
2003-05-13	0	0.630	0.630	0.640	0.630	0.640	382,000	242,560	0.6350	0.232	0.232	0.236	0.232	0.236	1,036,991	0.2339	-1.56%
2003-05-12	0	0.640	0.630	0.640	0.630	0.650	372,000	238,300	0.6406	0.236	0.232	0.236	0.232	0.239	1,009,845	0.2360	3.23%
2003-05-09	0	0.620	0.620	0.630	0.610	0.620	526,000	325,460	0.6187	0.228	0.228	0.232	0.225	0.228	1,427,899	0.2279	1.64%
2003-05-07	0	0.610	0.610	0.620	0.610	0.620	1,901,956	1,179,113	0.6199	0.225	0.225	0.228	0.225	0.228	5,163,119	0.2284	-1.61%
2003-05-06	0	0.620	0.610	0.620	0.610	0.630	488,000	302,380	0.6196	0.228	0.225	0.228	0.225	0.232	1,324,743	0.2283	-0.00%
2003-05-05	0	0.670	0.650	0.670	0.660	0.670	1,310,000	868,100	0.6627	0.228	0.222	0.228	0.225	0.228	3,842,962	0.2259	1.52%
2003-05-02	0	0.660	0.660	0.670	0.660	0.680	1,030,000	683,800	0.6639	0.225	0.225	0.228	0.225	0.232	3,021,566	0.2263	0.00%
2003-04-30	0	0.660	0.660	0.670	0.660	0.680	850,000	564,840	0.6645	0.225	0.225	0.228	0.225	0.232	2,493,525	0.2265	-1.49%
2003-04-29	0	0.670	0.670	0.680	0.650	0.680	736,000	488,240	0.6634	0.228	0.228	0.232	0.222	0.232	2,159,099	0.2261	1.52%
2003-04-28	0	0.660	0.640	0.660	0.650	0.660	202,000	131,360	0.6503	0.225	0.218	0.225	0.222	0.225	592,579	0.2217	1.54%
2003-04-25	0	0.650	0.630	0.650	0.630	0.650	318,000	203,220	0.6391	0.222	0.215	0.222	0.215	0.222	932,872	0.2178	0.00%
2003-04-24	0	0.650	0.630	0.650	0.630	0.650	1,260,000	806,600	0.6402	0.222	0.215	0.222	0.215	0.222	3,696,284	0.2182	3.17%
2003-04-23	0	0.630	0.630	0.650	0.630	0.650	258,000	164,980	0.6395	0.215	0.215	0.222	0.215	0.222	756,858	0.2180	-4.55%
2003-04-22	0	0.660	0.650	0.660	0.650	0.670	620,000	406,400	0.6555	0.225	0.222	0.225	0.222	0.228	1,818,806	0.2234	-2.94%
2003-04-17	0	0.680	0.660	0.680	0.640	0.680	914,000	598,240	0.6545	0.232	0.225	0.232	0.218	0.232	2,681,273	0.2231	3.03%
2003-04-16	0	0.660	0.640	0.660	0.640	0.660	504,000	325,060	0.6450	0.225	0.218	0.225	0.218	0.225	1,478,514	0.2199	1.54%
2003-04-15	0	0.650	0.640	0.650	0.630	0.660	931,000	597,390	0.6417	0.222	0.218	0.222	0.215	0.225	2,731,143	0.2187	3.17%
2003-04-14	0	0.630	0.630	0.650	0.630	0.650	390,000	250,160	0.6414	0.215	0.215	0.222	0.215	0.222	1,144,088	0.2187	-5.97%
2003-04-11	0	0.670	0.650	0.670	0.650	0.670	110,000	71,900	0.6536	0.228	0.222	0.228	0.222	0.228	322,691	0.2228	0.00%
2003-04-10	0	0.670	0.650	0.670	0.650	0.670	92,000	61,000	0.6630	0.228	0.222	0.228	0.222	0.228	269,887	0.2260	0.00%
2003-04-09	0	0.670	0.650	0.670	0.650	0.670	117,650	76,950	0.6541	0.228	0.222	0.228	0.222	0.228	345,133	0.2230	0.00%
2003-04-08	0	0.670	0.640	0.670	0.650	0.670	216,000	141,100	0.6532	0.228	0.218	0.228	0.222	0.228	633,649	0.2227	0.00%
2003-04-07	0	0.670	0.660	0.670	0.660	0.670	130,000	86,300	0.6638	0.228	0.225	0.228	0.225	0.228	381,363	0.2263	-1.47%
2003-04-04	0	0.680	0.650	0.680	0.660	0.680	350,000	233,500	0.6671	0.232	0.222	0.232	0.225	0.232	1,026,746	0.2274	4.62%
2003-04-03	0	0.650	0.640	0.660	0.650	0.660	110,000	71,700	0.6518	0.222	0.218	0.225	0.222	0.225	322,691	0.2222	0.00%
2003-04-02	0	0.650	0.640	0.660	0.650	0.650	50,000	32,500	0.6500	0.222	0.218	0.225	0.222	0.222	146,678	0.2216	-1.52%
2003-04-01	0	0.660	0.640	0.660	0.650	0.680	450,000	294,900	0.6553	0.225	0.218	0.225	0.222	0.232	1,320,101	0.2234	0.00%
2003-03-31	0	0.660	0.650	0.670	0.650	0.670	838,000	548,620	0.6547	0.225	0.222	0.228	0.222	0.228	2,458,322	0.2232	-4.35%
2003-03-28	0	0.690	0.670	0.690	0.660	0.690	1,138,000	767,620	0.6745	0.235	0.228	0.235	0.225	0.235	3,338,390	0.2299	6.15%
2003-03-27	0	0.650	0.640	0.660	0.650	0.690	560,000	368,900	0.6588	0.222	0.218	0.225	0.222	0.235	1,642,793	0.2246	-4.41%
2003-03-26	0	0.680	0.650	0.680	0.660	0.680	170,000	113,000	0.6647	0.232	0.222	0.232	0.225	0.232	498,705	0.2266	1.49%
2003-03-25	0	0.670	0.630	0.670	0.650	0.670	110,000	72,200	0.6564	0.228	0.215	0.228	0.222	0.228	322,691	0.2237	1.52%
2003-03-24	0	0.660	0.640	0.660	0.650	0.660	82,000	53,900	0.6573	0.225	0.218	0.225	0.222	0.225	240,552	0.2241	0.00%
2003-03-21	0	0.660	0.640	0.660	0.650	0.660	87,000	57,010	0.6553	0.225	0.218	0.225	0.222	0.225	255,220	0.2234	1.54%
2003-03-20	0	0.650	0.620	0.650	0.630	0.670	164,000	105,840	0.6454	0.222	0.211	0.222	0.215	0.228	481,104	0.2200	-2.99%
2003-03-19	0	0.670	0.630	0.670	0.640	0.670	510,000	331,600	0.6502	0.228	0.215	0.228	0.218	0.228	1,496,115	0.2216	6.35%
2003-03-18	0	0.630	0.620	0.650	0.630	0.660	306,000	198,300	0.6480	0.215	0.211	0.222	0.215	0.225	897,669	0.2209	-1.56%
2003-03-17	0	0.640	0.620	0.640	0.620	0.640	60,000	37,800	0.6300	0.218	0.211	0.218	0.211	0.218	176,014	0.2148	4.92%
2003-03-14	0	0.610	0.600	0.620	0.610	0.650	188,000	116,220	0.6182	0.208	0.205	0.211	0.208	0.222	551,509	0.2107	-3.17%
2003-03-13	0	0.630	0.620	0.640	0.620	0.640	104,000	65,280	0.6277	0.215	0.211	0.218	0.211	0.218	305,090	0.2140	1.61%
2003-03-12	0	0.620	0.620	0.630	0.620	0.620	50,000	31,000	0.6200	0.211	0.211	0.215	0.211	0.211	146,678	0.2113	0.00%
2003-03-11	0	0.620	0.610	0.630	0.620	0.640	40,000	25,200	0.6300	0.211	0.208	0.215	0.211	0.218	117,342	0.2148	0.00%
2003-03-10	0	0.620	0.620	0.640	0.620	0.620	31,400	19,398	0.6178	0.211	0.211	0.218	0.211	0.211	92,114	0.2106	-1.59%
2003-03-07	0	0.630	0.620	0.630	0.630	0.630	50,000	31,500	0.6300	0.215	0.211	0.215	0.215	0.215	146,678	0.2148	-3.08%
2003-03-06	0	0.650	0.640	0.650	0.640	0.650	320,000	204,900	0.6403	0.222	0.218	0.222	0.218	0.222	938,739	0.2183	3.17%
2003-03-05	0	0.630	0.630	0.650	0.630	0.650	200,000	128,100	0.6405	0.215	0.215	0.222	0.215	0.222	586,712	0.2183	-4.55%
2003-03-04	0	0.660	0.640	0.660	0.660	0.660	20,000	13,200	0.6600	0.225	0.218	0.225	0.225	0.225	58,671	0.2250	1.54%
2003-03-03	0	0.650	0.640	0.660	0.650	0.650	60,000	39,000	0.6500	0.222	0.218	0.225	0.222	0.222	176,014	0.2216	-1.52%
2003-02-28	0	0.660	0.650	0.670	0.650	0.660	130,000	85,300	0.6562	0.225	0.222	0.228	0.222	0.225	381,363	0.2237	0.00%
2003-02-27	0	0.660	0.660	0.670	0.660	0.670	380,000	253,400	0.6668	0.225	0.225	0.228	0.225	0.228	1,114,752	0.2273	0.00%
2003-02-26	0	0.660	0.660	0.670	0.660	0.660	120,000	79,200	0.6600	0.225	0.225	0.228	0.225	0.225	352,027	0.2250	-1.49%
2003-02-25	0	0.670	0.660	0.670	0.660	0.700	670,000	459,800	0.6863	0.228	0.225	0.228	0.225	0.239	1,965,484	0.2339	-2.90%
2003-02-24	0	0.690	0.680	0.700	0.680	0.710	650,000	450,180	0.6926	0.235	0.232	0.239	0.232	0.242	1,906,813	0.2361	-2.82%
2003-02-21	0	0.710	0.690	0.710	0.680	0.710	2,174,000	1,501,520	0.6907	0.242	0.235	0.242	0.232	0.242	6,377,557	0.2354	5.97%
2003-02-20	0	0.670	0.660	0.670	0.650	0.670	762,000	505,820	0.6638	0.228	0.225	0.228	0.222	0.228	2,235,372	0.2263	1.52%
2003-02-19	0	0.660	0.640	0.660	0.630	0.660	203,000	130,700	0.6438	0.225	0.218	0.225	0.215	0.225	595,512	0.2195	1.54%
2003-02-18	0	0.650	0.640	0.660	0.630	0.660	860,000	551,200	0.6409	0.222	0.218	0.225	0.215	0.225	2,522,861	0.2185	4.84%
2003-02-17	0	0.620	0.610	0.630	-	-	0	0	-	0.211	0.208	0.215	-	-	0	-	0.00%
2003-02-14	0	0.620	0.620	0.650	0.620	0.650	62,000	39,240	0.6329	0.211	0.211	0.222	0.211	0.222	181,881	0.2157	-3.12%
2003-02-13	0	0.640	0.600	0.640	0.640	0.640	20,000	12,800	0.6400	0.218	0.205	0.218	0.218	0.218	58,671	0.2182	1.59%
2003-02-12	0	0.630	0.620	0.630	0.630	0.630	40,000	25,200	0.6300	0.215	0.211	0.215	0.215	0.215	117,342	0.2148	1.61%
2003-02-11	0	0.620	0.610	0.630	0.600	0.630	670,000	413,800	0.6176	0.211	0.208	0.215	0.205	0.215	1,965,484	0.2105	3.33%
2003-02-10	0	0.600	0.600	0.610	0.590	0.600	150,000	89,600	0.5973	0.205	0.205	0.208	0.201	0.205	440,034	0.2036	-3.23%
2003-02-07	0	0.620	0.600	0.620	0.620	0.620	51,000	31,560	0.6188	0.211	0.205	0.211	0.211	0.211	149,612	0.2109	0.00%
2003-02-06	0	0.620	0.600	0.620	0.620	0.620	80,000	49,600	0.6200	0.211	0.205	0.211	0.211	0.211	234,685	0.2113	0.00%
2003-02-05	0	0.620	0.600	0.620	0.620	0.620	38,000	23,560	0.6200	0.211	0.205	0.211	0.211	0.211	111,475	0.2113	0.00%
2003-02-04	0	0.620	0.600	0.650	0.620	0.620	1,058,000	655,960	0.6200	0.211	0.205	0.222	0.211	0.211	3,103,705	0.2113	3.33%
2003-01-30	0	0.600	0.600	0.630	0.600	0.620	1,106,000	664,620	0.6009	0.205	0.205	0.215	0.205	0.211	3,244,516	0.2048	-3.23%
2003-01-29	0	0.620	0.610	0.630	0.600	0.630	210,000	128,600	0.6124	0.211	0.208	0.215	0.205	0.215	616,047	0.2088	5.08%
2003-01-28	0	0.590	0.580	0.610	-	-	0	0	-	0.201	0.198	0.208	-	-	0	-	0.00%
2003-01-27	0	0.590	0.580	0.610	0.590	0.590	40,000	23,600	0.5900	0.201	0.198	0.208	0.201	0.201	117,342	0.2011	-1.67%
2003-01-24	0	0.600	0.600	0.620	0.600	0.610	150,000	90,900	0.6060	0.205	0.205	0.211	0.205	0.208	440,034	0.2066	-4.76%
2003-01-23	0	0.630	0.610	0.630	0.620	0.640	241,000	152,070	0.6310	0.215	0.208	0.215	0.211	0.218	706,988	0.2151	6.78%
2003-01-22	0	0.590	0.580	0.600	0.590	0.590	165,000	97,310	0.5898	0.201	0.198	0.205	0.201	0.201	484,037	0.2010	0.00%
2003-01-21	0	0.590	0.580	0.600	0.590	0.590	80,000	47,200	0.5900	0.201	0.198	0.205	0.201	0.201	234,685	0.2011	0.00%
2003-01-20	0	0.590	0.580	0.600	0.590	0.590	40,000	23,600	0.5900	0.201	0.198	0.205	0.201	0.201	117,342	0.2011	0.00%
2003-01-17	0	0.590	0.590	0.610	0.590	0.590	33,000	19,430	0.5888	0.201	0.201	0.208	0.201	0.201	96,807	0.2007	-1.67%
2003-01-16	0	0.600	0.590	0.610	-	-	0	0	-	0.205	0.201	0.208	-	-	0	-	0.00%
2003-01-15	0	0.600	0.600	0.610	0.600	0.600	112,000	67,200	0.6000	0.205	0.205	0.208	0.205	0.205	328,559	0.2045	1.69%
2003-01-14	0	0.590	0.590	0.620	0.590	0.600	220,000	131,000	0.5955	0.201	0.201	0.211	0.201	0.205	645,383	0.2030	-4.84%
2003-01-13	0	0.620	0.600	0.630	0.600	0.620	200,000	121,500	0.6075	0.211	0.205	0.215	0.205	0.211	586,712	0.2071	3.33%
2003-01-10	0	0.600	0.580	0.610	0.600	0.600	40,000	24,000	0.6000	0.205	0.198	0.208	0.205	0.205	117,342	0.2045	0.00%
2003-01-09	0	0.600	0.580	0.610	0.600	0.600	70,000	42,000	0.6000	0.205	0.198	0.208	0.205	0.205	205,349	0.2045	1.69%
2003-01-08	0	0.590	0.580	0.600	0.590	0.600	400,000	239,000	0.5975	0.201	0.198	0.205	0.201	0.205	1,173,424	0.2037	0.00%
2003-01-07	0	0.590	0.580	0.600	0.590	0.590	50,000	29,500	0.5900	0.201	0.198	0.205	0.201	0.201	146,678	0.2011	0.00%
2003-01-06	0	0.590	0.580	0.600	0.590	0.590	50,000	29,500	0.5900	0.201	0.198	0.205	0.201	0.201	146,678	0.2011	0.00%
2003-01-03	0	0.590	0.590	0.610	-	-	0	0	-	0.201	0.201	0.208	-	-	0	-	0.00%
2003-01-02	0	0.590	0.590	0.610	0.590	0.590	11,000	6,450	0.5864	0.201	0.201	0.208	0.201	0.201	32,269	0.1999	-1.67%
2002-12-31	0	0.600	0.580	0.610	0.600	0.600	30,000	18,000	0.6000	0.205	0.198	0.208	0.205	0.205	88,007	0.2045	3.45%
2002-12-30	0	0.580	0.560	0.610	0.580	0.590	90,000	52,700	0.5856	0.198	0.191	0.208	0.198	0.201	264,020	0.1996	-1.69%
2002-12-27	0	0.590	0.590	0.610	0.590	0.600	60,000	35,800	0.5967	0.201	0.201	0.208	0.201	0.205	176,014	0.2034	0.00%
2002-12-24	0	0.590	0.590	0.620	0.590	0.600	70,000	41,800	0.5971	0.201	0.201	0.211	0.201	0.205	205,349	0.2036	-1.67%
2002-12-23	0	0.600	0.590	0.610	0.600	0.600	30,000	18,000	0.6000	0.205	0.201	0.208	0.205	0.205	88,007	0.2045	-1.64%
2002-12-20	0	0.610	0.610	0.620	0.600	0.610	210,000	128,000	0.6095	0.208	0.208	0.211	0.205	0.208	616,047	0.2078	0.00%
2002-12-19	0	0.610	0.610	0.620	0.610	0.610	90,000	54,900	0.6100	0.208	0.208	0.211	0.208	0.208	264,020	0.2079	-1.61%
2002-12-18	0	0.620	0.610	0.630	0.610	0.620	342,000	210,640	0.6159	0.211	0.208	0.215	0.208	0.211	1,003,277	0.2100	0.00%
2002-12-17	0	0.620	0.620	0.640	0.620	0.630	211,000	132,080	0.6260	0.211	0.211	0.218	0.211	0.215	618,981	0.2134	-1.59%
2002-12-16	0	0.630	0.620	0.630	0.630	0.630	80,000	50,400	0.6300	0.215	0.211	0.215	0.215	0.215	234,685	0.2148	0.00%
2002-12-13	0	0.630	0.620	0.630	0.630	0.650	130,000	83,200	0.6400	0.215	0.211	0.215	0.215	0.222	381,363	0.2182	3.28%
2002-12-12	0	0.610	0.610	0.620	0.610	0.610	80,000	48,800	0.6100	0.208	0.208	0.211	0.208	0.208	234,685	0.2079	-1.61%
2002-12-11	0	0.620	0.610	0.630	0.620	0.620	40,000	24,800	0.6200	0.211	0.208	0.215	0.211	0.211	117,342	0.2113	-1.59%
2002-12-10	0	0.630	0.610	0.630	0.630	0.630	30,000	18,900	0.6300	0.215	0.208	0.215	0.215	0.215	88,007	0.2148	3.28%
2002-12-09	0	0.610	0.610	0.620	0.610	0.620	420,000	259,700	0.6183	0.208	0.208	0.211	0.208	0.211	1,232,095	0.2108	-1.61%
2002-12-06	0	0.620	0.620	0.640	0.620	0.630	340,000	213,500	0.6279	0.211	0.211	0.218	0.211	0.215	997,410	0.2141	-1.59%
2002-12-05	0	0.630	0.620	0.630	0.630	0.650	340,000	217,200	0.6388	0.215	0.211	0.215	0.215	0.222	997,410	0.2178	3.28%
2002-12-04	0	0.610	0.610	0.630	0.610	0.620	90,000	55,400	0.6156	0.208	0.208	0.215	0.208	0.211	264,020	0.2098	-3.17%
2002-12-03	0	0.630	0.620	0.630	0.630	0.630	80,000	50,400	0.6300	0.215	0.211	0.215	0.215	0.215	234,685	0.2148	0.00%
2002-12-02	0	0.630	0.620	0.650	-	-	0	0	-	0.215	0.211	0.222	-	-	0	-	0.00%
2002-11-29	0	0.630	0.630	0.640	0.630	0.640	60,000	38,200	0.6367	0.215	0.215	0.218	0.215	0.218	176,014	0.2170	-3.08%
2002-11-28	0	0.650	0.630	0.650	0.630	0.650	122,000	78,240	0.6413	0.222	0.215	0.222	0.215	0.222	357,894	0.2186	4.84%
2002-11-27	0	0.620	0.610	0.630	0.620	0.620	50,000	31,000	0.6200	0.211	0.208	0.215	0.211	0.211	146,678	0.2113	1.64%
2002-11-26	0	0.610	0.610	0.620	0.610	0.620	580,000	358,600	0.6183	0.208	0.208	0.211	0.208	0.211	1,701,464	0.2108	-1.61%
2002-11-25	0	0.620	0.620	0.650	0.620	0.650	154,000	97,480	0.6330	0.211	0.211	0.222	0.211	0.222	451,768	0.2158	1.64%
2002-11-22	0	0.610	0.610	0.620	-	-	0	0	-	0.208	0.208	0.211	-	-	0	-	0.00%
2002-11-21	0	0.610	0.610	0.630	0.610	0.620	160,000	98,600	0.6163	0.208	0.208	0.215	0.208	0.211	469,369	0.2101	0.00%
2002-11-20	0	0.610	0.610	0.630	-	-	0	0	-	0.208	0.208	0.215	-	-	0	-	1.67%
2002-11-19	0	0.600	0.600	0.630	0.600	0.610	98,000	59,700	0.6092	0.205	0.205	0.215	0.205	0.208	287,489	0.2077	0.00%
2002-11-18	0	0.600	0.600	0.630	0.600	0.630	1,120,000	689,660	0.6158	0.205	0.205	0.215	0.205	0.215	3,285,586	0.2099	-4.76%
2002-11-15	0	0.630	0.630	0.640	0.630	0.650	332,000	214,700	0.6467	0.215	0.215	0.218	0.215	0.222	973,942	0.2204	1.61%
2002-11-14	0	0.620	0.620	0.640	0.620	0.620	92,000	57,040	0.6200	0.211	0.211	0.218	0.211	0.211	269,887	0.2113	0.00%
2002-11-13	0	0.620	0.620	0.640	0.620	0.620	40,000	24,800	0.6200	0.211	0.211	0.218	0.211	0.211	117,342	0.2113	-6.06%
2002-11-12	0	0.660	0.640	0.670	0.620	0.660	50,000	31,800	0.6360	0.225	0.218	0.228	0.211	0.225	146,678	0.2168	6.45%
2002-11-11	0	0.620	0.620	0.640	0.620	0.620	30,000	18,600	0.6200	0.211	0.211	0.218	0.211	0.211	88,007	0.2113	-1.59%
2002-11-08	0	0.630	0.630	0.660	0.620	0.650	183,000	117,550	0.6423	0.215	0.215	0.225	0.211	0.222	536,841	0.2190	-1.56%
2002-11-07	0	0.640	0.610	0.650	0.640	0.640	60,000	38,400	0.6400	0.218	0.208	0.222	0.218	0.218	176,014	0.2182	0.00%
2002-11-06	0	0.640	0.620	0.670	0.640	0.640	50,000	32,000	0.6400	0.218	0.211	0.228	0.218	0.218	146,678	0.2182	0.00%
2002-11-05	0	0.640	0.620	0.640	0.640	0.640	160,000	102,400	0.6400	0.218	0.211	0.218	0.218	0.218	469,369	0.2182	-1.54%
2002-11-04	0	0.650	0.630	0.660	0.640	0.650	286,000	185,400	0.6483	0.222	0.215	0.225	0.218	0.222	838,998	0.2210	4.84%
2002-11-01	0	0.620	0.610	0.630	0.610	0.620	60,000	37,000	0.6167	0.211	0.208	0.215	0.208	0.211	176,014	0.2102	0.00%
2002-10-31	0	0.620	0.610	0.630	0.620	0.620	50,000	31,000	0.6200	0.211	0.208	0.215	0.211	0.211	146,678	0.2113	-1.59%
2002-10-30	0	0.630	0.610	0.640	0.600	0.630	850,000	522,400	0.6146	0.215	0.208	0.218	0.205	0.215	2,493,525	0.2095	5.00%
2002-10-29	0	0.600	0.580	0.600	0.580	0.600	920,000	543,000	0.5902	0.205	0.198	0.205	0.198	0.205	2,698,874	0.2012	3.45%
2002-10-28	0	0.580	0.570	0.590	0.580	0.580	80,000	46,400	0.5800	0.198	0.194	0.201	0.198	0.198	234,685	0.1977	-1.69%
2002-10-25	0	0.590	0.570	0.600	0.590	0.590	1,030,000	607,700	0.5900	0.201	0.194	0.205	0.201	0.201	3,021,566	0.2011	1.72%
2002-10-24	0	0.580	0.560	0.590	0.570	0.590	346,000	201,440	0.5822	0.198	0.191	0.201	0.194	0.201	1,015,011	0.1985	0.00%
2002-10-23	0	0.580	0.560	0.580	0.580	0.580	30,000	17,400	0.5800	0.198	0.191	0.198	0.198	0.198	88,007	0.1977	5.45%
2002-10-22	0	0.550	0.550	0.570	0.550	0.570	120,000	67,700	0.5642	0.187	0.187	0.194	0.187	0.194	352,027	0.1923	-5.17%
2002-10-21	0	0.580	0.570	0.590	0.580	0.580	110,000	63,800	0.5800	0.198	0.194	0.201	0.198	0.198	322,691	0.1977	-3.33%
2002-10-18	0	0.600	0.580	0.600	0.560	0.600	500,000	287,300	0.5746	0.205	0.198	0.205	0.191	0.205	1,466,779	0.1959	9.09%
2002-10-17	0	0.550	0.550	0.570	0.550	0.550	70,000	38,500	0.5500	0.187	0.187	0.194	0.187	0.187	205,349	0.1875	-1.79%
2002-10-16	0	0.560	0.560	0.570	0.560	0.560	60,000	33,600	0.5600	0.191	0.191	0.194	0.191	0.191	176,014	0.1909	-1.75%
2002-10-15	0	0.570	0.570	0.580	0.560	0.580	1,120,000	639,900	0.5713	0.194	0.194	0.198	0.191	0.198	3,285,586	0.1948	0.00%
2002-10-11	0	0.580	0.550	0.590	0.560	0.580	146,000	83,160	0.5696	0.194	0.184	0.198	0.188	0.194	435,814	0.1908	1.75%
2002-10-10	0	0.570	0.560	0.570	0.560	0.570	365,600	207,572	0.5678	0.191	0.188	0.191	0.188	0.191	1,091,325	0.1902	-1.72%
2002-10-09	0	0.580	0.560	0.580	0.580	0.580	332,985	193,092	0.5799	0.194	0.188	0.194	0.194	0.194	993,968	0.1943	0.00%
2002-10-08	0	0.580	0.560	0.600	0.560	0.580	80,000	45,400	0.5675	0.194	0.188	0.201	0.188	0.194	238,802	0.1901	5.45%
2002-10-07	0	0.550	0.550	0.570	0.550	0.560	80,000	44,500	0.5563	0.184	0.184	0.191	0.184	0.188	238,802	0.1863	-8.33%
2002-10-04	0	0.600	0.580	0.610	0.550	0.600	422,000	242,060	0.5736	0.201	0.194	0.204	0.184	0.201	1,259,680	0.1922	11.11%
2002-10-03	0	0.540	0.540	0.570	0.540	0.560	94,000	51,360	0.5464	0.181	0.181	0.191	0.181	0.188	280,592	0.1830	-1.82%
2002-10-02	0	0.550	0.550	0.570	0.550	0.560	156,000	87,200	0.5590	0.184	0.184	0.191	0.184	0.188	465,664	0.1873	-5.17%
2002-09-30	0	0.580	0.560	0.590	0.550	0.580	180,000	102,900	0.5717	0.194	0.188	0.198	0.184	0.194	537,304	0.1915	-1.69%
2002-09-27	0	0.590	0.580	0.600	0.580	0.600	140,000	82,800	0.5914	0.198	0.194	0.201	0.194	0.201	417,903	0.1981	-1.67%
2002-09-26	0	0.600	0.580	0.600	0.570	0.600	832,000	488,580	0.5872	0.201	0.194	0.201	0.191	0.201	2,483,541	0.1967	5.26%
2002-09-25	0	0.570	0.560	0.580	0.550	0.590	500,000	286,800	0.5736	0.191	0.188	0.194	0.184	0.198	1,492,512	0.1922	-1.72%
2002-09-24	0	0.580	0.570	0.590	0.570	0.580	220,000	125,600	0.5709	0.194	0.191	0.198	0.191	0.194	656,705	0.1913	-4.92%
2002-09-23	0	0.610	0.600	0.620	0.550	0.620	2,020,000	1,207,980	0.5980	0.204	0.201	0.208	0.184	0.208	6,029,750	0.2003	10.91%
2002-09-20	0	0.550	0.550	0.580	0.510	0.570	1,466,000	796,140	0.5431	0.184	0.184	0.194	0.171	0.191	4,376,046	0.1819	1.85%
2002-09-19	0	0.540	0.540	0.550	0.540	0.580	2,610,000	1,462,900	0.5605	0.181	0.181	0.184	0.181	0.194	7,790,915	0.1878	-8.47%
2002-09-18	0	0.590	0.590	0.620	0.590	0.620	1,056,000	648,540	0.6141	0.198	0.198	0.208	0.198	0.208	3,152,186	0.2057	-6.35%
2002-09-17	0	0.630	0.620	0.630	0.630	0.630	370,000	233,100	0.6300	0.211	0.208	0.211	0.211	0.211	1,104,459	0.2111	1.61%
2002-09-16	0	0.620	0.620	0.630	0.620	0.640	460,000	290,000	0.6304	0.208	0.208	0.211	0.208	0.214	1,373,111	0.2112	-1.59%
2002-09-13	0	0.630	0.620	0.660	0.630	0.650	350,000	223,000	0.6371	0.211	0.208	0.221	0.211	0.218	1,044,759	0.2134	-5.97%
2002-09-12	0	0.670	0.650	0.670	0.660	0.670	60,000	39,900	0.6650	0.224	0.218	0.224	0.221	0.224	179,101	0.2228	3.08%
2002-09-11	0	0.650	0.640	0.650	0.650	0.650	80,000	52,000	0.6500	0.218	0.214	0.218	0.218	0.218	238,802	0.2178	0.00%
2002-09-10	0	0.650	0.640	0.660	0.640	0.650	260,000	167,700	0.6450	0.218	0.214	0.221	0.214	0.218	776,106	0.2161	1.56%
2002-09-09	0	0.640	0.630	0.640	0.640	0.650	280,000	180,200	0.6436	0.214	0.211	0.214	0.214	0.218	835,807	0.2156	0.00%
2002-09-06	0	0.640	0.630	0.640	0.640	0.640	170,000	108,800	0.6400	0.214	0.211	0.214	0.214	0.214	507,454	0.2144	0.00%
2002-09-05	0	0.640	0.630	0.650	0.630	0.640	260,000	166,100	0.6388	0.214	0.211	0.218	0.211	0.214	776,106	0.2140	1.59%
2002-09-04	0	0.630	0.630	0.640	0.620	0.630	380,000	239,100	0.6292	0.211	0.211	0.214	0.208	0.211	1,134,309	0.2108	0.00%
2002-09-03	0	0.630	0.630	0.650	0.630	0.650	340,000	218,100	0.6415	0.211	0.211	0.218	0.211	0.218	1,014,908	0.2149	-3.08%
2002-09-02	0	0.650	0.640	0.660	0.640	0.650	192,000	123,980	0.6457	0.218	0.214	0.221	0.214	0.218	573,125	0.2163	-1.52%
2002-08-30	0	0.660	0.660	0.670	0.660	0.660	90,000	59,400	0.6600	0.221	0.221	0.224	0.221	0.221	268,652	0.2211	0.00%
2002-08-29	0	0.660	0.660	0.670	0.650	0.660	180,000	117,800	0.6544	0.221	0.221	0.224	0.218	0.221	537,304	0.2192	-2.94%
2002-08-28	0	0.680	0.660	0.680	0.660	0.680	290,000	192,900	0.6652	0.228	0.221	0.228	0.221	0.228	865,657	0.2228	-1.45%
2002-08-27	0	0.690	0.680	0.690	0.680	0.700	490,000	335,020	0.6837	0.231	0.228	0.231	0.228	0.235	1,462,662	0.2290	0.00%
2002-08-26	0	0.690	0.670	0.690	0.680	0.690	330,000	224,700	0.6809	0.231	0.224	0.231	0.228	0.231	985,058	0.2281	0.00%
2002-08-23	0	0.690	0.680	0.700	0.680	0.700	1,494,000	1,030,540	0.6898	0.231	0.228	0.235	0.228	0.235	4,459,627	0.2311	1.47%
2002-08-22	0	0.680	0.660	0.690	0.660	0.680	1,178,000	793,060	0.6732	0.228	0.221	0.231	0.221	0.228	3,516,359	0.2255	3.03%
2002-08-21	0	0.660	0.650	0.670	0.650	0.670	620,000	408,400	0.6587	0.221	0.218	0.224	0.218	0.224	1,850,715	0.2207	1.54%
2002-08-20	0	0.650	0.650	0.670	0.650	0.670	570,000	377,600	0.6625	0.218	0.218	0.224	0.218	0.224	1,701,464	0.2219	0.00%
2002-08-19	0	0.650	0.640	0.660	0.640	0.650	160,000	103,500	0.6469	0.218	0.214	0.221	0.214	0.218	477,604	0.2167	3.17%
2002-08-16	0	0.630	0.630	0.650	0.630	0.640	115,000	72,810	0.6331	0.211	0.211	0.218	0.211	0.214	343,278	0.2121	-1.56%
2002-08-15	0	0.640	0.640	0.650	0.640	0.650	120,000	77,300	0.6442	0.214	0.214	0.218	0.214	0.218	358,203	0.2158	3.23%
2002-08-14	0	0.620	0.620	0.640	0.620	0.670	530,000	337,900	0.6375	0.208	0.208	0.214	0.208	0.224	1,582,063	0.2136	-7.46%
2002-08-13	0	0.670	0.640	0.670	0.650	0.670	296,000	194,800	0.6581	0.224	0.214	0.224	0.218	0.224	883,567	0.2205	1.52%
2002-08-12	0	0.660	0.640	0.660	0.640	0.660	300,000	194,300	0.6477	0.221	0.214	0.221	0.214	0.221	895,507	0.2170	4.76%
2002-08-09	0	0.630	0.630	0.640	0.630	0.650	80,000	51,000	0.6375	0.211	0.211	0.214	0.211	0.218	238,802	0.2136	-1.56%
2002-08-08	0	0.640	0.630	0.650	0.630	0.650	180,000	114,900	0.6383	0.214	0.211	0.218	0.211	0.218	537,304	0.2138	-1.54%
2002-08-07	0	0.650	0.630	0.650	0.640	0.650	300,000	192,700	0.6423	0.218	0.211	0.218	0.214	0.218	895,507	0.2152	4.84%
2002-08-06	0	0.620	0.620	0.640	0.620	0.630	1,902,000	1,186,900	0.6240	0.208	0.208	0.214	0.208	0.211	5,677,517	0.2091	-1.59%
2002-08-05	0	0.630	0.630	0.640	0.620	0.630	422,000	264,140	0.6259	0.211	0.211	0.214	0.208	0.211	1,259,680	0.2097	-1.56%
2002-08-02	0	0.640	0.630	0.640	0.620	0.640	942,000	590,000	0.6263	0.214	0.211	0.214	0.208	0.214	2,811,893	0.2098	3.23%
2002-08-01	0	0.620	0.620	0.640	0.600	0.630	1,168,000	711,360	0.6090	0.208	0.208	0.214	0.201	0.211	3,486,509	0.2040	1.64%
2002-07-31	0	0.610	0.610	0.620	0.600	0.620	833,000	508,990	0.6110	0.204	0.204	0.208	0.201	0.208	2,486,526	0.2047	1.67%
2002-07-30	0	0.600	0.600	0.610	0.590	0.610	540,000	324,940	0.6017	0.201	0.201	0.204	0.198	0.204	1,611,913	0.2016	3.45%
2002-07-29	0	0.580	0.580	0.600	0.580	0.600	544,200	319,328	0.5868	0.194	0.194	0.201	0.194	0.201	1,624,450	0.1966	1.75%
2002-07-26	0	0.570	0.570	0.590	0.550	0.600	1,446,000	831,300	0.5749	0.191	0.191	0.198	0.184	0.201	4,316,346	0.1926	-5.00%
2002-07-25	0	0.600	0.590	0.620	0.600	0.620	2,528,000	1,531,800	0.6059	0.201	0.198	0.208	0.201	0.208	7,546,143	0.2030	-3.23%
2002-07-24	0	0.620	0.600	0.620	0.600	0.620	2,040,000	1,246,900	0.6112	0.208	0.201	0.208	0.201	0.208	6,089,451	0.2048	3.33%
2002-07-23	0	0.600	0.590	0.610	0.580	0.620	1,342,000	805,480	0.6002	0.201	0.198	0.204	0.194	0.208	4,005,903	0.2011	-3.23%
2002-07-22	0	0.620	0.600	0.630	0.600	0.620	618,000	374,460	0.6059	0.208	0.201	0.211	0.201	0.208	1,844,745	0.2030	0.00%
2002-07-19	0	0.620	0.610	0.620	0.610	0.620	410,000	252,500	0.6159	0.208	0.204	0.208	0.204	0.208	1,223,860	0.2063	0.00%
2002-07-18	0	0.620	0.620	0.630	0.610	0.620	462,000	286,340	0.6198	0.208	0.208	0.211	0.204	0.208	1,379,081	0.2076	-1.59%
2002-07-17	0	0.630	0.630	0.640	0.630	0.630	593,000	373,540	0.6299	0.211	0.211	0.214	0.211	0.211	1,770,120	0.2110	0.00%
2002-07-16	0	0.630	0.630	0.640	0.620	0.650	640,000	408,300	0.6380	0.211	0.211	0.214	0.208	0.218	1,910,416	0.2137	-1.56%
2002-07-15	0	0.640	0.630	0.640	0.640	0.640	70,000	44,800	0.6400	0.214	0.211	0.214	0.214	0.214	208,952	0.2144	-3.03%
2002-07-12	0	0.660	0.630	0.660	0.620	0.660	286,000	181,020	0.6329	0.221	0.211	0.221	0.208	0.221	853,717	0.2120	6.45%
2002-07-11	0	0.620	0.620	0.630	0.610	0.630	736,000	459,480	0.6243	0.208	0.208	0.211	0.204	0.211	2,196,978	0.2091	-3.12%
2002-07-10	0	0.640	0.630	0.650	0.630	0.650	610,000	389,000	0.6377	0.214	0.211	0.218	0.211	0.218	1,820,865	0.2136	0.00%
2002-07-09	0	0.640	0.640	0.660	0.640	0.650	404,000	259,660	0.6427	0.214	0.214	0.221	0.214	0.218	1,205,950	0.2153	-1.54%
2002-07-08	0	0.650	0.650	0.670	0.640	0.670	320,000	210,000	0.6563	0.218	0.218	0.224	0.214	0.224	955,208	0.2198	-2.99%
2002-07-05	0	0.670	0.650	0.680	0.670	0.670	100,000	67,000	0.6700	0.224	0.218	0.228	0.224	0.224	298,502	0.2245	0.00%
2002-07-04	0	0.670	0.670	0.680	0.670	0.690	682,000	462,760	0.6785	0.224	0.224	0.228	0.224	0.231	2,035,787	0.2273	0.00%
2002-07-03	0	0.670	0.660	0.680	0.660	0.670	371,000	247,920	0.6682	0.224	0.221	0.228	0.221	0.224	1,107,444	0.2239	1.52%
2002-07-02	0	0.660	0.650	0.670	0.650	0.680	680,000	453,000	0.6662	0.221	0.218	0.224	0.218	0.228	2,029,817	0.2232	-1.49%
2002-06-28	0	0.670	0.660	0.680	0.650	0.670	280,000	186,600	0.6664	0.224	0.221	0.228	0.218	0.224	835,807	0.2233	3.08%
2002-06-27	0	0.650	0.650	0.660	0.650	0.660	190,000	123,900	0.6521	0.218	0.218	0.221	0.218	0.221	567,155	0.2185	0.00%
2002-06-26	0	0.650	0.650	0.660	0.640	0.650	2,064,000	1,321,560	0.6403	0.218	0.218	0.221	0.214	0.218	6,161,091	0.2145	0.00%
2002-06-25	0	0.650	0.650	0.670	0.650	0.670	290,000	190,300	0.6562	0.218	0.218	0.224	0.218	0.224	865,657	0.2198	-2.99%
2002-06-24	0	0.670	0.650	0.670	0.650	0.670	122,000	81,400	0.6672	0.224	0.218	0.224	0.218	0.224	364,173	0.2235	3.08%
2002-06-21	0	0.650	0.640	0.660	0.640	0.660	420,000	270,400	0.6438	0.218	0.214	0.221	0.214	0.221	1,253,710	0.2157	0.00%
2002-06-20	0	0.650	0.650	0.660	0.630	0.650	1,260,000	812,700	0.6450	0.218	0.218	0.221	0.211	0.218	3,761,131	0.2161	4.84%
2002-06-19	0	0.620	0.620	0.640	0.620	0.680	2,142,000	1,390,160	0.6490	0.208	0.208	0.214	0.208	0.228	6,393,923	0.2174	-7.46%
2002-06-18	0	0.670	0.660	0.670	0.650	0.670	1,628,000	1,061,560	0.6521	0.224	0.221	0.224	0.218	0.224	4,859,620	0.2184	6.35%
2002-06-17	0	0.630	0.630	0.650	0.630	0.660	1,160,000	745,260	0.6425	0.211	0.211	0.218	0.211	0.221	3,462,629	0.2152	-7.35%
2002-06-14	0	0.680	0.670	0.680	0.670	0.700	3,398,000	2,345,320	0.6902	0.228	0.224	0.228	0.224	0.235	10,143,114	0.2312	-1.45%
2002-06-13	0	0.690	0.690	0.700	0.680	0.710	3,950,000	2,737,480	0.6930	0.231	0.231	0.235	0.228	0.238	11,790,848	0.2322	2.99%
2002-06-12	0	0.670	0.680	0.690	0.650	0.710	5,588,000	3,806,920	0.6813	0.224	0.228	0.231	0.218	0.238	16,680,318	0.2282	3.08%
2002-06-11	0	0.650	0.650	0.670	0.630	0.670	1,606,000	1,047,720	0.6524	0.218	0.218	0.224	0.211	0.224	4,793,950	0.2186	3.17%
2002-06-10	0	0.630	0.630	0.640	0.630	0.640	770,000	485,500	0.6305	0.211	0.211	0.214	0.211	0.214	2,298,469	0.2112	0.00%
2002-06-07	0	0.630	0.620	0.640	0.620	0.640	3,110,000	1,972,600	0.6343	0.211	0.208	0.214	0.208	0.214	9,283,427	0.2125	-1.56%
2002-06-06	0	0.640	0.640	0.650	0.640	0.690	2,820,000	1,824,900	0.6471	0.214	0.214	0.218	0.214	0.231	8,417,770	0.2168	-3.03%
2002-06-05	0	0.660	0.660	0.670	0.640	0.670	390,000	257,500	0.6603	0.221	0.221	0.224	0.214	0.224	1,164,160	0.2212	3.13%
2002-06-04	0	0.640	0.640	0.650	0.630	0.660	1,262,000	813,080	0.6443	0.214	0.214	0.218	0.211	0.221	3,767,101	0.2158	-4.48%
2002-06-03	0	0.670	0.670	0.680	0.650	0.670	460,000	304,200	0.6613	0.224	0.224	0.228	0.218	0.224	1,373,111	0.2215	0.00%
2002-05-31	0	0.670	0.660	0.670	0.660	0.670	760,000	509,000	0.6697	0.224	0.221	0.224	0.221	0.224	2,268,619	0.2244	0.00%
2002-05-30	0	0.670	0.670	0.680	0.660	0.690	3,735,000	2,522,180	0.6753	0.224	0.224	0.228	0.221	0.231	11,149,068	0.2262	0.00%
2002-05-29	0	0.670	0.650	0.690	0.670	0.710	3,661,000	2,562,530	0.7000	0.224	0.218	0.231	0.224	0.238	10,928,176	0.2345	-5.63%
2002-05-28	0	0.710	0.710	0.720	0.700	0.720	852,000	606,060	0.7113	0.238	0.238	0.241	0.235	0.241	2,543,241	0.2383	0.00%
2002-05-27	0	0.710	0.700	0.710	0.700	0.710	1,438,000	1,015,660	0.7063	0.238	0.235	0.238	0.235	0.238	4,292,466	0.2366	0.00%
2002-05-24	0	0.710	0.700	0.710	0.690	0.730	3,056,000	2,166,880	0.7091	0.238	0.235	0.238	0.231	0.245	9,122,236	0.2375	-1.39%
2002-05-23	0	0.720	0.720	0.730	0.700	0.730	3,348,000	2,405,060	0.7184	0.241	0.241	0.245	0.235	0.245	9,993,863	0.2407	1.41%
2002-05-22	0	0.710	0.710	0.720	0.710	0.780	9,493,000	7,070,770	0.7448	0.238	0.238	0.241	0.238	0.261	28,336,840	0.2495	-2.74%
2002-05-21	0	0.730	0.730	0.740	0.720	0.770	4,288,000	3,204,700	0.7474	0.245	0.245	0.248	0.241	0.258	12,799,786	0.2504	-1.35%
2002-05-17	0	0.740	0.740	0.750	0.690	0.740	2,926,000	2,087,620	0.7135	0.248	0.248	0.251	0.231	0.248	8,734,183	0.2390	7.25%
2002-05-16	0	0.690	0.690	0.700	0.690	0.730	1,020,000	708,900	0.6950	0.231	0.231	0.235	0.231	0.245	3,044,725	0.2328	-2.82%
2002-05-15	0	0.710	0.700	0.710	0.700	0.730	740,000	523,400	0.7073	0.238	0.235	0.238	0.235	0.245	2,208,918	0.2369	0.00%
2002-05-14	0	0.710	0.700	0.710	0.690	0.710	506,000	354,760	0.7011	0.238	0.235	0.238	0.231	0.238	1,510,423	0.2349	2.90%
2002-05-13	0	0.690	0.690	0.710	0.690	0.730	1,301,000	915,060	0.7034	0.231	0.231	0.238	0.231	0.245	3,883,517	0.2356	-4.83%
2002-05-10	0	0.770	0.770	0.780	0.770	0.790	2,582,000	2,004,100	0.7762	0.243	0.243	0.246	0.243	0.249	8,185,720	0.2448	0.00%
2002-05-09	0	0.770	0.760	0.780	0.770	0.780	2,022,000	1,557,960	0.7705	0.243	0.240	0.246	0.243	0.246	6,410,351	0.2430	-1.28%
2002-05-08	0	0.780	0.770	0.780	0.760	0.780	2,794,000	2,149,580	0.7694	0.246	0.243	0.246	0.240	0.246	8,857,824	0.2427	1.30%
2002-05-07	0	0.770	0.760	0.780	0.760	0.790	3,569,000	2,771,930	0.7767	0.243	0.240	0.246	0.240	0.249	11,314,808	0.2450	-1.28%
2002-05-06	0	0.780	0.780	0.790	0.770	0.780	1,090,000	845,500	0.7757	0.246	0.246	0.249	0.243	0.246	3,455,629	0.2447	0.00%
2002-05-03	0	0.780	0.770	0.780	0.760	0.810	3,550,000	2,778,000	0.7825	0.246	0.243	0.246	0.240	0.255	11,254,573	0.2468	-2.50%
2002-05-02	0	0.800	0.800	0.810	0.790	0.820	7,259,600	5,857,576	0.8069	0.252	0.252	0.255	0.249	0.259	23,015,126	0.2545	1.27%
2002-04-30	0	0.790	0.790	0.800	0.770	0.810	6,569,000	5,215,890	0.7940	0.249	0.249	0.252	0.243	0.255	20,825,715	0.2505	3.95%
2002-04-29	0	0.760	0.760	0.770	0.750	0.770	1,184,000	902,240	0.7620	0.240	0.240	0.243	0.237	0.243	3,753,638	0.2404	-1.30%
2002-04-26	0	0.770	0.760	0.770	0.760	0.790	2,641,200	2,051,668	0.7768	0.243	0.240	0.243	0.240	0.249	8,373,402	0.2450	-2.53%
2002-04-25	0	0.790	0.780	0.790	0.750	0.800	11,050,000	8,584,000	0.7768	0.249	0.246	0.249	0.237	0.252	35,031,839	0.2450	5.33%
2002-04-24	0	0.750	0.740	0.760	0.720	0.760	5,124,000	3,759,120	0.7336	0.237	0.233	0.240	0.227	0.240	16,244,628	0.2314	2.74%
2002-04-23	0	0.730	0.720	0.730	0.720	0.730	2,546,000	1,842,080	0.7235	0.230	0.227	0.230	0.227	0.230	8,071,589	0.2282	0.00%
2002-04-22	0	0.730	0.710	0.730	0.710	0.730	3,408,000	2,434,820	0.7144	0.230	0.224	0.230	0.224	0.230	10,804,390	0.2254	2.82%
2002-04-19	0	0.710	0.710	0.720	0.700	0.720	3,030,000	2,136,540	0.7051	0.224	0.224	0.227	0.221	0.227	9,606,016	0.2224	-2.74%
2002-04-18	0	0.730	0.720	0.730	0.700	0.730	1,436,000	1,030,180	0.7174	0.230	0.227	0.230	0.221	0.230	4,552,554	0.2263	2.82%
2002-04-17	0	0.710	0.710	0.720	0.710	0.740	2,090,000	1,493,700	0.7147	0.224	0.224	0.227	0.224	0.233	6,625,932	0.2254	-2.74%
2002-04-16	0	0.730	0.720	0.730	0.720	0.750	2,480,000	1,801,600	0.7265	0.230	0.227	0.230	0.227	0.237	7,862,349	0.2291	-1.35%
2002-04-15	0	0.740	0.730	0.740	0.720	0.750	3,084,000	2,245,980	0.7283	0.233	0.230	0.233	0.227	0.237	9,777,212	0.2297	-2.63%
2002-04-12	0	0.760	0.740	0.760	0.740	0.790	5,594,000	4,249,000	0.7596	0.240	0.233	0.240	0.233	0.249	17,734,670	0.2396	-1.30%
2002-04-11	0	0.770	0.760	0.770	0.740	0.770	2,740,000	2,047,260	0.7472	0.243	0.240	0.243	0.233	0.243	8,686,628	0.2357	5.48%
2002-04-10	0	0.730	0.720	0.730	0.720	0.750	1,393,000	1,014,420	0.7282	0.230	0.227	0.230	0.227	0.237	4,416,231	0.2297	-1.35%
2002-04-09	0	0.740	0.720	0.740	0.730	0.760	1,696,000	1,252,600	0.7386	0.233	0.227	0.233	0.230	0.240	5,376,833	0.2330	2.78%
2002-04-08	0	0.720	0.720	0.740	0.710	0.740	720,000	518,940	0.7208	0.227	0.227	0.233	0.224	0.233	2,282,618	0.2273	-1.37%
2002-04-04	0	0.730	0.710	0.730	0.670	0.730	4,374,000	3,071,000	0.7021	0.230	0.224	0.230	0.211	0.230	13,866,902	0.2215	2.82%
2002-04-03	0	0.710	0.670	0.720	0.680	0.710	520,000	355,900	0.6844	0.224	0.211	0.227	0.214	0.224	1,648,557	0.2159	4.41%
2002-04-02	0	0.680	0.670	0.690	0.680	0.680	100,000	68,000	0.6800	0.214	0.211	0.218	0.214	0.214	317,030	0.2145	0.00%
2002-03-28	0	0.680	0.670	0.690	0.680	0.700	280,000	191,400	0.6836	0.214	0.211	0.218	0.214	0.221	887,685	0.2156	0.00%
2002-03-27	0	0.680	0.660	0.680	0.650	0.680	241,400	162,096	0.6715	0.214	0.208	0.214	0.205	0.214	765,311	0.2118	3.03%
2002-03-26	0	0.660	0.650	0.670	0.650	0.660	130,000	85,300	0.6562	0.208	0.205	0.211	0.205	0.208	412,139	0.2070	-2.94%
2002-03-25	0	0.680	0.670	0.680	0.680	0.690	192,000	131,880	0.6869	0.214	0.211	0.214	0.214	0.218	608,698	0.2167	-2.86%
2002-03-22	0	0.700	0.660	0.700	0.660	0.700	294,000	197,260	0.6710	0.221	0.208	0.221	0.208	0.221	932,069	0.2116	6.06%
2002-03-21	0	0.660	0.640	0.670	0.650	0.660	113,200	73,640	0.6505	0.208	0.202	0.211	0.205	0.208	358,878	0.2052	-1.49%
2002-03-20	0	0.670	0.650	0.680	0.650	0.670	100,000	66,400	0.6640	0.211	0.205	0.214	0.205	0.211	317,030	0.2094	1.52%
2002-03-19	0	0.660	0.640	0.670	0.650	0.680	410,000	270,000	0.6585	0.208	0.202	0.211	0.205	0.214	1,299,824	0.2077	-2.94%
2002-03-18	0	0.680	0.670	0.690	0.680	0.700	180,000	123,300	0.6850	0.214	0.211	0.218	0.214	0.221	570,654	0.2161	0.00%
2002-03-15	0	0.680	0.640	0.690	0.650	0.680	70,000	46,100	0.6586	0.214	0.202	0.218	0.205	0.214	221,921	0.2077	0.00%
2002-03-14	0	0.680	0.660	0.690	0.680	0.690	130,000	88,500	0.6808	0.214	0.208	0.218	0.214	0.218	412,139	0.2147	0.00%
2002-03-13	0	0.680	0.660	0.680	0.670	0.700	250,000	169,000	0.6760	0.214	0.208	0.214	0.211	0.221	792,576	0.2132	-1.45%
2002-03-12	0	0.690	0.660	0.690	0.680	0.690	220,000	150,500	0.6841	0.218	0.208	0.218	0.214	0.218	697,466	0.2158	0.00%
2002-03-11	0	0.690	0.650	0.690	0.680	0.700	70,000	47,800	0.6829	0.218	0.205	0.218	0.214	0.221	221,921	0.2154	-1.43%
2002-03-08	0	0.700	0.640	0.700	0.690	0.700	98,000	68,100	0.6949	0.221	0.202	0.221	0.218	0.221	310,690	0.2192	0.00%
2002-03-07	0	0.700	0.650	0.700	0.650	0.700	110,000	73,200	0.6655	0.221	0.205	0.221	0.205	0.221	348,733	0.2099	2.94%
2002-03-06	0	0.680	0.650	-	0.640	0.680	270,000	177,400	0.6570	0.214	0.205	-	0.202	0.214	855,982	0.2072	3.03%
2002-03-05	0	0.660	0.640	0.660	0.650	0.680	770,700	506,020	0.6566	0.208	0.202	0.208	0.205	0.214	2,443,352	0.2071	-1.49%
2002-03-04	0	0.670	0.640	0.690	0.650	0.670	352,000	232,020	0.6591	0.211	0.202	0.218	0.205	0.211	1,115,946	0.2079	6.35%
2002-03-01	0	0.630	0.620	0.650	0.630	0.630	30,000	18,900	0.6300	0.199	0.196	0.205	0.199	0.199	95,109	0.1987	0.00%
2002-02-28	0	0.630	0.630	0.650	0.630	0.640	66,000	42,080	0.6376	0.199	0.199	0.205	0.199	0.202	209,240	0.2011	-4.55%
2002-02-27	0	0.660	0.630	0.660	0.630	0.660	230,000	149,400	0.6496	0.208	0.199	0.208	0.199	0.208	729,170	0.2049	0.00%
2002-02-26	0	0.660	0.630	0.660	0.640	0.660	221,000	142,900	0.6466	0.208	0.199	0.208	0.202	0.208	700,637	0.2040	1.54%
2002-02-25	0	0.650	0.630	0.650	0.650	0.650	14,000	9,100	0.6500	0.205	0.199	0.205	0.205	0.205	44,384	0.2050	1.56%
2002-02-22	0	0.640	0.640	0.660	0.640	0.650	44,000	28,300	0.6432	0.202	0.202	0.208	0.202	0.205	139,493	0.2029	1.59%
2002-02-21	0	0.630	0.630	0.640	0.630	0.650	100,000	64,000	0.6400	0.199	0.199	0.202	0.199	0.205	317,030	0.2019	3.28%
2002-02-20	0	0.610	0.610	0.640	0.610	0.620	50,000	30,700	0.6140	0.192	0.192	0.202	0.192	0.196	158,515	0.1937	-6.15%
2002-02-19	0	0.650	0.630	0.650	0.630	0.660	170,000	108,600	0.6388	0.205	0.199	0.205	0.199	0.208	538,951	0.2015	1.56%
2002-02-18	0	0.640	0.620	0.640	0.640	0.640	50,000	32,000	0.6400	0.202	0.196	0.202	0.202	0.202	158,515	0.2019	1.59%
2002-02-15	0	0.630	0.620	0.640	0.630	0.630	30,000	18,900	0.6300	0.199	0.196	0.202	0.199	0.199	95,109	0.1987	1.61%
2002-02-11	0	0.620	0.620	0.640	-	-	0	0	-	0.196	0.196	0.202	-	-	0	-	1.64%
2002-02-08	0	0.610	0.600	0.630	0.610	0.630	130,000	79,900	0.6146	0.192	0.189	0.199	0.192	0.199	412,139	0.1939	-1.61%
2002-02-07	0	0.620	0.620	0.660	0.620	0.660	116,000	74,720	0.6441	0.196	0.196	0.208	0.196	0.208	367,755	0.2032	-1.59%
2002-02-06	0	0.630	0.610	0.650	0.630	0.630	100,000	63,000	0.6300	0.199	0.192	0.205	0.199	0.199	317,030	0.1987	1.61%
2002-02-05	0	0.620	0.620	0.660	0.620	0.670	128,000	81,260	0.6348	0.196	0.196	0.208	0.196	0.211	405,799	0.2002	-6.06%
2002-02-04	0	0.660	0.620	0.660	0.640	0.660	48,000	31,280	0.6517	0.208	0.196	0.208	0.202	0.208	152,175	0.2056	6.45%
2002-02-01	0	0.620	0.600	0.620	0.610	0.620	200,000	122,600	0.6130	0.196	0.189	0.196	0.192	0.196	634,060	0.1934	-1.59%
2002-01-31	0	0.630	0.620	0.650	0.630	0.630	70,000	44,100	0.6300	0.199	0.196	0.205	0.199	0.199	221,921	0.1987	1.61%
2002-01-30	0	0.620	0.610	0.620	0.610	0.620	300,000	185,000	0.6167	0.196	0.192	0.196	0.192	0.196	951,091	0.1945	-1.59%
2002-01-29	0	0.630	0.630	0.660	0.630	0.660	74,000	47,220	0.6381	0.199	0.199	0.208	0.199	0.208	234,602	0.2013	1.61%
2002-01-28	0	0.620	0.610	0.660	0.620	0.620	100,000	62,000	0.6200	0.196	0.192	0.208	0.196	0.196	317,030	0.1956	-1.59%
2002-01-25	0	0.630	0.630	0.650	0.630	0.650	86,000	54,880	0.6381	0.199	0.199	0.205	0.199	0.205	272,646	0.2013	-1.56%
2002-01-24	0	0.640	0.620	0.650	0.640	0.640	150,000	96,000	0.6400	0.202	0.196	0.205	0.202	0.202	475,545	0.2019	1.59%
2002-01-23	0	0.630	0.620	0.650	0.630	0.630	210,000	132,300	0.6300	0.199	0.196	0.205	0.199	0.199	665,763	0.1987	-5.97%
2002-01-22	0	0.670	0.630	0.680	0.660	0.670	58,000	38,580	0.6652	0.211	0.199	0.214	0.208	0.211	183,878	0.2098	3.08%
2002-01-21	0	0.650	0.630	0.650	0.630	0.660	242,000	154,860	0.6399	0.205	0.199	0.205	0.199	0.208	767,213	0.2018	-4.41%
2002-01-18	0	0.680	0.630	0.680	0.650	0.680	140,000	91,600	0.6543	0.214	0.199	0.214	0.205	0.214	443,842	0.2064	1.49%
2002-01-17	0	0.670	0.630	0.670	0.630	0.680	140,000	89,800	0.6414	0.211	0.199	0.211	0.199	0.214	443,842	0.2023	3.08%
2002-01-16	0	0.650	0.620	0.650	0.630	0.660	190,000	122,800	0.6463	0.205	0.196	0.205	0.199	0.208	602,357	0.2039	0.00%
2002-01-15	0	0.650	0.620	0.650	0.630	0.650	230,000	146,200	0.6357	0.205	0.196	0.205	0.199	0.205	729,170	0.2005	-5.80%
2002-01-14	0	0.690	0.640	0.720	-	-	0	0	-	0.218	0.202	0.227	-	-	0	-	0.00%
2002-01-11	0	0.690	0.640	0.690	0.690	0.690	110,000	75,900	0.6900	0.218	0.202	0.218	0.218	0.218	348,733	0.2176	1.47%
2002-01-10	0	0.680	0.640	0.720	0.660	0.680	110,000	73,400	0.6673	0.214	0.202	0.227	0.208	0.214	348,733	0.2105	3.03%
2002-01-09	0	0.660	0.630	0.670	0.630	0.670	115,000	74,950	0.6517	0.208	0.199	0.211	0.199	0.211	364,585	0.2056	0.00%
2002-01-08	0	0.660	0.630	0.660	0.630	0.660	210,000	133,300	0.6348	0.208	0.199	0.208	0.199	0.208	665,763	0.2002	-1.49%
2002-01-07	0	0.670	0.630	0.670	0.640	0.680	270,000	178,600	0.6615	0.211	0.199	0.211	0.202	0.214	855,982	0.2086	-1.47%
2002-01-04	0	0.680	0.660	0.680	0.710	0.710	10,000	7,100	0.7100	0.214	0.208	0.214	0.224	0.224	31,703	0.2240	-2.86%
2002-01-03	0	0.700	0.660	0.700	0.680	0.720	100,000	70,100	0.7010	0.221	0.208	0.221	0.214	0.227	317,030	0.2211	0.00%
2002-01-02	0	0.700	0.680	0.700	0.690	0.700	94,000	65,580	0.6977	0.221	0.214	0.221	0.218	0.221	298,008	0.2201	-2.78%
2001-12-31	0	0.720	0.670	0.750	0.690	0.720	70,000	48,900	0.6986	0.227	0.211	0.237	0.218	0.227	221,921	0.2203	4.35%
2001-12-28	0	0.690	0.650	-	0.650	0.690	208,000	141,380	0.6797	0.218	0.205	-	0.205	0.218	659,423	0.2144	2.99%
2001-12-27	0	0.670	0.630	0.670	0.650	0.670	45,000	29,790	0.6620	0.211	0.199	0.211	0.205	0.211	142,664	0.2088	0.00%
2001-12-24	0	0.670	0.630	0.670	0.650	0.670	40,000	26,200	0.6550	0.211	0.199	0.211	0.205	0.211	126,812	0.2066	4.69%
2001-12-21	0	0.640	0.610	0.640	0.620	0.640	80,000	50,600	0.6325	0.202	0.192	0.202	0.196	0.202	253,624	0.1995	0.00%
2001-12-20	0	0.640	0.620	0.650	0.620	0.640	499,800	315,244	0.6307	0.202	0.196	0.205	0.196	0.202	1,584,517	0.1990	1.59%
2001-12-19	0	0.630	0.620	0.630	0.630	0.650	222,000	143,280	0.6454	0.199	0.196	0.199	0.199	0.205	703,807	0.2036	0.00%
2001-12-18	0	0.630	0.620	0.640	0.630	0.640	236,000	150,540	0.6379	0.199	0.196	0.202	0.199	0.202	748,191	0.2012	0.00%
2001-12-17	0	0.630	0.630	0.650	0.630	0.630	424,000	267,120	0.6300	0.199	0.199	0.205	0.199	0.199	1,344,208	0.1987	0.00%
2001-12-14	0	0.630	0.620	0.650	0.630	0.650	626,000	405,620	0.6480	0.199	0.196	0.205	0.199	0.205	1,984,609	0.2044	-3.08%
2001-12-13	0	0.650	0.610	0.650	0.620	0.660	692,000	442,020	0.6388	0.205	0.192	0.205	0.196	0.208	2,193,849	0.2015	-1.52%
2001-12-12	0	0.660	0.640	0.660	0.640	0.660	442,000	287,080	0.6495	0.208	0.202	0.208	0.202	0.208	1,401,274	0.2049	1.54%
2001-12-11	0	0.650	0.620	0.650	0.630	0.650	540,000	345,400	0.6396	0.205	0.196	0.205	0.199	0.205	1,711,963	0.2018	3.17%
2001-12-10	0	0.630	0.620	0.670	0.630	0.670	804,000	532,080	0.6618	0.199	0.196	0.211	0.199	0.211	2,548,923	0.2087	-4.55%
2001-12-07	0	0.660	0.650	0.670	0.650	0.670	754,000	497,640	0.6600	0.208	0.205	0.211	0.205	0.211	2,390,408	0.2082	0.00%
2001-12-06	0	0.660	0.660	0.670	0.600	0.670	1,010,000	657,800	0.6513	0.208	0.208	0.211	0.189	0.211	3,202,005	0.2054	0.00%
2001-12-05	0	0.660	0.640	0.660	0.650	0.660	930,000	608,300	0.6541	0.208	0.202	0.208	0.205	0.208	2,948,381	0.2063	1.54%
2001-12-04	0	0.650	0.650	0.670	0.650	0.650	1,366,000	887,900	0.6500	0.205	0.205	0.211	0.205	0.205	4,330,633	0.2050	0.00%
2001-12-03	0	0.650	0.650	0.670	0.640	0.660	1,124,000	740,200	0.6585	0.205	0.205	0.211	0.202	0.208	3,563,420	0.2077	-4.41%
2001-11-30	0	0.680	0.650	0.680	0.680	0.680	260,000	176,800	0.6800	0.214	0.205	0.214	0.214	0.214	824,279	0.2145	1.49%
2001-11-29	0	0.670	0.650	0.670	0.660	0.670	220,000	147,200	0.6691	0.211	0.205	0.211	0.208	0.211	697,466	0.2110	0.00%
2001-11-28	0	0.670	0.650	0.670	0.670	0.670	310,000	207,700	0.6700	0.211	0.205	0.211	0.211	0.211	982,794	0.2113	0.00%
2001-11-27	0	0.670	0.620	0.670	0.660	0.670	590,000	395,000	0.6695	0.211	0.196	0.211	0.208	0.211	1,870,478	0.2112	1.52%
2001-11-26	0	0.660	0.610	0.660	0.650	0.660	218,000	143,460	0.6581	0.208	0.192	0.208	0.205	0.208	691,126	0.2076	3.13%
2001-11-23	0	0.640	0.630	0.660	0.640	0.670	151,250	98,450	0.6509	0.202	0.199	0.208	0.202	0.211	479,508	0.2053	-4.48%
2001-11-22	0	0.670	0.640	0.670	0.650	0.670	424,000	279,440	0.6591	0.211	0.202	0.211	0.205	0.211	1,344,208	0.2079	1.52%
2001-11-21	0	0.660	0.660	-	0.640	0.670	3,470,000	2,273,200	0.6551	0.208	0.208	-	0.202	0.211	11,000,949	0.2066	-1.49%
2001-11-20	0	0.670	0.660	0.680	-	-	0	0	-	0.211	0.208	0.214	-	-	0	-	0.00%
2001-11-19	0	0.670	0.650	0.680	0.650	0.670	316,000	206,520	0.6535	0.211	0.205	0.214	0.205	0.211	1,001,815	0.2061	0.00%
2001-11-16	0	0.670	0.670	0.690	0.650	0.690	643,800	434,580	0.6750	0.211	0.211	0.218	0.205	0.218	2,041,041	0.2129	-1.47%
2001-11-15	0	0.680	0.670	0.700	0.680	0.680	416,000	282,880	0.6800	0.214	0.211	0.221	0.214	0.214	1,318,846	0.2145	-1.45%
2001-11-14	0	0.690	0.660	0.690	0.690	0.690	32,000	22,080	0.6900	0.218	0.208	0.218	0.218	0.218	101,450	0.2176	-1.43%
2001-11-13	0	0.700	0.660	0.700	0.690	0.700	60,000	41,700	0.6950	0.221	0.208	0.221	0.218	0.221	190,218	0.2192	0.00%
2001-11-12	0	0.700	0.650	0.700	0.680	0.700	110,000	75,700	0.6882	0.221	0.205	0.221	0.214	0.221	348,733	0.2171	4.48%
2001-11-09	0	0.670	0.660	0.690	0.670	0.670	30,000	20,100	0.6700	0.211	0.208	0.218	0.211	0.211	95,109	0.2113	-2.90%
2001-11-08	0	0.690	0.660	0.690	0.670	0.690	60,000	40,580	0.6763	0.218	0.208	0.218	0.211	0.218	190,218	0.2133	2.99%
2001-11-07	0	0.670	0.650	0.670	0.640	0.670	132,000	86,500	0.6553	0.211	0.205	0.211	0.202	0.211	418,480	0.2067	-1.47%
2001-11-06	0	0.680	0.660	0.690	0.680	0.680	50,000	34,000	0.6800	0.214	0.208	0.218	0.214	0.214	158,515	0.2145	-2.86%
2001-11-05	0	0.700	0.670	0.700	0.680	0.700	60,000	41,000	0.6833	0.221	0.211	0.221	0.214	0.221	190,218	0.2155	1.45%
2001-11-02	0	0.690	0.650	0.690	0.690	0.690	10,000	6,900	0.6900	0.218	0.205	0.218	0.218	0.218	31,703	0.2176	1.47%
2001-11-01	0	0.680	0.660	0.680	0.680	0.680	10,000	6,800	0.6800	0.214	0.208	0.214	0.214	0.214	31,703	0.2145	0.00%
2001-10-31	0	0.680	0.660	0.680	0.680	0.680	20,000	13,600	0.6800	0.214	0.208	0.214	0.214	0.214	63,406	0.2145	-2.86%
2001-10-30	0	0.700	0.660	0.700	0.660	0.700	44,000	30,040	0.6827	0.221	0.208	0.221	0.208	0.221	139,493	0.2154	4.48%
2001-10-29	0	0.670	0.660	0.690	0.670	0.670	30,000	20,100	0.6700	0.211	0.208	0.218	0.211	0.211	95,109	0.2113	-2.90%
2001-10-26	0	0.690	0.660	0.690	0.660	0.690	50,000	33,500	0.6700	0.218	0.208	0.218	0.208	0.218	158,515	0.2113	1.47%
2001-10-24	0	0.680	0.650	0.680	0.680	0.680	10,000	6,800	0.6800	0.214	0.205	0.214	0.214	0.214	31,703	0.2145	1.49%
2001-10-23	0	0.670	0.650	0.680	0.670	0.670	188,000	125,960	0.6700	0.211	0.205	0.214	0.211	0.211	596,017	0.2113	0.00%
2001-10-22	0	0.670	0.660	0.680	0.660	0.680	200,000	134,000	0.6700	0.211	0.208	0.214	0.208	0.214	634,060	0.2113	0.00%
2001-10-19	0	0.670	0.650	0.680	0.670	0.670	200,000	134,000	0.6700	0.211	0.205	0.214	0.211	0.211	634,060	0.2113	-1.47%
2001-10-18	0	0.680	0.640	0.680	0.660	0.680	260,000	174,100	0.6696	0.214	0.202	0.214	0.208	0.214	824,279	0.2112	1.49%
2001-10-17	0	0.670	0.650	0.670	0.660	0.680	200,000	133,900	0.6695	0.211	0.205	0.211	0.208	0.214	634,060	0.2112	0.00%
2001-10-16	0	0.670	0.670	0.700	0.660	0.680	122,000	81,740	0.6700	0.211	0.211	0.221	0.208	0.214	386,777	0.2113	-2.90%
2001-10-15	0	0.690	0.660	0.700	0.690	0.690	30,000	20,700	0.6900	0.218	0.208	0.221	0.218	0.218	95,109	0.2176	1.47%
2001-10-12	0	0.680	0.650	0.720	0.680	0.680	60,000	40,800	0.6800	0.214	0.205	0.227	0.214	0.214	190,218	0.2145	0.00%
2001-10-11	0	0.680	0.670	0.700	0.660	0.690	219,300	147,826	0.6741	0.214	0.211	0.221	0.208	0.218	695,247	0.2126	-5.56%
2001-10-10	0	0.720	0.670	0.720	0.710	0.720	130,000	92,400	0.7108	0.227	0.211	0.227	0.224	0.227	412,139	0.2242	2.86%
2001-10-09	0	0.700	0.670	0.700	0.680	0.700	30,000	20,600	0.6867	0.221	0.211	0.221	0.214	0.221	95,109	0.2166	0.00%
2001-10-08	0	0.700	0.680	0.760	0.660	0.700	96,000	64,900	0.6760	0.221	0.214	0.240	0.208	0.221	304,349	0.2132	1.45%
2001-10-05	0	0.690	0.650	0.690	0.660	0.720	186,000	126,640	0.6809	0.218	0.205	0.218	0.208	0.227	589,676	0.2148	2.99%
2001-10-04	0	0.690	0.660	0.690	0.670	0.700	202,000	138,260	0.6845	0.211	0.202	0.211	0.205	0.214	659,517	0.2096	-5.48%
2001-10-03	0	0.730	0.690	0.730	-	-	0	0	-	0.224	0.211	0.224	-	-	0	-	-1.35%
2001-09-28	0	0.740	0.690	0.740	0.720	0.740	30,000	21,800	0.7267	0.227	0.211	0.227	0.221	0.227	97,948	0.2226	4.23%
2001-09-27	0	0.710	0.680	0.710	0.690	0.710	40,000	27,800	0.6950	0.217	0.208	0.217	0.211	0.217	130,598	0.2129	1.43%
2001-09-26	0	0.700	0.680	0.700	0.680	0.710	167,800	116,152	0.6922	0.214	0.208	0.214	0.208	0.217	547,857	0.2120	-4.11%
2001-09-25	0	0.730	0.700	0.730	0.680	0.740	32,000	22,920	0.7163	0.224	0.214	0.224	0.208	0.227	104,478	0.2194	4.29%
2001-09-24	0	0.700	0.690	0.720	0.690	0.740	148,000	104,580	0.7066	0.214	0.211	0.221	0.211	0.227	483,211	0.2164	-4.11%
2001-09-21	0	0.730	0.700	0.730	0.730	0.740	30,000	22,000	0.7333	0.224	0.214	0.224	0.224	0.227	97,948	0.2246	0.00%
2001-09-20	0	0.730	0.730	0.750	0.720	0.750	42,000	30,840	0.7343	0.224	0.224	0.230	0.221	0.230	137,127	0.2249	0.00%
2001-09-19	0	0.730	0.700	0.730	0.730	0.750	40,000	29,400	0.7350	0.224	0.214	0.224	0.224	0.230	130,598	0.2251	0.00%
2001-09-18	0	0.730	0.700	0.730	0.700	0.730	133,000	94,890	0.7135	0.224	0.214	0.224	0.214	0.224	434,237	0.2185	4.29%
2001-09-17	0	0.700	0.640	0.700	0.650	0.720	174,000	117,400	0.6747	0.214	0.196	0.214	0.199	0.221	568,099	0.2067	-2.78%
2001-09-14	0	0.720	0.700	0.730	0.720	0.750	90,000	65,800	0.7311	0.221	0.214	0.224	0.221	0.230	293,844	0.2239	-4.00%
2001-09-13	0	0.750	0.710	0.750	0.720	0.780	130,000	96,400	0.7415	0.230	0.217	0.230	0.221	0.239	424,442	0.2271	0.00%
2001-09-12	0	0.750	0.690	0.750	0.700	0.770	82,000	59,660	0.7276	0.230	0.211	0.230	0.214	0.236	267,725	0.2228	-2.60%
2001-09-11	0	0.770	0.750	0.770	0.760	0.770	110,000	83,700	0.7609	0.236	0.230	0.236	0.233	0.236	359,143	0.2331	2.67%
2001-09-10	0	0.750	0.740	0.770	0.750	0.770	140,000	105,400	0.7529	0.230	0.227	0.236	0.230	0.236	457,091	0.2306	-5.06%
2001-09-07	0	0.790	0.740	0.790	0.770	0.790	140,000	108,200	0.7729	0.242	0.227	0.242	0.236	0.242	457,091	0.2367	2.60%
2001-09-06	0	0.770	0.750	0.770	0.760	0.770	150,000	114,500	0.7633	0.236	0.230	0.236	0.233	0.236	489,741	0.2338	0.00%
2001-09-05	0	0.770	0.760	0.780	0.770	0.780	140,000	108,100	0.7721	0.236	0.233	0.239	0.236	0.239	457,091	0.2365	-2.53%
2001-09-04	0	0.790	0.750	0.790	0.760	0.790	200,000	152,700	0.7635	0.242	0.230	0.242	0.233	0.242	652,988	0.2338	0.00%
2001-09-03	0	0.790	0.730	0.790	0.750	0.790	60,000	46,000	0.7667	0.242	0.224	0.242	0.230	0.242	195,896	0.2348	2.60%
2001-08-31	0	0.770	0.740	0.770	0.770	0.780	40,000	31,000	0.7750	0.236	0.227	0.236	0.236	0.239	130,598	0.2374	-1.28%
2001-08-30	0	0.780	0.750	0.790	0.780	0.780	30,000	23,400	0.7800	0.239	0.230	0.242	0.239	0.239	97,948	0.2389	0.00%
2001-08-29	0	0.780	0.780	0.790	0.770	0.800	60,000	46,800	0.7800	0.239	0.239	0.242	0.236	0.245	195,896	0.2389	-1.27%
2001-08-28	0	0.790	0.770	0.800	0.790	0.840	110,000	88,700	0.8064	0.242	0.236	0.245	0.242	0.257	359,143	0.2470	-4.82%
2001-08-27	0	0.830	0.790	0.830	0.830	0.860	18,000	15,180	0.8433	0.254	0.242	0.254	0.254	0.263	58,769	0.2583	3.75%
2001-08-24	0	0.800	0.780	0.800	0.780	0.830	22,000	17,860	0.8118	0.245	0.239	0.245	0.239	0.254	71,829	0.2486	-2.44%
2001-08-23	0	0.820	0.780	0.820	0.820	0.820	10,000	8,200	0.8200	0.251	0.239	0.251	0.251	0.251	32,649	0.2512	1.23%
2001-08-22	0	0.810	0.770	0.820	0.790	0.810	60,000	48,000	0.8000	0.248	0.236	0.251	0.242	0.248	195,896	0.2450	-1.22%
2001-08-21	0	0.820	0.770	0.840	0.790	0.820	130,000	104,700	0.8054	0.251	0.236	0.257	0.242	0.251	424,442	0.2467	1.23%
2001-08-20	0	0.810	0.810	0.820	0.790	0.790	100,000	79,000	0.7900	0.248	0.248	0.251	0.242	0.242	326,494	0.2420	-1.22%
2001-08-17	0	0.820	0.790	0.820	0.800	0.820	100,000	81,200	0.8120	0.251	0.242	0.251	0.245	0.251	326,494	0.2487	-2.38%
2001-08-16	0	0.840	0.810	0.840	-	-	0	0	-	0.257	0.248	0.257	-	-	0	-	0.00%
2001-08-15	0	0.840	0.810	0.840	0.800	0.840	85,000	69,610	0.8189	0.257	0.248	0.257	0.245	0.257	277,520	0.2508	0.00%
2001-08-14	0	0.840	0.800	0.840	0.840	0.850	20,000	16,900	0.8450	0.257	0.245	0.257	0.257	0.260	65,299	0.2588	0.00%
2001-08-13	0	0.840	0.800	0.840	0.830	0.840	40,000	33,300	0.8325	0.257	0.245	0.257	0.254	0.257	130,598	0.2550	2.44%
2001-08-10	0	0.820	0.790	0.830	-	-	0	0	-	0.251	0.242	0.254	-	-	0	-	0.00%
2001-08-09	0	0.820	0.790	0.820	0.790	0.820	86,000	69,040	0.8028	0.251	0.242	0.251	0.242	0.251	280,785	0.2459	-3.53%
2001-08-08	0	0.850	0.800	0.850	-	-	0	0	-	0.260	0.245	0.260	-	-	0	-	-1.16%
2001-08-07	0	0.860	0.790	-	0.860	0.860	20,000	17,200	0.8600	0.263	0.242	-	0.263	0.263	65,299	0.2634	3.61%
2001-08-06	0	0.830	0.810	0.830	-	-	0	0	-	0.254	0.248	0.254	-	-	0	-	-3.49%
2001-08-03	0	0.860	0.810	0.860	0.860	0.860	10,000	8,600	0.8600	0.263	0.248	0.263	0.263	0.263	32,649	0.2634	2.38%
2001-08-02	0	0.840	0.810	0.860	0.840	0.850	20,000	16,900	0.8450	0.257	0.248	0.263	0.257	0.260	65,299	0.2588	-2.33%
2001-08-01	0	0.860	0.810	0.860	0.860	0.860	2,000	1,720	0.8600	0.263	0.248	0.263	0.263	0.263	6,530	0.2634	2.38%
2001-07-31	0	0.840	0.830	-	0.790	0.860	128,600	106,584	0.8288	0.257	0.254	-	0.242	0.263	419,871	0.2538	2.44%
2001-07-30	0	0.820	0.790	0.850	0.800	0.820	90,000	73,000	0.8111	0.251	0.242	0.260	0.245	0.251	293,844	0.2484	-3.53%
2001-07-27	0	0.850	0.810	0.850	0.870	0.870	20,000	17,400	0.8700	0.260	0.248	0.260	0.266	0.266	65,299	0.2665	-2.30%
2001-07-26	0	0.870	0.800	0.870	-	-	0	0	-	0.266	0.245	0.266	-	-	0	-	-1.14%
2001-07-24	0	0.880	0.800	0.880	0.850	0.880	70,000	60,500	0.8643	0.270	0.245	0.270	0.260	0.270	228,546	0.2647	2.33%
2001-07-23	0	0.860	0.830	0.860	0.870	0.880	80,000	69,900	0.8738	0.263	0.254	0.263	0.266	0.270	261,195	0.2676	-4.44%
2001-07-20	0	0.900	0.800	0.950	0.850	0.900	180,000	155,100	0.8617	0.276	0.245	0.291	0.260	0.276	587,689	0.2639	5.88%
2001-07-19	0	0.850	0.800	0.850	0.850	0.860	40,000	34,300	0.8575	0.260	0.245	0.260	0.260	0.263	130,598	0.2626	0.00%
2001-07-18	0	0.850	0.800	0.850	0.840	0.860	40,000	33,800	0.8450	0.260	0.245	0.260	0.257	0.263	130,598	0.2588	-1.16%
2001-07-17	0	0.860	0.800	0.860	0.860	0.860	11,000	9,460	0.8600	0.263	0.245	0.263	0.263	0.263	35,914	0.2634	3.61%
2001-07-16	0	0.830	0.800	0.830	0.820	0.830	40,000	32,900	0.8225	0.254	0.245	0.254	0.251	0.254	130,598	0.2519	0.00%
2001-07-13	0	0.830	0.820	0.850	0.830	0.870	110,000	92,000	0.8364	0.254	0.251	0.260	0.254	0.266	359,143	0.2562	-1.19%
2001-07-12	0	0.840	0.800	0.840	0.840	0.900	102,000	87,820	0.8610	0.257	0.245	0.257	0.257	0.276	333,024	0.2637	-4.55%
2001-07-11	0	0.880	0.850	0.880	0.870	0.890	50,000	44,000	0.8800	0.270	0.260	0.270	0.266	0.273	163,247	0.2695	-2.22%
2001-07-10	0	0.900	0.850	0.900	0.870	0.900	80,000	70,300	0.8788	0.276	0.260	0.276	0.266	0.276	261,195	0.2691	3.45%
2001-07-09	0	0.870	0.840	0.870	0.850	0.900	160,000	139,940	0.8746	0.266	0.257	0.266	0.260	0.276	522,390	0.2679	-1.14%
2001-07-05	0	0.880	0.860	0.880	0.870	0.910	190,000	169,500	0.8921	0.270	0.263	0.270	0.266	0.279	620,338	0.2732	-3.30%
2001-07-04	0	0.910	0.880	0.930	-	-	0	0	-	0.279	0.270	0.285	-	-	0	-	0.00%
2001-07-03	0	0.910	0.880	0.930	0.910	0.910	50,000	45,500	0.9100	0.279	0.270	0.285	0.279	0.279	163,247	0.2787	0.00%
2001-06-29	0	0.910	0.910	0.930	0.890	0.930	24,000	22,160	0.9233	0.279	0.279	0.285	0.273	0.285	78,359	0.2828	-2.15%
2001-06-28	0	0.930	0.910	0.930	0.950	0.950	10,000	9,500	0.9500	0.285	0.279	0.285	0.291	0.291	32,649	0.2910	-2.11%
2001-06-27	0	0.950	0.900	0.950	0.950	0.950	20,000	19,000	0.9500	0.291	0.276	0.291	0.291	0.291	65,299	0.2910	0.00%
2001-06-26	0	0.950	0.910	0.950	-	-	0	0	-	0.291	0.279	0.291	-	-	0	-	0.00%
2001-06-22	0	0.950	0.910	0.950	0.950	0.950	10,000	9,500	0.9500	0.291	0.279	0.291	0.291	0.291	32,649	0.2910	0.00%
2001-06-21	0	0.950	0.900	0.950	0.950	0.950	10,000	9,500	0.9500	0.291	0.276	0.291	0.291	0.291	32,649	0.2910	1.06%
2001-06-20	0	0.940	0.900	0.940	0.900	0.940	95,000	87,130	0.9172	0.288	0.276	0.288	0.276	0.288	310,169	0.2809	0.00%
2001-06-19	0	0.940	0.890	0.940	0.900	0.950	210,000	191,400	0.9114	0.288	0.273	0.288	0.276	0.291	685,637	0.2792	4.44%
2001-06-18	0	0.900	0.870	0.980	0.880	0.900	130,000	116,400	0.8954	0.276	0.266	0.300	0.270	0.276	424,442	0.2742	-5.26%
2001-06-15	0	0.950	0.880	0.950	0.950	0.960	30,000	28,600	0.9533	0.291	0.270	0.291	0.291	0.294	97,948	0.2920	3.26%
2001-06-14	0	0.920	0.880	0.970	0.890	0.920	120,000	107,900	0.8992	0.282	0.270	0.297	0.273	0.282	391,793	0.2754	1.10%
2001-06-13	0	0.910	0.910	0.940	0.910	0.940	150,000	138,300	0.9220	0.279	0.279	0.288	0.279	0.288	489,741	0.2824	-9.00%
2001-06-12	0	1.000	0.950	1.000	0.940	1.000	404,000	380,360	0.9415	0.306	0.291	0.306	0.288	0.306	1,319,035	0.2884	2.04%
2001-06-11	0	0.980	0.940	0.980	0.940	0.990	120,000	115,600	0.9633	0.300	0.288	0.300	0.288	0.303	391,793	0.2951	0.00%
2001-06-08	0	0.980	0.940	0.980	0.940	1.010	138,000	136,300	0.9877	0.300	0.288	0.300	0.288	0.309	450,561	0.3025	2.08%
2001-06-07	0	0.960	0.910	0.980	0.880	0.960	249,800	225,470	0.9026	0.294	0.279	0.300	0.270	0.294	815,582	0.2765	6.67%
2001-06-06	0	0.900	0.840	0.910	0.850	0.900	272,000	234,480	0.8621	0.276	0.257	0.279	0.260	0.276	888,063	0.2640	3.45%
2001-06-05	0	0.870	0.830	0.870	0.820	0.870	152,000	127,240	0.8371	0.266	0.254	0.266	0.251	0.266	496,271	0.2564	-1.14%
2001-06-04	0	0.880	0.830	0.880	-	-	0	0	-	0.270	0.254	0.270	-	-	0	-	0.00%
2001-06-01	0	0.880	0.830	0.900	0.820	0.890	166,000	141,060	0.8498	0.270	0.254	0.276	0.251	0.273	541,980	0.2603	1.15%
2001-05-31	0	0.870	0.820	0.870	0.820	0.870	76,000	63,480	0.8353	0.266	0.251	0.266	0.251	0.266	248,135	0.2558	1.16%
2001-05-30	0	0.860	0.830	0.860	0.810	0.870	445,800	372,306	0.8351	0.263	0.254	0.263	0.248	0.266	1,455,509	0.2558	3.61%
2001-05-29	0	0.830	0.820	0.850	0.800	0.860	522,000	430,660	0.8250	0.254	0.251	0.260	0.245	0.263	1,704,298	0.2527	1.22%
2001-05-28	0	0.820	0.790	0.820	0.790	0.820	1,228,000	988,060	0.8046	0.251	0.242	0.251	0.242	0.251	4,009,344	0.2464	5.13%
2001-05-25	0	0.780	0.770	0.810	0.780	0.820	370,000	292,400	0.7903	0.239	0.236	0.248	0.239	0.251	1,208,027	0.2420	-1.27%
2001-05-24	0	0.790	0.780	0.800	0.780	0.800	481,600	378,444	0.7858	0.242	0.239	0.245	0.239	0.245	1,572,394	0.2407	-2.47%
2001-05-23	0	0.810	0.780	0.810	0.780	0.810	336,000	265,280	0.7895	0.248	0.239	0.248	0.239	0.248	1,097,019	0.2418	2.53%
2001-05-22	0	0.790	0.780	0.800	0.770	0.840	251,000	200,230	0.7977	0.242	0.239	0.245	0.236	0.257	819,499	0.2443	-1.25%
2001-05-21	0	0.800	0.770	0.800	0.780	0.850	338,000	269,940	0.7986	0.245	0.236	0.245	0.239	0.260	1,103,549	0.2446	-2.44%
2001-05-18	0	0.820	0.770	0.820	0.790	0.840	92,000	74,840	0.8135	0.251	0.236	0.251	0.242	0.257	300,374	0.2492	1.23%
2001-05-17	0	0.810	0.760	0.810	0.780	0.820	150,000	117,800	0.7853	0.248	0.233	0.248	0.239	0.251	489,741	0.2405	2.53%
2001-05-16	0	0.790	0.760	0.790	0.770	0.810	140,400	109,448	0.7795	0.242	0.233	0.242	0.236	0.248	458,397	0.2388	0.00%
2001-05-15	0	0.790	0.750	0.790	0.760	0.790	201,000	153,680	0.7646	0.242	0.230	0.242	0.233	0.242	656,253	0.2342	2.60%
2001-05-14	0	0.770	0.730	0.770	0.780	0.800	40,000	31,600	0.7900	0.236	0.224	0.236	0.239	0.245	130,598	0.2420	2.67%
2001-05-11	0	0.750	0.720	0.750	0.740	0.750	160,000	119,000	0.7438	0.230	0.221	0.230	0.227	0.230	522,390	0.2278	0.00%
2001-05-10	0	0.750	0.730	0.750	0.700	0.750	670,000	477,400	0.7125	0.230	0.224	0.230	0.214	0.230	2,187,509	0.2182	2.74%
2001-05-09	0	0.730	0.700	0.760	0.700	0.740	580,000	409,500	0.7060	0.224	0.214	0.233	0.214	0.227	1,893,664	0.2162	-3.95%
2001-05-08	0	0.760	0.730	0.760	-	-	0	0	-	0.233	0.224	0.233	-	-	0	-	-2.56%
2001-05-07	0	0.820	0.780	0.820	0.810	0.830	36,000	29,540	0.8206	0.239	0.227	0.239	0.236	0.242	123,565	0.2391	2.50%
2001-05-04	0	0.800	0.760	0.800	0.760	0.800	427,000	327,480	0.7669	0.233	0.221	0.233	0.221	0.233	1,465,622	0.2234	2.56%
2001-05-03	0	0.780	0.740	0.780	0.750	0.780	110,000	84,300	0.7664	0.227	0.216	0.227	0.219	0.227	377,561	0.2233	-1.27%
2001-05-02	0	0.790	0.740	0.790	-	-	0	0	-	0.230	0.216	0.230	-	-	0	-	0.00%
2001-04-27	0	0.790	0.730	0.790	0.780	0.800	70,000	55,100	0.7871	0.230	0.213	0.230	0.227	0.233	240,266	0.2293	0.00%
2001-04-26	0	0.790	0.760	0.790	0.720	0.790	362,000	264,800	0.7315	0.230	0.221	0.230	0.210	0.230	1,242,518	0.2131	3.95%
2001-04-25	0	0.760	0.730	0.770	0.720	0.760	301,000	220,480	0.7325	0.221	0.213	0.224	0.210	0.221	1,033,144	0.2134	-1.30%
2001-04-24	0	0.770	0.720	0.770	0.720	0.770	50,000	36,900	0.7380	0.224	0.210	0.224	0.210	0.224	171,619	0.2150	0.00%
2001-04-23	0	0.770	0.730	0.770	0.720	0.770	40,000	29,300	0.7325	0.224	0.213	0.224	0.210	0.224	137,295	0.2134	0.00%
2001-04-20	0	0.770	0.730	0.770	0.710	0.800	636,000	466,880	0.7341	0.224	0.213	0.224	0.207	0.233	2,182,988	0.2139	-1.28%
2001-04-19	0	0.780	0.730	0.780	0.740	0.790	243,000	182,970	0.7530	0.227	0.213	0.227	0.216	0.230	834,066	0.2194	-2.50%
2001-04-18	0	0.800	0.800	0.820	0.620	0.800	626,000	453,100	0.7238	0.233	0.233	0.239	0.181	0.233	2,148,664	0.2109	6.67%
2001-04-17	0	0.750	0.720	0.750	0.710	0.750	470,000	344,000	0.7319	0.219	0.210	0.219	0.207	0.219	1,613,214	0.2132	-3.85%
2001-04-12	0	0.780	0.750	0.790	0.760	0.780	300,000	231,000	0.7700	0.227	0.219	0.230	0.221	0.227	1,029,711	0.2243	-1.27%
2001-04-11	0	0.790	0.760	0.790	0.760	0.810	149,000	117,790	0.7905	0.230	0.221	0.230	0.221	0.236	511,423	0.2303	-2.47%
2001-04-10	0	0.810	0.770	0.810	0.780	0.820	92,000	73,240	0.7961	0.236	0.224	0.236	0.227	0.239	315,778	0.2319	2.53%
2001-04-09	0	0.790	0.750	0.800	0.780	0.790	16,000	12,620	0.7888	0.230	0.219	0.233	0.227	0.230	54,918	0.2298	0.00%
2001-04-06	0	0.790	0.770	0.790	0.740	0.800	131,000	100,260	0.7653	0.230	0.224	0.230	0.216	0.233	449,641	0.2230	0.00%
2001-04-04	0	0.790	0.760	0.790	0.760	0.800	113,800	87,920	0.7726	0.230	0.221	0.230	0.221	0.233	390,604	0.2251	0.00%
2001-04-03	0	0.790	0.770	0.790	0.780	0.800	60,000	47,500	0.7917	0.230	0.224	0.230	0.227	0.233	205,942	0.2306	3.95%
2001-04-02	0	0.760	0.750	0.800	0.760	0.800	56,000	43,400	0.7750	0.221	0.219	0.233	0.221	0.233	192,213	0.2258	-2.56%
2001-03-30	0	0.780	0.750	0.790	0.760	0.880	150,000	119,400	0.7960	0.227	0.219	0.230	0.221	0.256	514,856	0.2319	-6.02%
2001-03-29	0	0.830	0.790	0.830	0.860	0.860	30,000	25,800	0.8600	0.242	0.230	0.242	0.251	0.251	102,971	0.2506	2.47%
2001-03-28	0	0.810	0.760	0.810	0.830	0.830	6,000	4,980	0.8300	0.236	0.221	0.236	0.242	0.242	20,594	0.2418	1.25%
2001-03-27	0	0.800	0.760	0.800	0.790	0.800	80,000	63,300	0.7913	0.233	0.221	0.233	0.230	0.233	274,590	0.2305	2.56%
2001-03-26	0	0.780	0.780	0.800	0.760	0.810	120,000	94,700	0.7892	0.227	0.227	0.233	0.221	0.236	411,884	0.2299	-1.27%
2001-03-23	0	0.790	0.730	0.790	0.770	0.790	38,000	29,420	0.7742	0.230	0.213	0.230	0.224	0.230	130,430	0.2256	2.60%
2001-03-22	0	0.770	0.730	0.780	0.730	0.770	222,000	167,760	0.7557	0.224	0.213	0.227	0.213	0.224	761,986	0.2202	-4.94%
2001-03-21	0	0.810	0.750	0.810	0.810	0.810	44,000	35,640	0.8100	0.236	0.219	0.236	0.236	0.236	151,024	0.2360	2.53%
2001-03-20	0	0.790	0.770	0.790	0.800	0.820	192,000	155,440	0.8096	0.230	0.224	0.230	0.233	0.239	659,015	0.2359	-1.25%
2001-03-19	0	0.800	0.760	0.800	0.800	0.880	154,000	124,520	0.8086	0.233	0.221	0.233	0.233	0.256	528,585	0.2356	-2.44%
2001-03-16	0	0.820	0.750	0.820	0.790	0.820	106,000	83,920	0.7917	0.239	0.219	0.239	0.230	0.239	363,831	0.2307	3.80%
2001-03-15	0	0.790	0.760	0.790	0.750	0.790	140,000	109,400	0.7814	0.230	0.221	0.230	0.219	0.230	480,532	0.2277	-1.25%
2001-03-14	0	0.800	0.760	0.820	0.760	0.840	104,000	79,760	0.7669	0.233	0.221	0.239	0.221	0.245	356,967	0.2234	6.67%
2001-03-13	0	0.750	0.750	0.800	0.750	0.790	23,000	17,360	0.7548	0.219	0.219	0.233	0.219	0.230	78,945	0.2199	-9.64%
2001-03-12	0	0.830	0.750	0.840	0.750	0.830	154,000	121,220	0.7871	0.242	0.219	0.245	0.219	0.242	528,585	0.2293	6.41%
2001-03-09	0	0.780	0.750	0.780	0.770	0.780	120,000	92,600	0.7717	0.227	0.219	0.227	0.224	0.227	411,884	0.2248	0.00%
2001-03-08	0	0.780	0.750	0.780	0.760	0.840	287,000	224,140	0.7810	0.227	0.219	0.227	0.221	0.245	985,090	0.2275	-1.27%
2001-03-07	0	0.790	0.780	0.790	0.770	0.800	90,000	70,200	0.7800	0.230	0.227	0.230	0.224	0.233	308,913	0.2272	-1.25%
2001-03-06	0	0.800	0.770	0.800	0.840	0.840	10,000	8,400	0.8400	0.233	0.224	0.233	0.245	0.245	34,324	0.2447	1.27%
2001-03-05	0	0.790	0.760	0.790	0.770	0.800	626,000	486,340	0.7769	0.230	0.221	0.230	0.224	0.233	2,148,664	0.2263	-5.95%
2001-03-02	0	0.840	0.770	0.840	0.770	0.840	955,000	753,610	0.7891	0.245	0.224	0.245	0.224	0.245	3,277,914	0.2299	12.00%
2001-03-01	0	0.750	0.750	0.820	0.750	0.830	724,000	567,120	0.7833	0.219	0.219	0.239	0.219	0.242	2,485,036	0.2282	-11.76%
2001-02-28	0	0.850	0.810	0.850	-	-	0	0	-	0.248	0.236	0.248	-	-	0	-	0.00%
2001-02-27	0	0.850	0.760	0.850	0.800	0.850	826,000	671,100	0.8125	0.248	0.221	0.248	0.233	0.248	2,835,138	0.2367	1.19%
2001-02-26	0	0.840	0.780	0.840	0.790	0.840	46,000	36,980	0.8039	0.245	0.227	0.245	0.230	0.245	157,889	0.2342	1.20%
2001-02-23	0	0.830	0.770	0.830	0.850	0.850	8,000	6,800	0.8500	0.242	0.224	0.242	0.248	0.248	27,459	0.2476	2.47%
2001-02-22	0	0.810	0.760	0.810	0.780	0.830	30,000	23,760	0.7920	0.236	0.221	0.236	0.227	0.242	102,971	0.2307	1.25%
2001-02-21	0	0.800	0.760	0.800	0.750	0.810	839,000	665,000	0.7926	0.233	0.221	0.233	0.219	0.236	2,879,759	0.2309	-1.23%
2001-02-20	0	0.810	0.780	0.820	0.790	0.830	268,000	215,180	0.8029	0.236	0.227	0.239	0.230	0.242	919,875	0.2339	-7.95%
2001-02-19	0	0.880	0.830	0.880	0.830	0.880	1,096,000	956,520	0.8727	0.256	0.242	0.256	0.242	0.256	3,761,878	0.2543	-2.22%
2001-02-16	0	0.900	0.840	0.920	0.890	0.900	36,000	32,100	0.8917	0.262	0.245	0.268	0.259	0.262	123,565	0.2598	1.12%
2001-02-15	0	0.890	0.840	0.910	0.850	0.890	50,000	43,300	0.8660	0.259	0.245	0.265	0.248	0.259	171,619	0.2523	-1.11%
2001-02-14	0	0.900	0.850	0.900	0.850	0.940	282,200	249,580	0.8844	0.262	0.248	0.262	0.248	0.274	968,615	0.2577	-8.16%
2001-02-13	0	0.980	0.950	0.980	1.020	1.020	5,000	4,980	0.9960	0.286	0.277	0.286	0.297	0.297	17,162	0.2902	0.00%
2001-02-12	0	0.980	0.920	0.980	0.940	0.980	14,000	13,320	0.9514	0.286	0.268	0.286	0.274	0.286	48,053	0.2772	4.26%
2001-02-09	0	0.940	0.920	1.000	-	-	0	0	-	0.274	0.268	0.291	-	-	0	-	0.00%
2001-02-08	0	0.940	0.940	0.990	0.900	1.000	80,000	74,100	0.9263	0.274	0.274	0.288	0.262	0.291	274,590	0.2699	-4.08%
2001-02-07	0	0.980	0.970	0.980	1.020	1.020	30,000	30,600	1.0200	0.286	0.283	0.286	0.297	0.297	102,971	0.2972	-2.00%
2001-02-06	0	1.000	0.970	1.000	0.980	1.000	44,000	43,200	0.9818	0.291	0.283	0.291	0.286	0.291	151,024	0.2860	-1.96%
2001-02-05	0	1.020	0.960	1.020	1.000	1.030	70,000	70,300	1.0043	0.297	0.280	0.297	0.291	0.300	240,266	0.2926	2.00%
2001-02-02	0	1.000	1.000	-	1.000	1.000	14,400	14,360	0.9972	0.291	0.291	-	0.291	0.291	49,426	0.2905	4.17%
2001-02-01	0	0.960	0.910	0.970	0.940	0.960	58,000	55,040	0.9490	0.280	0.265	0.283	0.274	0.280	199,078	0.2765	-5.88%
2001-01-31	0	1.020	-	1.070	-	-	0	0	-	0.297	-	0.312	-	-	0	-	0.00%
2001-01-30	0	1.020	-	1.020	-	-	0	0	-	0.297	-	0.297	-	-	0	-	-0.97%
2001-01-29	0	1.030	-	1.030	1.000	1.030	34,000	34,220	1.0065	0.300	-	0.300	0.291	0.300	116,701	0.2932	6.19%
2001-01-23	0	0.970	0.970	0.980	0.970	0.970	34,000	32,980	0.9700	0.283	0.283	0.286	0.283	0.283	116,701	0.2826	-3.96%
2001-01-22	0	1.010	-	1.020	1.010	1.010	6,000	6,060	1.0100	0.294	-	0.297	0.294	0.294	20,594	0.2943	1.00%
2001-01-19	0	1.000	0.940	1.000	0.980	1.000	40,000	39,400	0.9850	0.291	0.274	0.291	0.286	0.291	137,295	0.2870	3.09%
2001-01-18	0	0.970	0.950	0.980	0.920	0.970	46,000	43,820	0.9526	0.283	0.277	0.286	0.268	0.283	157,889	0.2775	2.11%
2001-01-17	0	0.950	-	0.950	-	-	0	0	-	0.277	-	0.277	-	-	0	-	0.00%
2001-01-16	0	0.950	0.950	0.960	0.930	0.960	40,000	37,800	0.9450	0.277	0.277	0.280	0.271	0.280	137,295	0.2753	-5.00%
2001-01-15	0	1.000	0.940	1.000	0.980	1.010	80,000	79,600	0.9950	0.291	0.274	0.291	0.286	0.294	274,590	0.2899	2.04%
2001-01-12	0	0.980	0.950	0.990	0.980	0.980	30,000	29,400	0.9800	0.286	0.277	0.288	0.286	0.286	102,971	0.2855	-2.97%
2001-01-11	0	1.010	0.960	1.010	1.000	1.020	44,000	44,280	1.0064	0.294	0.280	0.294	0.291	0.297	151,024	0.2932	1.00%
2001-01-10	0	1.000	0.980	1.000	0.980	1.000	150,200	148,172	0.9865	0.291	0.286	0.291	0.286	0.291	515,542	0.2874	2.04%
2001-01-09	0	0.980	0.950	1.000	0.950	1.000	42,000	41,180	0.9805	0.286	0.277	0.291	0.277	0.291	144,160	0.2857	-2.00%
2001-01-08	0	1.000	0.960	1.000	-	-	0	0	-	0.291	0.280	0.291	-	-	0	-	-1.96%
2001-01-05	0	1.020	0.960	1.020	1.000	1.020	28,000	28,120	1.0043	0.297	0.280	0.297	0.291	0.297	96,106	0.2926	-1.92%
2001-01-04	0	1.040	-	1.040	1.040	1.080	54,000	56,920	1.0541	0.303	-	0.303	0.303	0.315	185,348	0.3071	0.00%
2001-01-03	0	1.040	1.020	1.040	1.000	1.040	102,000	104,060	1.0202	0.303	0.297	0.303	0.291	0.303	350,102	0.2972	0.00%
2001-01-02	0	1.040	-	1.040	1.050	1.060	40,000	42,100	1.0525	0.303	-	0.303	0.306	0.309	137,295	0.3066	-0.95%
2000-12-29	0	1.050	0.960	1.060	0.960	1.050	250,000	253,280	1.0131	0.306	0.280	0.309	0.280	0.306	858,093	0.2952	5.00%
2000-12-28	0	1.000	0.950	1.000	0.990	1.000	50,000	49,800	0.9960	0.291	0.277	0.291	0.288	0.291	171,619	0.2902	1.01%
2000-12-27	0	0.990	0.930	0.990	0.920	1.010	130,000	126,400	0.9723	0.288	0.271	0.288	0.268	0.294	446,208	0.2833	-1.00%
2000-12-22	0	1.000	0.930	1.000	0.970	1.000	64,000	62,820	0.9816	0.291	0.271	0.291	0.283	0.291	219,672	0.2860	2.04%
2000-12-21	0	0.980	0.920	0.980	0.960	0.980	74,000	71,720	0.9692	0.286	0.268	0.286	0.280	0.286	253,995	0.2824	2.08%
2000-12-20	0	0.960	0.910	0.960	0.930	0.960	168,000	159,480	0.9493	0.280	0.265	0.280	0.271	0.280	576,638	0.2766	-4.95%
2000-12-19	0	1.010	1.010	1.020	0.990	0.990	6,000	5,940	0.9900	0.294	0.294	0.297	0.288	0.288	20,594	0.2884	-1.94%
2000-12-18	0	1.030	-	1.030	-	-	0	0	-	0.300	-	0.300	-	-	0	-	-1.90%
2000-12-15	0	1.050	-	1.050	1.070	1.070	6,000	6,420	1.0700	0.306	-	0.306	0.312	0.312	20,594	0.3117	1.94%
2000-12-14	0	1.030	-	1.030	1.050	1.050	6,000	6,300	1.0500	0.300	-	0.300	0.306	0.306	20,594	0.3059	0.98%
2000-12-13	0	1.020	-	1.030	1.020	1.060	72,000	73,620	1.0225	0.297	-	0.300	0.297	0.309	247,131	0.2979	2.00%
2000-12-12	0	1.000	0.900	1.000	0.940	1.050	66,000	64,100	0.9712	0.291	0.262	0.291	0.274	0.306	226,536	0.2830	-2.91%
2000-12-11	0	1.030	-	1.030	1.000	1.030	34,000	34,320	1.0094	0.300	-	0.300	0.291	0.300	116,701	0.2941	6.19%
2000-12-08	0	0.970	0.970	0.990	0.880	0.950	192,000	174,420	0.9084	0.283	0.283	0.288	0.256	0.277	659,015	0.2647	8.99%
2000-12-07	0	0.890	0.840	0.890	0.840	0.890	29,800	25,820	0.8664	0.259	0.245	0.259	0.245	0.259	102,285	0.2524	1.14%
2000-12-06	0	0.880	0.830	0.880	0.870	0.900	69,000	60,250	0.8732	0.256	0.242	0.256	0.253	0.262	236,834	0.2544	0.00%
2000-12-05	0	0.880	0.840	0.880	-	-	0	0	-	0.256	0.245	0.256	-	-	0	-	0.00%
2000-12-04	0	0.880	0.840	0.880	0.890	0.900	26,000	23,200	0.8923	0.256	0.245	0.256	0.259	0.262	89,242	0.2600	0.00%
2000-12-01	0	0.880	0.840	0.890	0.880	0.880	60,000	52,800	0.8800	0.256	0.245	0.259	0.256	0.256	205,942	0.2564	2.33%
2000-11-30	0	0.860	0.830	0.880	0.860	0.860	10,000	8,600	0.8600	0.251	0.242	0.256	0.251	0.251	34,324	0.2506	-1.15%
2000-11-29	0	0.870	0.830	0.870	0.840	0.870	30,000	25,500	0.8500	0.253	0.242	0.253	0.245	0.253	102,971	0.2476	-1.14%
2000-11-28	0	0.880	0.860	0.880	0.860	0.910	21,000	18,640	0.8876	0.256	0.251	0.256	0.251	0.265	72,080	0.2586	-1.12%
2000-11-27	0	0.890	0.860	0.890	0.890	0.900	56,000	49,960	0.8921	0.259	0.251	0.259	0.259	0.262	192,213	0.2599	0.00%
2000-11-24	0	0.890	0.890	0.940	0.840	0.930	14,000	12,700	0.9071	0.259	0.259	0.274	0.245	0.271	48,053	0.2643	0.00%
2000-11-23	0	0.890	0.820	0.900	0.820	0.890	124,000	106,060	0.8553	0.259	0.239	0.262	0.239	0.259	425,614	0.2492	5.95%
2000-11-22	0	0.840	0.840	0.900	0.840	0.900	92,000	79,140	0.8602	0.245	0.245	0.262	0.245	0.262	315,778	0.2506	1.20%
2000-11-21	0	0.830	0.820	0.880	0.800	0.900	196,000	164,360	0.8386	0.242	0.239	0.256	0.233	0.262	672,745	0.2443	-6.74%
2000-11-20	0	0.890	0.890	0.910	0.870	0.870	44,000	38,280	0.8700	0.259	0.259	0.265	0.253	0.253	151,024	0.2535	-4.30%
2000-11-17	0	0.930	0.890	0.930	-	-	0	0	-	0.271	0.259	0.271	-	-	0	-	0.00%
2000-11-16	0	0.930	0.870	0.930	0.930	0.940	14,000	13,060	0.9329	0.271	0.253	0.271	0.271	0.274	48,053	0.2718	1.09%
2000-11-15	0	0.920	0.860	0.920	0.900	0.940	22,000	19,920	0.9055	0.268	0.251	0.268	0.262	0.274	75,512	0.2638	2.22%
2000-11-14	0	0.900	0.860	0.900	0.860	0.900	104,000	90,480	0.8700	0.262	0.251	0.262	0.251	0.262	356,967	0.2535	2.27%
2000-11-13	0	0.880	0.860	0.880	0.870	0.900	46,000	40,460	0.8796	0.256	0.251	0.256	0.253	0.262	157,889	0.2563	-1.12%
2000-11-10	0	0.890	-	0.890	0.900	0.940	8,000	7,360	0.9200	0.259	-	0.259	0.262	0.274	27,459	0.2680	2.30%
2000-11-09	0	0.870	0.820	0.870	-	-	0	0	-	0.253	0.239	0.253	-	-	0	-	-1.14%
2000-11-08	0	0.880	0.850	0.880	0.830	0.920	108,000	92,420	0.8557	0.256	0.248	0.256	0.242	0.268	370,696	0.2493	0.00%
2000-11-07	0	0.880	0.860	0.880	0.820	0.920	256,000	218,880	0.8550	0.256	0.251	0.256	0.239	0.268	878,687	0.2491	2.33%
2000-11-06	0	0.860	0.820	0.860	0.840	0.860	70,000	59,200	0.8457	0.251	0.239	0.251	0.245	0.251	240,266	0.2464	0.00%
2000-11-03	0	0.860	0.810	0.860	0.820	0.870	50,000	42,380	0.8476	0.251	0.236	0.251	0.239	0.253	171,619	0.2469	4.88%
2000-11-02	0	0.820	0.800	0.860	0.820	0.880	8,000	6,920	0.8650	0.239	0.233	0.251	0.239	0.256	27,459	0.2520	-4.65%
2000-11-01	0	0.860	0.800	0.860	0.820	0.880	160,000	135,260	0.8454	0.251	0.233	0.251	0.239	0.256	549,179	0.2463	-2.27%
2000-10-31	0	0.880	-	0.880	0.860	0.880	28,800	25,016	0.8686	0.256	-	0.256	0.251	0.256	98,852	0.2531	3.53%
2000-10-30	0	0.850	0.760	0.850	0.840	0.850	40,000	33,700	0.8425	0.248	0.221	0.248	0.245	0.248	137,295	0.2455	3.66%
2000-10-27	0	0.820	0.820	0.830	0.800	0.860	149,000	122,020	0.8189	0.239	0.239	0.242	0.233	0.251	511,423	0.2386	-4.65%
2000-10-26	0	0.860	0.800	0.870	0.830	0.870	64,000	54,180	0.8466	0.251	0.233	0.253	0.242	0.253	219,672	0.2466	0.00%
2000-10-25	0	0.860	0.820	0.860	0.820	0.860	116,000	97,700	0.8422	0.251	0.239	0.251	0.239	0.251	398,155	0.2454	-1.15%
2000-10-24	0	0.870	0.830	0.880	0.860	0.870	44,400	38,252	0.8615	0.253	0.242	0.256	0.251	0.253	152,397	0.2510	0.00%
2000-10-23	0	0.870	0.840	0.880	0.870	0.870	20,000	17,400	0.8700	0.253	0.245	0.256	0.253	0.253	68,647	0.2535	-1.14%
2000-10-20	0	0.880	0.820	0.880	0.850	0.880	148,000	127,360	0.8605	0.256	0.239	0.256	0.248	0.256	507,991	0.2507	1.15%
2000-10-19	0	0.870	-	0.870	0.840	0.900	147,000	125,860	0.8562	0.253	-	0.253	0.245	0.262	504,559	0.2494	0.00%
2000-10-18	0	0.870	0.850	0.870	0.850	0.890	28,000	24,280	0.8671	0.253	0.248	0.253	0.248	0.259	96,106	0.2526	4.82%
2000-10-17	0	0.830	0.860	0.900	0.830	0.900	88,000	75,480	0.8577	0.242	0.251	0.262	0.242	0.262	302,049	0.2499	-7.78%
2000-10-16	0	0.900	0.840	0.900	0.880	0.900	46,000	40,680	0.8843	0.262	0.245	0.262	0.256	0.262	157,889	0.2576	2.27%
2000-10-13	0	0.880	0.830	0.880	0.870	0.880	41,000	35,840	0.8741	0.256	0.242	0.256	0.253	0.256	140,727	0.2547	1.15%
2000-10-12	0	0.870	0.830	0.870	0.840	0.880	100,000	87,120	0.8712	0.253	0.242	0.253	0.245	0.256	343,237	0.2538	-1.14%
2000-10-11	0	0.880	0.840	0.880	0.850	0.880	120,000	103,940	0.8662	0.256	0.245	0.256	0.248	0.256	411,884	0.2524	0.00%
2000-10-10	0	0.880	0.830	0.880	0.850	0.880	130,000	113,580	0.8737	0.256	0.242	0.256	0.248	0.256	446,208	0.2545	-1.12%
2000-10-09	0	0.890	0.860	0.890	0.850	0.890	113,000	98,000	0.8673	0.259	0.251	0.259	0.248	0.259	387,858	0.2527	0.00%
2000-10-05	0	0.890	0.850	0.890	0.860	0.890	110,000	96,400	0.8764	0.259	0.248	0.259	0.251	0.259	377,561	0.2553	-1.11%
2000-10-04	0	0.900	0.880	0.900	0.890	0.920	61,000	55,540	0.9105	0.262	0.256	0.262	0.259	0.268	209,375	0.2653	-2.17%
2000-10-03	0	0.920	0.870	0.920	0.920	0.920	10,000	9,200	0.9200	0.268	0.253	0.268	0.268	0.268	34,324	0.2680	1.10%
2000-09-29	0	0.910	0.860	0.910	0.860	0.910	170,000	150,460	0.8851	0.265	0.251	0.265	0.251	0.265	583,503	0.2579	1.11%
2000-09-28	0	0.900	0.850	0.900	0.900	0.920	42,000	38,000	0.9048	0.262	0.248	0.262	0.262	0.268	144,160	0.2636	1.12%
2000-09-27	0	0.890	0.840	0.890	0.850	0.900	70,000	60,600	0.8657	0.259	0.245	0.259	0.248	0.262	240,266	0.2522	0.00%
2000-09-26	0	0.890	0.870	0.890	0.850	0.920	120,000	105,900	0.8825	0.259	0.253	0.259	0.248	0.268	411,884	0.2571	1.14%
2000-09-25	0	0.900	0.870	0.900	0.890	0.910	326,000	293,260	0.8996	0.256	0.248	0.256	0.254	0.259	1,144,384	0.2563	2.27%
2000-09-22	0	0.880	0.830	0.880	0.840	0.890	364,000	320,820	0.8814	0.251	0.236	0.251	0.239	0.254	1,277,778	0.2511	-2.22%
2000-09-21	0	0.900	0.850	0.900	0.880	0.920	141,200	125,796	0.8909	0.256	0.242	0.256	0.251	0.262	495,666	0.2538	-3.23%
2000-09-20	0	0.930	0.870	0.930	0.900	0.930	308,000	277,520	0.9010	0.265	0.248	0.265	0.256	0.265	1,081,197	0.2567	3.33%
2000-09-19	0	0.900	0.880	0.900	0.900	0.940	603,000	548,740	0.9100	0.256	0.251	0.256	0.256	0.268	2,116,759	0.2592	-2.17%
2000-09-18	0	0.920	0.900	0.920	0.860	0.920	751,000	674,630	0.8983	0.262	0.256	0.262	0.245	0.262	2,636,295	0.2559	-2.13%
2000-09-15	0	0.940	0.900	0.940	0.920	0.940	80,000	74,400	0.9300	0.268	0.256	0.268	0.262	0.268	280,830	0.2649	-3.09%
2000-09-14	0	0.970	0.890	0.970	0.930	0.970	30,000	28,300	0.9433	0.276	0.254	0.276	0.265	0.276	105,311	0.2687	2.11%
2000-09-12	0	0.950	0.910	0.950	-	-	0	0	-	0.271	0.259	0.271	-	-	0	-	-1.04%
2000-09-11	0	0.960	0.890	0.960	0.870	0.960	720,000	652,580	0.9064	0.273	0.254	0.273	0.248	0.273	2,527,473	0.2582	4.35%
2000-09-08	0	0.920	0.880	0.920	0.880	0.930	212,000	193,900	0.9146	0.262	0.251	0.262	0.251	0.265	744,200	0.2605	0.00%
2000-09-07	0	0.920	0.880	0.920	0.880	0.950	226,000	204,540	0.9050	0.262	0.251	0.262	0.251	0.271	793,346	0.2578	-3.16%
2000-09-06	0	0.950	0.930	0.950	0.910	0.960	241,000	225,760	0.9368	0.271	0.265	0.271	0.259	0.273	846,001	0.2669	0.00%
2000-09-05	0	0.950	0.930	0.950	0.910	0.970	238,000	223,180	0.9377	0.271	0.265	0.271	0.259	0.276	835,470	0.2671	0.00%
2000-09-04	0	0.950	0.930	0.950	0.900	0.970	592,000	556,840	0.9406	0.271	0.265	0.271	0.256	0.276	2,078,144	0.2680	-2.06%
2000-09-01	0	0.970	0.940	0.970	0.920	0.980	140,000	131,700	0.9407	0.276	0.268	0.276	0.262	0.279	491,453	0.2680	0.00%
2000-08-31	0	0.970	0.950	0.980	0.930	0.970	310,000	295,600	0.9535	0.276	0.271	0.279	0.265	0.276	1,088,218	0.2716	1.04%
2000-08-30	0	0.960	0.930	0.960	0.930	0.980	168,000	158,400	0.9429	0.273	0.265	0.273	0.265	0.279	589,744	0.2686	-1.03%
2000-08-29	0	0.970	0.940	0.970	0.930	0.990	567,750	539,420	0.9501	0.276	0.268	0.276	0.265	0.282	1,993,018	0.2707	-2.02%
2000-08-28	0	0.990	0.950	1.000	0.960	0.990	216,000	208,660	0.9660	0.282	0.271	0.285	0.273	0.282	758,242	0.2752	1.02%
2000-08-25	0	0.980	0.950	0.980	0.950	0.990	124,000	120,300	0.9702	0.279	0.271	0.279	0.271	0.282	435,287	0.2764	-1.01%
2000-08-24	0	0.990	0.950	0.990	0.990	1.000	18,000	17,920	0.9956	0.282	0.271	0.282	0.282	0.285	63,187	0.2836	0.00%
2000-08-23	0	0.990	0.970	0.990	0.980	1.000	390,000	386,000	0.9897	0.282	0.276	0.282	0.279	0.285	1,369,048	0.2819	-1.00%
2000-08-22	0	1.000	0.980	1.000	1.000	1.010	140,000	140,700	1.0050	0.285	0.279	0.285	0.285	0.288	491,453	0.2863	-1.96%
2000-08-21	0	1.020	0.970	1.020	1.000	1.020	188,000	188,400	1.0021	0.291	0.276	0.291	0.285	0.291	659,951	0.2855	2.00%
2000-08-18	0	1.000	0.970	1.000	1.000	1.020	78,000	78,760	1.0097	0.285	0.276	0.285	0.285	0.291	273,810	0.2876	-0.99%
2000-08-17	0	1.010	1.000	1.010	1.000	1.010	208,200	209,380	1.0057	0.288	0.285	0.288	0.285	0.288	730,861	0.2865	1.00%
2000-08-16	0	1.000	0.970	1.000	0.990	1.010	260,000	260,200	1.0008	0.285	0.276	0.285	0.282	0.288	912,699	0.2851	0.00%
2000-08-15	0	1.000	0.970	1.000	1.000	1.010	196,000	196,260	1.0013	0.285	0.276	0.285	0.285	0.288	688,034	0.2852	-0.99%
2000-08-14	0	1.010	0.970	1.010	0.970	1.010	212,000	207,760	0.9800	0.288	0.276	0.288	0.276	0.288	744,200	0.2792	3.06%
2000-08-11	0	0.980	0.930	0.980	0.930	0.980	142,800	136,652	0.9569	0.279	0.265	0.279	0.265	0.279	501,282	0.2726	1.03%
2000-08-10	0	0.970	0.940	0.970	0.940	0.980	204,800	195,632	0.9552	0.276	0.268	0.276	0.268	0.279	718,926	0.2721	0.00%
2000-08-09	0	0.970	0.950	0.980	0.960	0.980	160,000	156,600	0.9788	0.276	0.271	0.279	0.273	0.279	561,661	0.2788	-2.02%
2000-08-08	0	0.990	0.970	0.990	0.970	1.000	320,000	315,600	0.9863	0.282	0.276	0.282	0.276	0.285	1,123,321	0.2810	-1.00%
2000-08-07	0	1.000	0.970	1.000	0.970	1.000	781,000	771,920	0.9884	0.285	0.276	0.285	0.276	0.285	2,741,606	0.2816	-0.99%
2000-08-04	0	1.010	0.990	1.010	0.980	1.030	380,400	382,176	1.0047	0.288	0.282	0.288	0.279	0.293	1,335,348	0.2862	-2.88%
2000-08-03	0	1.040	0.990	1.040	0.990	1.040	546,000	551,900	1.0108	0.296	0.282	0.296	0.282	0.296	1,916,667	0.2879	2.97%
2000-08-02	0	1.010	0.970	1.010	0.970	1.020	627,200	628,380	1.0019	0.288	0.276	0.288	0.276	0.291	2,201,710	0.2854	-0.98%
2000-08-01	0	1.020	0.990	1.020	0.990	1.030	3,092,000	3,095,740	1.0012	0.291	0.282	0.291	0.282	0.293	10,854,093	0.2852	-2.86%
2000-07-31	0	1.050	0.990	1.050	1.000	1.050	390,800	398,820	1.0205	0.299	0.282	0.299	0.285	0.299	1,371,856	0.2907	1.94%
2000-07-28	0	1.030	1.000	1.030	0.980	1.030	684,000	689,740	1.0084	0.293	0.285	0.293	0.279	0.293	2,401,099	0.2873	-2.83%
2000-07-27	0	1.060	1.030	1.060	0.990	1.130	807,000	823,700	1.0207	0.302	0.293	0.302	0.282	0.322	2,832,876	0.2908	-0.93%
2000-07-26	0	1.070	1.010	1.070	1.020	1.090	897,000	945,590	1.0542	0.305	0.288	0.305	0.291	0.311	3,148,810	0.3003	-2.73%
2000-07-25	0	1.100	1.080	1.100	1.080	1.120	430,000	470,200	1.0935	0.313	0.308	0.313	0.308	0.319	1,509,463	0.3115	-1.79%
2000-07-24	0	1.120	1.090	1.130	1.100	1.130	356,600	398,422	1.1173	0.319	0.311	0.322	0.313	0.322	1,251,801	0.3183	-1.75%
2000-07-21	0	1.140	1.100	1.140	1.110	1.170	792,000	900,160	1.1366	0.325	0.313	0.325	0.316	0.333	2,780,220	0.3238	-0.87%
2000-07-20	0	1.150	1.120	1.160	1.120	1.170	475,000	543,020	1.1432	0.328	0.319	0.330	0.319	0.333	1,667,430	0.3257	0.88%
2000-07-19	0	1.140	1.120	1.140	1.110	1.200	859,000	972,360	1.1320	0.325	0.319	0.325	0.316	0.342	3,015,416	0.3225	0.00%
2000-07-18	0	1.140	1.120	1.140	1.120	1.140	719,600	813,956	1.1311	0.325	0.319	0.325	0.319	0.325	2,526,069	0.3222	-0.87%
2000-07-17	0	1.150	1.120	1.150	1.130	1.160	290,000	332,200	1.1455	0.328	0.319	0.328	0.322	0.330	1,018,010	0.3263	-2.54%
2000-07-14	0	1.180	1.150	1.180	1.150	1.190	154,000	178,880	1.1616	0.336	0.328	0.336	0.328	0.339	540,598	0.3309	1.72%
2000-07-13	0	1.160	1.140	1.160	1.150	1.220	316,000	370,940	1.1739	0.330	0.325	0.330	0.328	0.348	1,109,280	0.3344	-1.69%
2000-07-12	0	1.180	1.130	1.180	1.140	1.190	488,000	562,620	1.1529	0.336	0.322	0.336	0.325	0.339	1,713,065	0.3284	0.85%
2000-07-11	0	1.170	1.120	1.170	1.120	1.170	407,400	465,364	1.1423	0.333	0.319	0.333	0.319	0.333	1,430,128	0.3254	-2.50%
2000-07-10	0	1.200	1.160	1.200	1.160	1.200	230,000	270,400	1.1757	0.342	0.330	0.342	0.330	0.342	807,387	0.3349	-1.64%
2000-07-07	0	1.220	1.150	1.220	1.140	1.230	656,000	766,840	1.1690	0.348	0.328	0.348	0.325	0.350	2,302,809	0.3330	1.67%
2000-07-06	0	1.200	1.170	1.200	1.170	1.210	198,000	236,320	1.1935	0.342	0.333	0.342	0.333	0.345	695,055	0.3400	0.00%
2000-07-05	0	1.200	1.190	1.220	1.200	1.250	290,000	354,500	1.2224	0.342	0.339	0.348	0.342	0.356	1,018,010	0.3482	-4.76%
2000-07-04	0	1.260	1.190	1.260	1.210	1.260	179,000	220,460	1.2316	0.359	0.339	0.359	0.345	0.359	628,358	0.3509	1.61%
2000-07-03	0	1.240	1.220	1.240	1.220	1.250	142,000	174,120	1.2262	0.353	0.348	0.353	0.348	0.356	498,474	0.3493	2.48%
2000-06-30	0	1.210	1.190	1.210	1.150	1.210	198,000	234,180	1.1827	0.345	0.339	0.345	0.328	0.345	695,055	0.3369	0.00%
2000-06-29	0	1.210	1.140	1.210	1.140	1.210	602,200	700,996	1.1641	0.345	0.325	0.345	0.325	0.345	2,113,950	0.3316	1.68%
2000-06-28	0	1.190	1.160	1.190	1.150	1.200	286,000	336,620	1.1770	0.339	0.330	0.339	0.328	0.342	1,003,968	0.3353	-1.65%
2000-06-27	0	1.210	1.200	1.210	1.210	1.250	566,200	696,406	1.2300	0.345	0.342	0.345	0.345	0.356	1,987,577	0.3504	-5.47%
2000-06-26	0	1.280	1.250	1.270	1.230	1.300	510,000	644,220	1.2632	0.365	0.356	0.362	0.350	0.370	1,790,293	0.3598	-1.54%
2000-06-23	0	1.300	1.260	1.290	1.260	1.360	543,000	699,140	1.2876	0.370	0.359	0.367	0.359	0.387	1,906,136	0.3668	-1.52%
2000-06-22	0	1.320	1.270	1.310	1.260	1.330	504,000	650,280	1.2902	0.376	0.362	0.373	0.359	0.379	1,769,231	0.3675	3.13%
2000-06-21	0	1.280	1.230	1.290	1.240	1.350	1,092,400	1,399,620	1.2812	0.365	0.350	0.367	0.353	0.385	3,834,738	0.3650	-5.19%
2000-06-20	0	1.350	1.300	1.350	1.270	1.470	2,082,000	2,802,900	1.3463	0.385	0.370	0.385	0.362	0.419	7,308,610	0.3835	-5.59%
2000-06-19	0	1.430	1.400	1.430	1.360	1.450	1,553,000	2,179,070	1.4031	0.407	0.399	0.407	0.387	0.413	5,451,619	0.3997	1.42%
2000-06-16	0	1.410	1.360	1.410	1.320	1.420	2,692,000	3,648,100	1.3552	0.402	0.387	0.402	0.376	0.405	9,449,941	0.3860	1.44%
2000-06-15	0	1.390	1.370	1.390	1.340	1.450	3,747,200	5,140,560	1.3718	0.396	0.390	0.396	0.382	0.413	13,154,093	0.3908	-2.11%
2000-06-14	0	1.420	1.410	1.450	1.270	1.420	2,076,600	2,746,524	1.3226	0.405	0.402	0.413	0.362	0.405	7,289,653	0.3768	8.40%
2000-06-13	0	1.310	1.290	1.310	1.290	1.370	1,328,000	1,736,140	1.3073	0.373	0.367	0.373	0.367	0.390	4,661,784	0.3724	0.77%
2000-06-12	0	1.300	1.290	1.300	1.260	1.320	1,343,000	1,716,550	1.2781	0.370	0.367	0.370	0.359	0.376	4,714,439	0.3641	0.78%
2000-06-09	0	1.290	1.250	1.290	1.230	1.290	446,800	562,880	1.2598	0.367	0.356	0.367	0.350	0.367	1,568,437	0.3589	1.57%
2000-06-08	0	1.270	1.260	1.270	1.220	1.300	744,600	937,968	1.2597	0.362	0.359	0.362	0.348	0.370	2,613,828	0.3588	3.25%
2000-06-07	0	1.230	1.190	1.220	1.150	1.230	1,026,000	1,204,600	1.1741	0.350	0.339	0.348	0.328	0.350	3,601,649	0.3345	3.36%
2000-06-05	0	1.190	1.190	1.230	1.190	1.250	1,697,600	2,055,472	1.2108	0.339	0.339	0.350	0.339	0.356	5,959,220	0.3449	-3.25%
2000-06-02	0	1.230	1.220	1.230	1.130	1.230	1,290,000	1,496,620	1.1602	0.350	0.348	0.350	0.322	0.350	4,528,389	0.3305	0.82%
2000-06-01	0	1.220	1.160	1.230	1.130	1.260	1,798,000	2,131,020	1.1852	0.348	0.330	0.350	0.322	0.359	6,311,662	0.3376	3.39%
2000-05-31	0	1.180	1.140	1.180	1.100	1.180	1,586,600	1,799,102	1.1339	0.336	0.325	0.336	0.313	0.336	5,569,568	0.3230	5.36%
2000-05-30	0	1.120	1.080	1.120	1.080	1.200	1,268,000	1,413,120	1.1144	0.319	0.308	0.319	0.308	0.342	4,451,161	0.3175	-3.45%
2000-05-29	0	1.160	1.130	1.160	1.090	1.190	598,400	680,200	1.1367	0.330	0.322	0.330	0.311	0.339	2,100,611	0.3238	5.45%
2000-05-26	0	1.100	1.050	1.120	1.010	1.120	521,800	554,700	1.0631	0.313	0.299	0.319	0.288	0.319	1,831,716	0.3028	-1.79%
2000-05-25	0	1.120	1.110	1.120	1.030	1.200	1,147,200	1,221,072	1.0644	0.319	0.316	0.319	0.293	0.342	4,027,107	0.3032	0.00%
2000-05-24	0	1.120	1.060	1.130	1.050	1.130	1,196,000	1,289,820	1.0784	0.319	0.302	0.322	0.299	0.322	4,198,414	0.3072	-0.88%
2000-05-23	0	1.130	1.090	1.130	1.090	1.170	1,539,800	1,725,990	1.1209	0.322	0.311	0.322	0.311	0.333	5,405,282	0.3193	-6.61%
2000-05-22	0	1.210	1.190	1.210	1.180	1.310	869,000	1,037,900	1.1944	0.345	0.339	0.345	0.336	0.373	3,050,520	0.3402	-4.72%
2000-05-19	0	1.270	1.320	-	1.150	1.300	411,400	499,400	1.2139	0.362	0.376	-	0.328	0.370	1,444,170	0.3458	4.96%
2000-05-18	0	1.210	1.200	1.210	1.130	1.220	1,082,000	1,243,320	1.1491	0.345	0.342	0.345	0.322	0.348	3,798,230	0.3273	-2.42%
2000-05-17	0	1.240	1.200	1.240	1.200	1.260	528,000	641,560	1.2151	0.353	0.342	0.353	0.342	0.359	1,853,480	0.3461	-3.88%
2000-05-16	0	1.290	1.220	1.290	1.230	1.350	770,000	976,600	1.2683	0.367	0.348	0.367	0.350	0.385	2,702,992	0.3613	-0.77%
2000-05-15	0	1.300	1.240	1.300	1.230	1.300	324,000	406,000	1.2531	0.370	0.353	0.370	0.350	0.370	1,137,363	0.3570	-2.26%
2000-05-12	0	1.330	1.150	1.330	1.100	1.330	782,000	916,080	1.1715	0.379	0.328	0.379	0.313	0.379	2,745,117	0.3337	13.68%
2000-05-10	0	1.170	1.130	1.170	1.140	1.170	356,000	411,260	1.1552	0.333	0.322	0.333	0.325	0.333	1,249,695	0.3291	-5.65%
2000-05-09	0	1.240	1.160	1.240	1.140	1.240	490,000	576,060	1.1756	0.353	0.330	0.353	0.325	0.353	1,720,086	0.3349	0.00%
2000-05-08	0	1.240	1.210	1.240	1.170	1.290	1,488,000	1,804,220	1.2125	0.353	0.345	0.353	0.333	0.367	5,223,444	0.3454	-5.93%
2000-05-05	0	1.500	1.500	-	1.340	1.470	1,728,000	2,370,060	1.3716	0.376	0.376	-	0.335	0.368	6,902,616	0.3434	7.91%
2000-05-04	0	1.390	1.360	1.390	1.350	1.400	410,000	560,100	1.3661	0.348	0.340	0.348	0.338	0.350	1,637,773	0.3420	-6.08%
2000-05-03	0	1.480	1.470	1.480	1.330	1.480	650,000	879,420	1.3530	0.371	0.368	0.371	0.333	0.371	2,596,470	0.3387	5.71%
2000-05-02	0	1.400	1.360	1.400	1.360	1.430	274,000	379,860	1.3864	0.350	0.340	0.350	0.340	0.358	1,094,512	0.3471	2.19%
2000-04-28	0	1.370	1.360	1.370	1.310	1.390	570,000	761,780	1.3365	0.343	0.340	0.343	0.328	0.348	2,276,905	0.3346	0.74%
2000-04-27	0	1.360	1.300	1.360	1.300	1.370	726,000	961,580	1.3245	0.340	0.325	0.340	0.325	0.343	2,900,057	0.3316	-1.45%
2000-04-26	0	1.380	1.360	1.380	1.340	1.440	623,000	853,560	1.3701	0.345	0.340	0.345	0.335	0.360	2,488,617	0.3430	-1.43%
2000-04-25	0	1.400	1.300	1.360	1.300	1.400	332,000	443,660	1.3363	0.350	0.325	0.340	0.325	0.350	1,326,197	0.3345	5.26%
2000-04-20	0	1.330	1.330	1.340	1.250	1.340	636,000	817,060	1.2847	0.333	0.333	0.335	0.313	0.335	2,540,546	0.3216	-1.48%
2000-04-19	0	1.350	1.340	1.350	1.270	1.440	684,000	911,720	1.3329	0.338	0.335	0.338	0.318	0.360	2,732,286	0.3337	-3.57%
2000-04-18	0	1.400	1.380	1.390	1.380	1.480	412,000	577,780	1.4024	0.350	0.345	0.348	0.345	0.371	1,645,763	0.3511	0.00%
2000-04-17	0	1.400	1.500	1.590	1.300	1.500	1,000,000	1,343,400	1.3434	0.350	0.376	0.398	0.325	0.376	3,994,569	0.3363	-11.95%
2000-04-14	0	1.590	1.580	1.590	1.430	1.590	530,000	772,100	1.4568	0.398	0.396	0.398	0.358	0.398	2,117,122	0.3647	7.43%
2000-04-13	0	1.480	1.430	1.470	1.430	1.540	540,000	783,020	1.4500	0.371	0.358	0.368	0.358	0.386	2,157,068	0.3630	-1.99%
2000-04-12	0	1.510	1.460	1.490	1.470	1.530	472,000	706,280	1.4964	0.378	0.365	0.373	0.368	0.383	1,885,437	0.3746	0.00%
2000-04-11	0	1.510	1.500	1.510	1.440	1.510	362,000	532,240	1.4703	0.378	0.376	0.378	0.360	0.378	1,446,034	0.3681	-1.95%
2000-04-10	0	1.540	1.490	1.540	1.500	1.560	416,000	634,440	1.5251	0.386	0.373	0.386	0.376	0.391	1,661,741	0.3818	-3.75%
2000-04-07	0	1.600	1.600	1.640	1.410	1.640	828,000	1,205,980	1.4565	0.401	0.401	0.411	0.353	0.411	3,307,504	0.3646	11.89%
2000-04-06	0	1.430	1.400	1.430	1.390	1.470	558,000	791,020	1.4176	0.358	0.350	0.358	0.348	0.368	2,228,970	0.3549	0.70%
2000-04-05	0	1.420	1.380	1.420	1.380	1.530	1,646,000	2,309,860	1.4033	0.355	0.345	0.355	0.345	0.383	6,575,061	0.3513	-7.19%
2000-04-03	0	1.530	1.470	1.540	1.480	1.600	748,000	1,130,000	1.5107	0.383	0.368	0.386	0.371	0.401	2,987,938	0.3782	-6.13%
2000-03-31	0	1.630	1.630	1.640	1.560	1.690	1,382,500	2,205,895	1.5956	0.408	0.408	0.411	0.391	0.423	5,522,492	0.3994	-2.98%
2000-03-30	0	1.680	1.650	1.700	1.550	1.710	2,480,000	4,042,660	1.6301	0.421	0.413	0.426	0.388	0.428	9,906,532	0.4081	5.00%
2000-03-29	0	1.600	1.590	1.600	1.540	1.740	1,608,000	2,556,160	1.5897	0.401	0.398	0.401	0.386	0.436	6,423,268	0.3980	-5.88%
2000-03-28	0	1.700	1.630	1.700	1.630	1.710	1,116,000	1,858,980	1.6658	0.426	0.408	0.426	0.408	0.428	4,457,940	0.4170	0.59%
2000-03-27	0	1.690	1.660	1.690	1.670	1.800	1,504,000	2,554,100	1.6982	0.423	0.416	0.423	0.418	0.451	6,007,832	0.4251	0.00%
2000-03-24	0	1.690	1.630	1.690	1.610	1.720	670,000	1,097,720	1.6384	0.423	0.408	0.423	0.403	0.431	2,676,362	0.4102	4.97%
2000-03-23	0	1.610	1.580	1.610	1.580	1.640	330,000	529,700	1.6052	0.403	0.396	0.403	0.396	0.411	1,318,208	0.4018	0.00%
2000-03-22	0	1.610	1.600	1.650	1.580	1.720	686,000	1,116,780	1.6280	0.403	0.401	0.413	0.396	0.431	2,740,275	0.4075	0.62%
2000-03-21	0	1.600	1.540	1.600	1.550	1.750	576,000	919,600	1.5965	0.401	0.386	0.401	0.388	0.438	2,300,872	0.3997	-1.84%
2000-03-20	0	1.630	1.500	1.640	1.460	1.640	1,620,000	2,426,540	1.4979	0.408	0.376	0.411	0.365	0.411	6,471,203	0.3750	3.82%
2000-03-17	0	1.570	1.490	1.570	1.480	1.720	2,680,000	4,249,320	1.5856	0.393	0.373	0.393	0.371	0.431	10,705,446	0.3969	-6.55%
2000-03-16	0	1.680	1.640	1.680	1.640	1.780	1,984,000	3,397,160	1.7123	0.421	0.411	0.421	0.411	0.446	7,925,226	0.4287	-6.67%
2000-03-15	0	1.800	1.730	1.800	1.730	1.850	1,772,000	3,120,480	1.7610	0.451	0.433	0.451	0.433	0.463	7,078,377	0.4408	-3.23%
2000-03-14	0	1.860	1.850	1.870	1.720	1.930	2,723,500	4,960,620	1.8214	0.466	0.463	0.468	0.431	0.483	10,879,210	0.4560	1.64%
2000-03-13	0	1.830	1.810	1.830	1.710	1.840	4,963,499	8,700,828	1.7530	0.458	0.453	0.458	0.428	0.461	19,827,041	0.4388	8.28%
2000-03-10	0	1.690	1.640	1.700	1.620	1.750	3,660,000	6,030,720	1.6477	0.423	0.411	0.426	0.406	0.438	14,620,124	0.4125	1.81%
2000-03-09	0	1.660	1.650	1.660	1.610	1.700	1,640,000	2,689,340	1.6398	0.416	0.413	0.416	0.403	0.426	6,551,094	0.4105	-1.78%
2000-03-08	0	1.690	1.680	1.690	1.610	1.700	812,000	1,335,700	1.6450	0.423	0.421	0.423	0.403	0.426	3,243,590	0.4118	-0.59%
2000-03-07	0	1.700	1.690	1.700	1.560	1.700	1,848,000	2,963,240	1.6035	0.426	0.423	0.426	0.391	0.426	7,381,964	0.4014	1.19%
2000-03-06	0	1.680	1.670	1.690	1.580	1.840	2,116,000	3,545,680	1.6757	0.421	0.418	0.423	0.396	0.461	8,452,509	0.4195	-4.55%
2000-03-03	0	1.760	1.680	1.750	1.660	1.830	2,672,000	4,615,120	1.7272	0.441	0.421	0.438	0.416	0.458	10,673,490	0.4324	0.57%
2000-03-02	0	1.750	1.740	1.750	1.650	1.860	9,062,000	15,958,460	1.7610	0.438	0.436	0.438	0.413	0.466	36,198,788	0.4409	8.02%
2000-03-01	0	1.620	1.610	1.620	1.510	1.660	4,836,000	7,652,740	1.5825	0.406	0.403	0.406	0.378	0.416	19,317,738	0.3962	8.72%
2000-02-29	0	1.490	1.480	1.490	1.400	1.540	2,112,000	3,063,820	1.4507	0.373	0.371	0.373	0.350	0.386	8,436,531	0.3632	3.47%
2000-02-28	0	1.440	1.430	1.440	1.360	1.540	2,190,000	3,074,960	1.4041	0.360	0.358	0.360	0.340	0.386	8,748,107	0.3515	-4.00%
2000-02-25	0	1.500	1.380	1.650	1.300	1.680	4,496,000	6,293,760	1.3999	0.376	0.345	0.413	0.325	0.421	17,959,584	0.3504	-9.64%
2000-02-24	0	1.660	1.650	1.670	1.500	2.300	7,754,500	12,908,680	1.6647	0.416	0.413	0.418	0.376	0.576	30,975,889	0.4167	-53.89%
2000-02-23	1	3.600	-	-	-	-	0	0	-	0.901	-	-	-	-	0	-	0.00%
2000-02-22	1	3.600	-	-	-	-	0	0	-	0.901	-	-	-	-	0	-	0.00%
2000-02-21	1	3.600	3.500	3.650	1.510	3.700	15,412,000	33,682,980	2.1855	0.901	0.876	0.914	0.378	0.926	61,564,304	0.5471	138.41%
2000-02-18	0	1.510	1.500	1.520	1.400	1.580	6,574,000	9,820,600	1.4939	0.378	0.376	0.381	0.350	0.396	26,260,300	0.3740	11.03%
2000-02-17	0	1.360	1.400	-	1.270	1.390	1,103,000	1,446,000	1.3110	0.340	0.350	-	0.318	0.348	4,406,010	0.3282	5.43%
2000-02-16	0	1.290	1.210	1.290	1.180	1.300	2,642,000	3,217,820	1.2179	0.323	0.303	0.323	0.295	0.325	10,553,652	0.3049	7.50%
2000-02-15	0	1.200	1.140	1.200	1.110	1.260	1,940,000	2,270,440	1.1703	0.300	0.285	0.300	0.278	0.315	7,749,465	0.2930	6.19%
2000-02-14	0	1.130	1.090	1.150	1.110	1.130	36,000	40,280	1.1189	0.283	0.273	0.288	0.278	0.283	143,805	0.2801	-1.74%
2000-02-11	0	1.150	1.150	-	1.060	1.140	686,000	749,460	1.0925	0.288	0.288	-	0.265	0.285	2,740,275	0.2735	4.55%
2000-02-10	0	1.100	1.070	1.110	1.080	1.100	48,000	52,400	1.0917	0.275	0.268	0.278	0.270	0.275	191,739	0.2733	0.92%
2000-02-09	0	1.090	1.080	1.110	1.090	1.110	362,000	397,320	1.0976	0.273	0.270	0.278	0.273	0.278	1,446,034	0.2748	-0.91%
2000-02-08	0	1.100	1.070	1.110	1.080	1.130	212,000	235,080	1.1089	0.275	0.268	0.278	0.270	0.283	846,849	0.2776	0.92%
2000-02-03	0	1.090	1.050	1.090	1.050	1.100	90,000	97,800	1.0867	0.273	0.263	0.273	0.263	0.275	359,511	0.2720	0.00%
2000-02-02	0	1.090	1.030	1.090	1.070	1.100	90,000	97,000	1.0778	0.273	0.258	0.273	0.268	0.275	359,511	0.2698	-3.54%
2000-02-01	0	1.130	1.170	-	1.020	1.100	532,000	561,280	1.0550	0.283	0.293	-	0.255	0.275	2,125,111	0.2641	6.60%
2000-01-31	0	1.060	1.020	1.060	1.010	1.100	418,000	434,380	1.0392	0.265	0.255	0.265	0.253	0.275	1,669,730	0.2601	-0.93%
2000-01-28	0	1.070	1.020	1.070	1.020	1.090	436,000	450,280	1.0328	0.268	0.255	0.268	0.255	0.273	1,741,632	0.2585	0.94%
2000-01-27	0	1.060	1.020	1.060	1.020	1.060	678,000	698,560	1.0303	0.265	0.255	0.265	0.255	0.265	2,708,318	0.2579	0.00%
2000-01-26	0	1.060	1.030	1.060	1.000	1.090	2,191,500	2,203,160	1.0053	0.265	0.258	0.265	0.250	0.273	8,754,099	0.2517	-2.75%
2000-01-25	0	1.090	1.040	1.090	1.070	1.140	98,000	106,040	1.0820	0.273	0.260	0.273	0.268	0.285	391,468	0.2709	-0.91%
2000-01-24	0	1.100	1.090	1.100	1.040	1.220	374,000	405,540	1.0843	0.275	0.273	0.275	0.260	0.305	1,493,969	0.2715	-4.35%
2000-01-21	0	1.150	1.010	1.120	1.040	1.170	204,000	216,620	1.0619	0.288	0.253	0.280	0.260	0.293	814,892	0.2658	7.48%
2000-01-20	0	1.070	1.010	1.070	1.010	1.070	168,000	174,000	1.0357	0.268	0.253	0.268	0.253	0.268	671,088	0.2593	0.94%
2000-01-19	0	1.060	1.020	1.060	1.010	1.080	150,000	155,900	1.0393	0.265	0.255	0.265	0.253	0.270	599,185	0.2602	0.00%
2000-01-18	0	1.060	1.020	1.070	1.040	1.070	222,000	233,520	1.0519	0.265	0.255	0.268	0.260	0.268	886,794	0.2633	-0.93%
2000-01-17	0	1.070	1.030	1.070	1.030	1.100	114,000	119,840	1.0512	0.268	0.258	0.268	0.258	0.275	455,381	0.2632	0.00%
2000-01-14	0	1.070	1.070	1.080	1.030	1.080	710,000	745,220	1.0496	0.268	0.268	0.270	0.258	0.270	2,836,144	0.2628	0.94%
2000-01-13	0	1.060	1.010	1.060	1.020	1.150	343,000	358,260	1.0445	0.265	0.253	0.265	0.255	0.288	1,370,137	0.2615	3.92%
2000-01-12	0	1.020	0.990	1.020	1.000	1.020	472,000	479,840	1.0166	0.255	0.248	0.255	0.250	0.255	1,885,437	0.2545	-0.97%
2000-01-11	0	1.030	0.980	1.030	0.970	1.030	830,000	838,600	1.0104	0.258	0.245	0.258	0.243	0.258	3,315,493	0.2529	-0.96%
2000-01-10	0	1.040	1.020	1.040	1.020	1.070	218,000	226,660	1.0397	0.260	0.255	0.260	0.255	0.268	870,816	0.2603	0.97%
2000-01-07	0	1.030	1.010	1.030	1.000	1.090	666,500	687,875	1.0321	0.258	0.253	0.258	0.250	0.273	2,662,381	0.2584	-8.85%
2000-01-06	0	1.130	1.020	1.130	0.920	1.130	3,988,000	3,791,740	0.9508	0.283	0.255	0.283	0.230	0.283	15,930,343	0.2380	15.31%
2000-01-05	0	0.980	0.930	0.980	0.920	0.980	1,652,000	1,558,060	0.9431	0.245	0.233	0.245	0.230	0.245	6,599,029	0.2361	-1.01%
2000-01-04	0	0.990	0.930	0.990	0.930	0.990	364,000	345,260	0.9485	0.248	0.233	0.248	0.233	0.248	1,454,023	0.2375	1.02%
2000-01-03	0	0.980	0.950	0.980	0.940	1.020	480,000	459,540	0.9574	0.245	0.238	0.245	0.235	0.255	1,917,393	0.2397	0.00%
1999-12-30	0	0.980	0.940	0.980	0.930	0.980	280,000	267,600	0.9557	0.245	0.235	0.245	0.233	0.245	1,118,479	0.2393	-1.01%
1999-12-29	0	0.990	0.940	0.990	0.940	1.000	30,000	28,800	0.9600	0.248	0.235	0.248	0.235	0.250	119,837	0.2403	-1.00%
1999-12-28	0	1.000	0.990	1.000	0.970	1.000	288,000	282,180	0.9798	0.250	0.248	0.250	0.243	0.250	1,150,436	0.2453	-1.96%
1999-12-24	0	1.020	1.040	-	0.910	1.020	374,000	346,820	0.9273	0.255	0.260	-	0.228	0.255	1,493,969	0.2321	10.87%
1999-12-23	0	0.920	0.890	0.920	0.910	1.000	284,000	259,060	0.9122	0.230	0.223	0.230	0.228	0.250	1,134,458	0.2284	2.22%
1999-12-22	0	0.900	0.880	0.900	0.890	0.920	420,000	380,700	0.9064	0.225	0.220	0.225	0.223	0.230	1,677,719	0.2269	-1.10%
1999-12-21	0	0.910	0.900	0.910	0.900	0.920	780,000	705,700	0.9047	0.228	0.225	0.228	0.225	0.230	3,115,764	0.2265	-2.15%
1999-12-20	0	0.930	0.910	0.930	0.920	0.930	323,500	299,265	0.9251	0.233	0.228	0.233	0.230	0.233	1,292,243	0.2316	-2.11%
1999-12-17	0	0.950	0.920	0.940	0.920	0.960	384,000	361,580	0.9416	0.238	0.230	0.235	0.230	0.240	1,533,915	0.2357	1.06%
1999-12-16	0	0.940	0.930	0.940	0.940	0.950	270,000	255,000	0.9444	0.235	0.233	0.235	0.235	0.238	1,078,534	0.2364	-2.08%
1999-12-15	0	0.960	0.930	0.960	0.950	1.000	314,000	299,820	0.9548	0.240	0.233	0.240	0.238	0.250	1,254,295	0.2390	-1.03%
1999-12-14	0	0.970	0.930	0.970	0.930	0.970	210,000	198,900	0.9471	0.243	0.233	0.243	0.233	0.243	838,860	0.2371	1.04%
1999-12-13	0	0.960	0.920	0.970	0.920	0.970	318,000	298,140	0.9375	0.240	0.230	0.243	0.230	0.243	1,270,273	0.2347	0.00%
1999-12-10	0	0.960	0.940	0.960	0.940	1.020	402,000	382,540	0.9516	0.240	0.235	0.240	0.235	0.255	1,605,817	0.2382	-2.04%
1999-12-09	0	0.980	0.950	0.980	0.960	0.980	180,000	173,900	0.9661	0.245	0.238	0.245	0.240	0.245	719,023	0.2419	0.00%
1999-12-08	0	0.980	0.960	0.980	0.960	0.980	330,000	321,100	0.9730	0.245	0.240	0.245	0.240	0.245	1,318,208	0.2436	-2.00%
1999-12-07	0	1.000	0.990	1.000	0.970	1.000	154,000	150,760	0.9790	0.250	0.248	0.250	0.243	0.250	615,164	0.2451	0.00%
1999-12-06	0	1.000	0.990	1.000	0.960	1.000	215,500	209,610	0.9727	0.250	0.248	0.250	0.240	0.250	860,830	0.2435	0.00%
1999-12-03	0	1.000	0.950	1.000	0.950	1.010	198,000	192,660	0.9730	0.250	0.238	0.250	0.238	0.253	790,925	0.2436	1.01%
1999-12-02	0	0.990	0.950	0.990	0.960	0.990	162,000	156,880	0.9684	0.248	0.238	0.248	0.240	0.248	647,120	0.2424	0.00%
1999-12-01	0	0.990	0.950	0.990	0.990	1.060	42,000	42,200	1.0048	0.248	0.238	0.248	0.248	0.265	167,772	0.2515	1.02%
1999-11-30	0	0.980	0.950	0.980	0.960	1.000	100,000	96,800	0.9680	0.245	0.238	0.245	0.240	0.250	399,457	0.2423	1.03%
1999-11-29	0	0.970	0.930	1.020	0.930	1.020	704,000	674,440	0.9580	0.243	0.233	0.255	0.233	0.255	2,812,177	0.2398	-1.02%
1999-11-26	0	0.980	0.950	0.980	0.950	1.130	702,000	685,020	0.9758	0.245	0.238	0.245	0.238	0.283	2,804,188	0.2443	0.00%
1999-11-25	0	0.980	0.940	0.980	0.940	0.980	392,000	376,340	0.9601	0.245	0.235	0.245	0.235	0.245	1,565,871	0.2403	-1.01%
1999-11-24	0	0.990	0.940	0.990	0.940	0.990	442,000	423,680	0.9586	0.248	0.235	0.248	0.235	0.248	1,765,600	0.2400	1.02%
1999-11-23	0	0.980	0.960	0.980	0.960	1.010	322,000	312,820	0.9715	0.245	0.240	0.245	0.240	0.253	1,286,251	0.2432	-2.00%
1999-11-22	0	1.000	0.990	1.000	0.970	1.000	1,074,000	1,051,440	0.9790	0.250	0.248	0.250	0.243	0.250	4,290,168	0.2451	2.04%
1999-11-19	0	0.980	0.970	0.980	0.950	1.000	572,000	556,980	0.9737	0.245	0.243	0.245	0.238	0.250	2,284,894	0.2438	-1.01%
1999-11-18	0	0.990	0.980	0.990	0.950	0.990	508,000	484,920	0.9546	0.248	0.245	0.248	0.238	0.248	2,029,241	0.2390	1.02%
1999-11-17	0	0.980	0.960	0.980	0.970	1.060	404,000	396,340	0.9810	0.245	0.240	0.245	0.243	0.265	1,613,806	0.2456	-1.01%
1999-11-16	0	0.990	0.960	0.990	0.960	1.000	516,000	501,320	0.9716	0.248	0.240	0.248	0.240	0.250	2,061,198	0.2432	1.02%
1999-11-15	0	0.980	0.970	0.980	0.950	0.990	684,000	653,340	0.9552	0.245	0.243	0.245	0.238	0.248	2,732,286	0.2391	5.38%
1999-11-12	0	0.930	0.930	0.960	0.930	0.980	330,000	309,400	0.9376	0.233	0.233	0.240	0.233	0.245	1,318,208	0.2347	-5.10%
1999-11-11	0	0.980	0.950	0.980	0.980	0.980	82,000	80,360	0.9800	0.245	0.238	0.245	0.245	0.245	327,555	0.2453	1.03%
1999-11-10	0	0.970	0.960	0.970	0.940	1.000	257,000	245,260	0.9543	0.243	0.240	0.243	0.235	0.250	1,026,604	0.2389	1.04%
1999-11-09	0	0.960	0.930	0.960	0.940	0.960	182,000	173,420	0.9529	0.240	0.233	0.240	0.235	0.240	727,012	0.2385	0.00%
1999-11-08	0	0.960	0.930	0.960	0.940	1.000	112,000	106,400	0.9500	0.240	0.233	0.240	0.235	0.250	447,392	0.2378	1.05%
1999-11-05	0	0.950	0.920	0.950	0.930	0.960	278,000	259,680	0.9341	0.238	0.230	0.238	0.233	0.240	1,110,490	0.2338	-1.04%
1999-11-04	0	0.960	0.920	0.960	0.910	1.030	658,000	608,760	0.9252	0.240	0.230	0.240	0.228	0.258	2,628,427	0.2316	3.23%
1999-11-03	0	0.930	0.900	0.930	0.910	0.930	142,000	130,260	0.9173	0.233	0.225	0.233	0.228	0.233	567,229	0.2296	-1.06%
1999-11-02	0	0.940	0.920	0.940	0.940	0.970	110,000	104,000	0.9455	0.235	0.230	0.235	0.235	0.243	439,403	0.2367	-1.05%
1999-11-01	0	0.950	0.900	0.950	0.900	0.950	146,000	133,380	0.9136	0.238	0.225	0.238	0.225	0.238	583,207	0.2287	5.56%
1999-10-29	0	0.900	0.900	0.910	0.900	0.900	70,000	63,000	0.9000	0.225	0.225	0.228	0.225	0.225	279,620	0.2253	0.00%
1999-10-28	0	0.900	0.900	0.920	0.900	0.920	40,000	36,400	0.9100	0.225	0.225	0.230	0.225	0.230	159,783	0.2278	-1.10%
1999-10-27	0	0.910	0.890	0.910	0.890	0.910	150,000	135,100	0.9007	0.228	0.223	0.228	0.223	0.228	599,185	0.2255	1.11%
1999-10-26	0	0.900	0.900	0.930	0.890	0.900	60,000	53,800	0.8967	0.225	0.225	0.233	0.223	0.225	239,674	0.2245	0.00%
1999-10-25	0	0.900	0.880	0.900	0.890	0.900	140,000	125,700	0.8979	0.225	0.220	0.225	0.223	0.225	559,240	0.2248	0.00%
1999-10-22	0	0.900	0.910	0.920	0.900	0.980	150,500	137,375	0.9128	0.225	0.228	0.230	0.225	0.245	601,183	0.2285	-3.23%
1999-10-21	0	0.930	0.890	0.930	0.900	0.930	354,000	320,460	0.9053	0.233	0.223	0.233	0.225	0.233	1,414,078	0.2266	0.00%
1999-10-20	0	0.930	0.900	0.930	0.890	0.950	382,000	345,760	0.9051	0.233	0.225	0.233	0.223	0.238	1,525,926	0.2266	1.09%
1999-10-19	0	0.920	0.870	0.920	0.870	1.030	314,000	281,480	0.8964	0.230	0.218	0.230	0.218	0.258	1,254,295	0.2244	0.00%
1999-10-15	0	0.920	0.890	0.920	0.890	0.960	272,000	246,000	0.9044	0.230	0.223	0.230	0.223	0.240	1,086,523	0.2264	-1.08%
1999-10-14	0	0.930	0.920	0.930	0.900	0.930	812,000	734,760	0.9049	0.233	0.230	0.233	0.225	0.233	3,243,590	0.2265	0.00%
1999-10-13	0	0.930	0.900	0.930	0.910	0.940	318,000	293,040	0.9215	0.233	0.225	0.233	0.228	0.235	1,270,273	0.2307	-3.12%
1999-10-12	0	0.960	0.940	0.960	0.940	0.970	490,000	464,900	0.9488	0.240	0.235	0.240	0.235	0.243	1,957,339	0.2375	-1.03%
1999-10-11	0	0.970	0.960	0.970	0.940	0.980	628,000	596,360	0.9496	0.243	0.240	0.243	0.235	0.245	2,508,590	0.2377	1.04%
1999-10-08	0	0.960	0.940	0.960	0.940	0.980	342,000	325,840	0.9527	0.240	0.235	0.240	0.235	0.245	1,366,143	0.2385	-1.03%
1999-10-07	0	0.970	0.960	0.970	0.940	0.970	254,000	242,360	0.9542	0.243	0.240	0.243	0.235	0.243	1,014,621	0.2389	2.11%
1999-10-06	0	0.950	0.930	0.950	0.950	0.960	100,000	95,400	0.9540	0.238	0.233	0.238	0.238	0.240	399,457	0.2388	0.00%
1999-10-05	0	0.950	0.940	0.950	0.920	0.950	170,000	158,400	0.9318	0.238	0.235	0.238	0.230	0.238	679,077	0.2333	1.06%
1999-10-04	0	0.940	0.920	0.940	0.890	0.940	136,500	126,275	0.9251	0.235	0.230	0.235	0.223	0.235	545,259	0.2316	5.62%
1999-09-30	0	0.890	0.890	0.900	0.890	0.930	230,000	208,500	0.9065	0.223	0.223	0.225	0.223	0.233	918,751	0.2269	0.00%
1999-09-29	0	0.890	0.890	0.910	0.870	0.930	1,442,000	1,281,560	0.8887	0.223	0.223	0.228	0.218	0.233	5,760,169	0.2225	0.00%
1999-09-28	0	0.890	0.890	0.930	0.890	0.940	580,000	522,800	0.9014	0.223	0.223	0.233	0.223	0.235	2,316,850	0.2257	-1.11%
1999-09-27	0	0.900	0.890	0.920	0.900	0.940	320,000	292,100	0.9128	0.225	0.223	0.230	0.225	0.235	1,278,262	0.2285	-3.23%
1999-09-24	0	0.930	0.910	0.930	0.920	0.930	130,000	119,900	0.9223	0.233	0.228	0.233	0.230	0.233	519,294	0.2309	-2.11%
1999-09-23	0	0.950	0.920	0.960	0.930	1.000	672,000	628,100	0.9347	0.238	0.230	0.240	0.233	0.250	2,684,351	0.2340	-3.06%
1999-09-22	0	1.000	0.990	1.000	0.920	1.000	1,106,000	1,037,080	0.9377	0.245	0.243	0.245	0.226	0.245	4,508,157	0.2300	3.09%
1999-09-21	0	0.970	0.950	0.970	0.950	0.970	340,000	327,700	0.9638	0.238	0.233	0.238	0.233	0.238	1,385,871	0.2365	1.04%
1999-09-20	0	0.960	0.940	0.960	0.950	0.970	328,000	315,140	0.9608	0.236	0.231	0.236	0.233	0.238	1,336,958	0.2357	0.00%
1999-09-17	0	0.960	0.930	0.960	0.920	0.960	784,000	738,780	0.9423	0.236	0.228	0.236	0.226	0.236	3,195,656	0.2312	1.05%
1999-09-15	0	0.950	0.930	0.940	0.940	0.970	924,000	876,780	0.9489	0.233	0.228	0.231	0.231	0.238	3,766,308	0.2328	0.00%
1999-09-14	0	0.950	0.950	0.980	0.950	0.990	1,080,000	1,039,720	0.9627	0.233	0.233	0.240	0.233	0.243	4,402,179	0.2362	-4.04%
1999-09-13	0	0.990	0.980	0.990	0.980	1.020	1,588,000	1,573,340	0.9908	0.243	0.240	0.243	0.240	0.250	6,472,833	0.2431	0.00%
1999-09-10	0	0.990	0.950	0.990	0.960	1.010	874,000	859,120	0.9830	0.243	0.233	0.243	0.236	0.248	3,562,504	0.2412	-2.94%
1999-09-09	0	1.020	1.000	1.020	1.000	1.040	2,024,000	2,051,820	1.0137	0.250	0.245	0.250	0.245	0.255	8,250,009	0.2487	-4.67%
1999-09-08	0	1.070	1.040	1.060	1.000	1.070	2,879,000	2,969,980	1.0316	0.263	0.255	0.260	0.245	0.263	11,735,067	0.2531	0.94%
1999-09-07	0	1.060	1.050	1.060	1.040	1.120	1,046,000	1,117,440	1.0683	0.260	0.258	0.260	0.255	0.275	4,263,591	0.2621	-3.64%
1999-09-06	0	1.100	1.070	1.100	1.020	1.100	2,232,000	2,359,280	1.0570	0.270	0.263	0.270	0.250	0.270	9,097,836	0.2593	8.91%
1999-09-03	0	1.010	1.000	1.020	0.970	1.020	1,924,000	1,900,880	0.9880	0.248	0.245	0.250	0.238	0.250	7,842,400	0.2424	3.06%
1999-09-02	0	0.980	0.950	0.980	0.950	0.980	310,000	299,200	0.9652	0.240	0.233	0.240	0.233	0.240	1,263,588	0.2368	1.03%
1999-09-01	0	0.970	0.950	0.970	0.950	0.990	430,000	414,200	0.9633	0.238	0.233	0.238	0.233	0.243	1,752,719	0.2363	1.04%
1999-08-31	0	0.960	0.940	0.960	0.940	0.960	170,000	161,300	0.9488	0.236	0.231	0.236	0.231	0.236	692,936	0.2328	0.00%
1999-08-30	0	0.960	0.960	0.970	0.930	0.990	416,000	398,120	0.9570	0.236	0.236	0.238	0.228	0.243	1,695,654	0.2348	-1.03%
1999-08-27	0	0.970	0.960	0.970	0.920	0.970	190,000	178,700	0.9405	0.238	0.236	0.238	0.226	0.238	774,457	0.2307	3.19%
1999-08-26	0	0.940	0.940	0.980	0.920	0.970	270,000	256,100	0.9485	0.231	0.231	0.240	0.226	0.238	1,100,545	0.2327	-2.08%
1999-08-25	0	0.960	0.900	0.960	0.900	0.960	264,000	244,940	0.9278	0.236	0.221	0.236	0.221	0.236	1,076,088	0.2276	2.13%
1999-08-24	0	0.940	0.900	0.940	0.890	0.940	210,000	192,500	0.9167	0.231	0.221	0.231	0.218	0.231	855,979	0.2249	0.00%
1999-08-23	0	0.940	0.910	0.950	0.920	0.950	282,000	264,000	0.9362	0.231	0.223	0.233	0.226	0.233	1,149,458	0.2297	-2.08%
1999-08-20	0	0.960	0.930	0.960	0.920	1.010	754,000	719,460	0.9542	0.236	0.228	0.236	0.226	0.248	3,073,373	0.2341	-3.03%
1999-08-19	0	0.990	0.890	0.990	0.890	0.990	534,000	490,140	0.9179	0.243	0.218	0.243	0.218	0.243	2,176,633	0.2252	8.79%
1999-08-18	0	0.910	0.880	0.910	0.910	0.910	20,000	18,200	0.9100	0.223	0.216	0.223	0.223	0.223	81,522	0.2233	-1.09%
1999-08-17	0	0.920	0.890	0.920	0.910	0.950	222,000	204,400	0.9207	0.226	0.218	0.226	0.223	0.233	904,892	0.2259	-1.08%
1999-08-16	0	0.930	0.900	0.930	0.890	0.930	220,000	199,600	0.9073	0.228	0.221	0.228	0.218	0.228	896,740	0.2226	5.68%
1999-08-13	0	0.880	0.840	0.880	0.860	0.880	326,000	283,480	0.8696	0.216	0.206	0.216	0.211	0.216	1,328,806	0.2133	-1.12%
1999-08-12	0	0.890	0.850	0.890	0.850	0.890	254,500	220,840	0.8677	0.218	0.209	0.218	0.209	0.218	1,037,365	0.2129	4.71%
1999-08-11	0	0.850	0.810	0.850	0.810	0.870	464,000	388,920	0.8382	0.209	0.199	0.209	0.199	0.213	1,891,306	0.2056	-1.16%
1999-08-10	0	0.860	0.830	0.870	0.840	0.910	440,000	382,480	0.8693	0.211	0.204	0.213	0.206	0.223	1,793,480	0.2133	-4.44%
1999-08-09	0	0.900	0.900	0.910	0.870	0.920	290,000	260,400	0.8979	0.221	0.221	0.223	0.213	0.226	1,182,066	0.2203	-4.26%
1999-08-06	0	0.940	0.900	0.940	0.900	0.960	350,000	326,900	0.9340	0.231	0.221	0.231	0.221	0.236	1,426,632	0.2291	-3.09%
1999-08-05	0	0.970	0.940	0.970	0.950	0.970	130,000	124,900	0.9608	0.238	0.231	0.238	0.233	0.238	529,892	0.2357	0.00%
1999-08-04	0	0.970	0.940	0.970	0.950	1.020	306,000	299,760	0.9796	0.238	0.231	0.238	0.233	0.250	1,247,284	0.2403	-2.02%
1999-08-03	0	0.990	0.950	0.990	0.950	0.990	240,000	231,700	0.9654	0.243	0.233	0.243	0.233	0.243	978,262	0.2368	2.06%
1999-08-02	0	0.970	0.910	0.970	0.930	0.970	190,000	180,000	0.9474	0.238	0.223	0.238	0.228	0.238	774,457	0.2324	3.19%
1999-07-30	0	0.940	0.910	0.940	0.930	0.940	150,000	140,300	0.9353	0.231	0.223	0.231	0.228	0.231	611,414	0.2295	-1.05%
1999-07-29	0	0.950	0.920	0.950	0.880	0.950	440,000	397,600	0.9036	0.233	0.226	0.233	0.216	0.233	1,793,480	0.2217	5.56%
1999-07-28	0	0.900	0.890	0.910	0.890	0.950	812,000	736,860	0.9075	0.221	0.218	0.223	0.218	0.233	3,309,786	0.2226	-6.25%
1999-07-27	0	0.960	0.950	0.960	0.900	0.970	1,776,000	1,628,160	0.9168	0.236	0.233	0.236	0.221	0.238	7,239,138	0.2249	0.00%
1999-07-26	0	0.960	0.950	0.960	0.950	1.030	1,006,500	972,670	0.9664	0.236	0.233	0.236	0.233	0.253	4,102,586	0.2371	-4.00%
1999-07-23	0	1.000	0.990	1.000	0.990	1.010	391,500	390,955	0.9986	0.245	0.243	0.245	0.243	0.248	1,595,790	0.2450	-2.91%
1999-07-22	0	1.030	1.000	1.030	1.000	1.030	659,500	670,840	1.0172	0.253	0.245	0.253	0.245	0.253	2,688,182	0.2496	-0.96%
1999-07-21	0	1.040	1.010	1.040	1.010	1.040	2,913,000	2,947,370	1.0118	0.255	0.248	0.255	0.248	0.255	11,873,654	0.2482	-0.95%
1999-07-20	0	1.050	1.020	1.050	1.010	1.070	3,112,000	3,167,160	1.0177	0.258	0.250	0.258	0.248	0.263	12,684,796	0.2497	-0.94%
1999-07-19	0	1.060	1.040	1.070	1.010	1.080	984,000	1,018,920	1.0355	0.260	0.255	0.263	0.248	0.265	4,010,874	0.2540	0.95%
1999-07-16	0	1.050	1.100	-	1.020	1.100	1,056,500	1,100,775	1.0419	0.258	0.270	-	0.250	0.270	4,306,390	0.2556	0.96%
1999-07-15	0	1.040	1.010	1.050	1.020	1.040	398,000	408,340	1.0260	0.255	0.248	0.258	0.250	0.255	1,622,284	0.2517	-0.95%
1999-07-14	0	1.050	1.030	1.050	1.030	1.090	268,000	279,880	1.0443	0.258	0.253	0.258	0.253	0.267	1,092,392	0.2562	0.00%
1999-07-13	0	1.050	1.020	1.040	1.020	1.060	1,344,000	1,387,020	1.0320	0.258	0.250	0.255	0.250	0.260	5,478,267	0.2532	-0.94%
1999-07-12	0	1.060	1.040	1.060	1.040	1.060	280,000	293,900	1.0496	0.260	0.255	0.260	0.255	0.260	1,141,306	0.2575	-0.93%
1999-07-09	0	1.070	1.040	1.070	1.050	1.080	551,500	581,105	1.0537	0.263	0.255	0.263	0.258	0.265	2,247,964	0.2585	-1.83%
1999-07-08	0	1.090	1.050	1.090	1.040	1.090	752,000	791,700	1.0528	0.267	0.258	0.267	0.255	0.267	3,065,221	0.2583	1.87%
1999-07-07	0	1.070	1.050	1.070	1.050	1.100	444,000	475,560	1.0711	0.263	0.258	0.263	0.258	0.270	1,809,785	0.2628	-1.83%
1999-07-06	0	1.090	1.070	1.090	1.070	1.100	670,000	721,600	1.0770	0.267	0.263	0.267	0.263	0.270	2,730,981	0.2642	0.93%
1999-07-05	0	1.080	1.060	1.090	1.070	1.120	340,000	366,500	1.0779	0.265	0.260	0.267	0.263	0.275	1,385,871	0.2645	0.00%
1999-07-02	0	1.080	1.080	1.090	1.050	1.120	1,762,000	1,903,680	1.0804	0.265	0.265	0.267	0.258	0.275	7,182,073	0.2651	1.89%
1999-06-30	0	1.060	1.050	1.080	1.050	1.100	4,082,000	4,311,800	1.0563	0.260	0.258	0.265	0.258	0.270	16,638,605	0.2591	-3.64%
1999-06-29	0	1.100	1.090	1.100	1.070	1.120	836,000	906,540	1.0844	0.270	0.267	0.270	0.263	0.275	3,407,612	0.2660	-2.65%
1999-06-28	0	1.130	1.090	1.130	1.090	1.230	3,530,000	3,977,300	1.1267	0.277	0.267	0.277	0.267	0.302	14,388,602	0.2764	-1.74%
1999-06-25	0	1.150	1.130	1.170	1.080	1.200	28,561,000	29,216,860	1.0230	0.282	0.277	0.287	0.265	0.294	116,417,243	0.2510	6.48%
1999-06-24	0	1.080	1.070	1.080	1.030	1.080	560,000	586,400	1.0471	0.265	0.263	0.265	0.253	0.265	2,282,611	0.2569	-0.92%
1999-06-23	0	1.090	1.090	1.100	1.040	1.090	1,044,000	1,108,200	1.0615	0.267	0.267	0.270	0.255	0.267	4,255,439	0.2604	-2.68%
1999-06-22	0	1.120	1.090	1.110	1.090	1.140	892,000	992,360	1.1125	0.275	0.267	0.272	0.267	0.280	3,635,873	0.2729	-2.61%
1999-06-21	0	1.150	1.140	1.150	1.040	1.150	1,410,000	1,519,920	1.0780	0.282	0.280	0.282	0.255	0.282	5,747,289	0.2645	9.52%
1999-06-17	0	1.050	1.010	1.050	1.020	1.060	898,000	935,540	1.0418	0.258	0.248	0.258	0.250	0.260	3,660,330	0.2556	-4.55%
1999-06-16	0	1.100	1.060	1.100	1.040	1.100	1,082,000	1,146,060	1.0592	0.270	0.260	0.270	0.255	0.270	4,410,331	0.2599	-3.51%
1999-06-15	0	1.140	1.110	1.140	1.100	1.140	242,000	270,500	1.1178	0.280	0.272	0.280	0.270	0.280	986,414	0.2742	0.88%
1999-06-14	0	1.130	1.120	1.130	1.110	1.130	204,000	228,180	1.1185	0.277	0.275	0.277	0.272	0.277	831,523	0.2744	-0.88%
1999-06-11	0	1.140	1.110	1.140	1.110	1.190	854,000	971,340	1.1374	0.280	0.272	0.280	0.272	0.292	3,480,982	0.2790	-1.72%
1999-06-10	0	1.160	1.150	1.160	1.130	1.170	550,000	627,200	1.1404	0.285	0.282	0.285	0.277	0.287	2,241,850	0.2798	-1.69%
1999-06-09	0	1.180	1.130	1.180	1.110	1.180	788,000	896,940	1.1382	0.289	0.277	0.289	0.272	0.289	3,211,960	0.2793	2.61%
1999-06-08	0	1.150	1.150	1.160	1.130	1.200	278,000	321,840	1.1577	0.282	0.282	0.285	0.277	0.294	1,133,153	0.2840	0.00%
1999-06-07	0	1.150	1.150	1.160	1.120	1.160	354,000	402,580	1.1372	0.282	0.282	0.285	0.275	0.285	1,442,936	0.2790	0.00%
1999-06-04	0	1.150	1.120	1.150	1.120	1.180	820,000	939,040	1.1452	0.282	0.275	0.282	0.275	0.289	3,342,395	0.2809	0.00%
1999-06-03	0	1.150	1.140	1.160	1.130	1.200	1,001,000	1,149,700	1.1486	0.282	0.280	0.285	0.277	0.294	4,080,167	0.2818	-4.96%
1999-06-02	0	1.210	1.170	1.210	1.180	1.240	2,598,500	3,118,175	1.2000	0.297	0.287	0.297	0.289	0.304	10,591,723	0.2944	0.83%
1999-06-01	0	1.200	1.170	1.200	1.120	1.200	2,046,000	2,359,380	1.1532	0.294	0.287	0.294	0.275	0.294	8,339,683	0.2829	4.35%
1999-05-31	0	1.150	1.150	1.190	1.090	1.170	2,068,000	2,329,720	1.1266	0.282	0.282	0.292	0.267	0.287	8,429,357	0.2764	1.77%
1999-05-28	0	1.130	1.100	1.130	1.080	1.130	386,000	422,520	1.0946	0.277	0.270	0.277	0.265	0.277	1,573,371	0.2685	0.00%
1999-05-27	0	1.130	1.120	1.130	1.070	1.130	510,000	562,600	1.1031	0.277	0.275	0.277	0.263	0.277	2,078,807	0.2706	1.80%
1999-05-26	0	1.110	1.110	1.140	1.110	1.180	468,000	526,500	1.1250	0.272	0.272	0.280	0.272	0.289	1,907,611	0.2760	-2.63%
1999-05-25	0	1.140	1.130	1.140	1.120	1.140	350,000	394,640	1.1275	0.280	0.277	0.280	0.275	0.280	1,426,632	0.2766	0.00%
1999-05-24	0	1.140	1.130	1.150	1.100	1.170	2,016,000	2,242,580	1.1124	0.280	0.277	0.282	0.270	0.287	8,217,400	0.2729	0.00%
1999-05-21	0	1.140	1.080	1.140	1.000	1.140	1,172,000	1,178,880	1.0059	0.280	0.265	0.280	0.245	0.280	4,777,179	0.2468	-0.87%
1999-05-20	0	1.150	1.070	1.150	1.100	1.150	90,000	101,500	1.1278	0.282	0.263	0.282	0.270	0.282	366,848	0.2767	0.88%
1999-05-19	0	1.140	1.080	1.140	1.120	1.140	30,000	33,800	1.1267	0.280	0.265	0.280	0.275	0.280	122,283	0.2764	0.88%
1999-05-18	0	1.130	1.060	1.130	1.100	1.130	60,000	66,800	1.1133	0.277	0.260	0.277	0.270	0.277	244,565	0.2731	-1.74%
1999-05-17	0	1.150	1.100	1.160	1.100	1.150	40,000	45,200	1.1300	0.282	0.270	0.285	0.270	0.282	163,044	0.2772	-4.17%
1999-05-14	0	1.200	1.200	1.210	1.160	1.220	48,000	56,840	1.1842	0.294	0.294	0.297	0.285	0.299	195,652	0.2905	0.00%
1999-05-13	0	1.200	1.130	1.200	1.150	1.230	16,000	18,720	1.1700	0.294	0.277	0.294	0.282	0.302	65,217	0.2870	6.01%
1999-05-12	0	1.170	1.150	1.210	1.170	1.190	124,000	145,480	1.1732	0.278	0.273	0.287	0.278	0.282	522,402	0.2785	-3.31%
1999-05-11	0	1.210	1.130	1.210	1.210	1.210	20,000	24,200	1.2100	0.287	0.268	0.287	0.287	0.287	84,258	0.2872	3.42%
1999-05-10	0	1.170	1.130	1.200	1.170	1.170	20,000	23,400	1.1700	0.278	0.268	0.285	0.278	0.278	84,258	0.2777	-4.88%
1999-05-07	0	1.230	1.230	1.240	1.180	1.200	40,000	47,600	1.1900	0.292	0.292	0.294	0.280	0.285	168,517	0.2825	2.50%
1999-05-06	0	1.200	1.200	1.210	1.140	1.210	130,000	151,100	1.1623	0.285	0.285	0.287	0.271	0.287	547,680	0.2759	-0.83%
1999-05-05	0	1.210	1.160	1.270	1.180	1.230	70,000	84,600	1.2086	0.287	0.275	0.301	0.280	0.292	294,904	0.2869	-1.63%
1999-05-04	0	1.230	1.190	1.290	1.230	1.250	40,000	49,600	1.2400	0.292	0.282	0.306	0.292	0.297	168,517	0.2943	0.82%
1999-05-03	0	1.220	1.120	1.250	1.150	1.220	56,000	66,520	1.1879	0.290	0.266	0.297	0.273	0.290	235,924	0.2820	-4.69%
1999-04-30	0	1.280	1.280	-	1.080	1.180	100,000	114,200	1.1420	0.304	0.304	-	0.256	0.280	421,292	0.2711	20.75%
1999-04-29	0	1.060	1.060	-	1.060	1.130	100,000	109,200	1.0920	0.252	0.252	-	0.252	0.268	421,292	0.2592	-8.62%
1999-04-28	0	1.160	1.200	1.220	1.160	1.190	40,000	47,000	1.1750	0.275	0.285	0.290	0.275	0.282	168,517	0.2789	-9.38%
1999-04-27	0	1.280	1.210	1.280	1.280	1.280	20,000	25,600	1.2800	0.304	0.287	0.304	0.304	0.304	84,258	0.3038	2.40%
1999-04-26	0	1.250	1.190	1.300	1.230	1.250	41,000	50,750	1.2378	0.297	0.282	0.309	0.292	0.297	172,730	0.2938	-2.34%
1999-04-23	0	1.280	1.200	1.280	1.260	1.330	120,000	153,000	1.2750	0.304	0.285	0.304	0.299	0.316	505,551	0.3026	-1.54%
1999-04-22	0	1.300	1.300	-	1.220	1.250	44,000	54,000	1.2273	0.309	0.309	-	0.290	0.297	185,369	0.2913	4.00%
1999-04-21	0	1.250	1.180	1.250	1.200	1.250	48,000	59,000	1.2292	0.297	0.280	0.297	0.285	0.297	202,220	0.2918	-3.85%
1999-04-20	0	1.300	1.300	-	1.180	1.230	62,000	74,600	1.2032	0.309	0.309	-	0.280	0.292	261,201	0.2856	8.33%
1999-04-19	0	1.200	-	1.200	1.320	1.350	44,000	58,740	1.3350	0.285	-	0.285	0.313	0.320	185,369	0.3169	-6.25%
1999-04-16	0	1.280	1.280	-	1.140	1.240	77,000	92,040	1.1953	0.304	0.304	-	0.271	0.294	324,395	0.2837	8.47%
1999-04-15	0	1.180	1.180	1.200	1.100	1.170	50,000	57,000	1.1400	0.280	0.280	0.285	0.261	0.278	210,646	0.2706	-1.67%
1999-04-14	0	1.200	1.140	1.220	1.190	1.200	40,000	47,800	1.1950	0.285	0.271	0.290	0.282	0.285	168,517	0.2837	1.69%
1999-04-13	0	1.180	1.130	1.190	1.170	1.180	40,000	47,000	1.1750	0.280	0.268	0.282	0.278	0.280	168,517	0.2789	1.72%
1999-04-12	0	1.160	1.100	1.180	1.120	1.160	76,000	86,820	1.1424	0.275	0.261	0.280	0.266	0.275	320,182	0.2712	-1.69%
1999-04-09	0	1.180	1.130	1.200	1.150	1.180	40,000	46,600	1.1650	0.280	0.268	0.285	0.273	0.280	168,517	0.2765	-3.28%
1999-04-08	0	1.220	-	1.220	1.230	1.250	40,000	49,600	1.2400	0.290	-	0.290	0.292	0.297	168,517	0.2943	1.67%
1999-04-07	0	1.200	1.030	1.220	1.050	1.200	90,000	97,620	1.0847	0.285	0.244	0.290	0.249	0.285	379,163	0.2575	9.09%
1999-04-01	0	1.100	1.060	-	1.100	1.100	20,000	22,000	1.1000	0.261	0.252	-	0.261	0.261	84,258	0.2611	-2.65%
1999-03-31	0	1.130	1.070	1.130	1.100	1.150	50,000	55,900	1.1180	0.268	0.254	0.268	0.261	0.273	210,646	0.2654	4.63%
1999-03-30	0	1.080	1.040	-	1.070	1.100	68,000	73,760	1.0847	0.256	0.247	-	0.254	0.261	286,479	0.2575	2.86%
1999-03-29	0	1.050	0.990	-	1.030	1.050	40,000	41,600	1.0400	0.249	0.235	-	0.244	0.249	168,517	0.2469	0.00%
1999-03-26	0	1.050	0.990	-	1.030	1.050	50,000	51,900	1.0380	0.249	0.235	-	0.244	0.249	210,646	0.2464	-1.87%
1999-03-25	0	1.070	1.040	-	1.050	1.070	40,000	42,400	1.0600	0.254	0.247	-	0.249	0.254	168,517	0.2516	-0.93%
1999-03-24	0	1.080	1.050	1.120	1.080	1.080	20,000	21,600	1.0800	0.256	0.249	0.266	0.256	0.256	84,258	0.2564	-3.57%
1999-03-23	0	1.120	1.050	1.120	1.060	1.120	62,000	66,740	1.0765	0.266	0.249	0.266	0.252	0.266	261,201	0.2555	0.00%
1999-03-22	0	1.120	1.080	-	1.120	1.120	20,000	22,400	1.1200	0.266	0.256	-	0.266	0.266	84,258	0.2658	-2.61%
1999-03-19	0	1.150	1.060	1.150	1.100	1.160	22,000	24,320	1.1055	0.273	0.252	0.273	0.261	0.275	92,684	0.2624	2.68%
1999-03-18	0	1.120	1.080	-	1.120	1.120	20,000	22,400	1.1200	0.266	0.256	-	0.266	0.266	84,258	0.2658	-2.61%
1999-03-17	0	1.150	1.080	1.150	1.110	1.230	108,000	124,780	1.1554	0.273	0.256	0.273	0.263	0.292	454,995	0.2742	0.00%
1999-03-16	0	1.150	1.150	1.160	1.120	1.120	20,000	22,400	1.1200	0.273	0.273	0.275	0.266	0.266	84,258	0.2658	4.55%
1999-03-15	0	1.100	1.100	1.110	1.060	1.070	56,000	59,560	1.0636	0.261	0.261	0.263	0.252	0.254	235,924	0.2525	5.77%
1999-03-12	0	1.040	1.010	1.070	1.040	1.050	120,000	125,800	1.0483	0.247	0.240	0.254	0.247	0.249	505,551	0.2488	-4.59%
1999-03-11	0	1.090	1.090	1.100	1.000	1.060	343,000	358,140	1.0441	0.259	0.259	0.261	0.237	0.252	1,445,032	0.2478	-0.91%
1999-03-10	0	1.100	1.050	1.110	1.050	1.180	67,500	73,720	1.0921	0.261	0.249	0.263	0.249	0.280	284,372	0.2592	-1.79%
1999-03-09	0	1.120	1.120	1.130	1.100	1.100	20,000	22,000	1.1000	0.266	0.266	0.268	0.261	0.261	84,258	0.2611	0.00%
1999-03-08	0	1.120	1.080	1.160	1.080	1.120	12,000	13,040	1.0867	0.266	0.256	0.275	0.256	0.266	50,555	0.2579	-0.88%
1999-03-05	0	1.130	1.130	1.140	1.060	1.100	50,000	54,000	1.0800	0.268	0.268	0.271	0.252	0.261	210,646	0.2564	2.73%
1999-03-04	0	1.100	1.100	-	1.040	1.060	30,000	31,400	1.0467	0.261	0.261	-	0.247	0.252	126,388	0.2484	3.77%
1999-03-03	0	1.060	1.000	1.070	1.040	1.060	40,000	42,000	1.0500	0.252	0.237	0.254	0.247	0.252	168,517	0.2492	1.92%
1999-03-02	0	1.040	1.040	1.070	1.030	1.030	10,000	10,300	1.0300	0.247	0.247	0.254	0.244	0.244	42,129	0.2445	-2.80%
1999-03-01	0	1.070	1.000	1.080	1.050	1.070	70,000	74,100	1.0586	0.254	0.237	0.256	0.249	0.254	294,904	0.2513	-5.31%
1999-02-26	0	1.130	1.130	-	1.030	1.060	86,000	89,960	1.0460	0.268	0.268	-	0.244	0.252	362,311	0.2483	5.61%
1999-02-25	0	1.070	1.030	1.100	1.070	1.070	20,000	21,400	1.0700	0.254	0.244	0.261	0.254	0.254	84,258	0.2540	-2.73%
1999-02-24	0	1.100	1.100	-	0.990	1.060	190,000	194,500	1.0237	0.261	0.261	-	0.235	0.252	800,455	0.2430	4.76%
1999-02-23	0	1.050	1.020	1.080	1.050	1.080	30,000	32,100	1.0700	0.249	0.242	0.256	0.249	0.256	126,388	0.2540	-7.89%
1999-02-22	0	1.140	-	1.150	1.140	1.150	20,000	22,840	1.1420	0.271	-	0.273	0.271	0.273	84,258	0.2711	-2.56%
1999-02-19	0	1.170	-	1.170	1.180	1.220	28,000	33,840	1.2086	0.278	-	0.278	0.280	0.290	117,962	0.2869	3.54%
1999-02-15	0	1.130	1.090	-	1.130	1.130	50,000	56,500	1.1300	0.268	0.259	-	0.268	0.268	210,646	0.2682	-3.42%
1999-02-12	0	1.170	1.170	1.180	1.130	1.160	90,000	103,600	1.1511	0.278	0.278	0.280	0.268	0.275	379,163	0.2732	-3.31%
1999-02-11	0	1.210	1.150	1.210	1.180	1.210	50,000	59,600	1.1920	0.287	0.273	0.287	0.280	0.287	210,646	0.2829	1.68%
1999-02-10	0	1.190	1.150	-	1.130	1.190	70,000	81,100	1.1586	0.282	0.273	-	0.268	0.282	294,904	0.2750	4.39%
1999-02-09	0	1.140	1.130	-	1.140	1.220	80,000	94,600	1.1825	0.271	0.268	-	0.271	0.290	337,034	0.2807	-2.56%
1999-02-08	0	1.170	1.170	-	1.060	1.100	190,000	204,600	1.0768	0.278	0.278	-	0.252	0.261	800,455	0.2556	1.74%
1999-02-05	0	1.150	1.080	1.160	1.120	1.150	80,000	90,300	1.1288	0.273	0.256	0.275	0.266	0.273	337,034	0.2679	-0.86%
1999-02-04	0	1.160	1.120	1.160	1.120	1.160	30,000	34,000	1.1333	0.275	0.266	0.275	0.266	0.275	126,388	0.2690	3.57%
1999-02-03	0	1.120	1.120	-	1.050	1.080	116,000	122,780	1.0584	0.266	0.266	-	0.249	0.256	488,699	0.2512	4.67%
1999-02-02	0	1.070	1.070	1.080	0.970	1.080	121,500	129,000	1.0617	0.254	0.254	0.256	0.230	0.256	511,870	0.2520	0.94%
1999-02-01	0	1.060	1.060	1.070	1.020	1.070	210,000	219,500	1.0452	0.252	0.252	0.254	0.242	0.254	884,713	0.2481	-3.64%
1999-01-29	0	1.100	1.100	1.110	1.060	1.170	102,000	109,540	1.0739	0.261	0.261	0.263	0.252	0.278	429,718	0.2549	-3.51%
1999-01-28	0	1.140	0.980	1.160	1.040	1.150	310,000	340,600	1.0987	0.271	0.233	0.275	0.247	0.273	1,306,006	0.2608	1.79%
1999-01-27	0	1.120	1.090	1.120	1.070	1.130	86,000	94,780	1.1021	0.266	0.259	0.266	0.254	0.268	362,311	0.2616	6.67%
1999-01-26	0	1.050	1.050	-	0.980	1.000	340,000	335,300	0.9862	0.249	0.249	-	0.233	0.237	1,432,393	0.2341	1.94%
1999-01-25	0	1.030	1.030	-	0.960	1.020	110,000	108,400	0.9855	0.244	0.244	-	0.228	0.242	463,421	0.2339	5.10%
1999-01-22	0	0.980	1.020	-	0.920	0.980	240,000	226,700	0.9446	0.233	0.242	-	0.218	0.233	1,011,101	0.2242	3.16%
1999-01-21	0	0.950	0.930	1.000	0.870	1.000	682,000	628,020	0.9209	0.225	0.221	0.237	0.207	0.237	2,873,212	0.2186	-8.65%
1999-01-20	0	1.040	1.040	1.050	1.000	1.060	272,000	279,480	1.0275	0.247	0.247	0.249	0.237	0.252	1,145,915	0.2439	-5.45%
1999-01-19	0	1.100	1.100	-	1.010	1.070	420,000	430,000	1.0238	0.261	0.261	-	0.240	0.254	1,769,427	0.2430	6.80%
1999-01-18	0	1.030	0.960	1.030	1.000	1.030	240,000	241,600	1.0067	0.244	0.228	0.244	0.237	0.244	1,011,101	0.2389	-4.63%
1999-01-15	0	1.080	1.080	-	0.980	1.060	131,000	134,350	1.0256	0.256	0.256	-	0.233	0.252	551,893	0.2434	10.20%
1999-01-14	0	0.980	0.930	-	0.930	1.020	806,500	758,380	0.9403	0.233	0.221	-	0.221	0.242	3,397,721	0.2232	-2.00%
1999-01-13	0	1.000	0.930	1.000	0.950	1.100	144,000	140,680	0.9769	0.237	0.221	0.237	0.225	0.261	606,661	0.2319	1.01%
1999-01-12	0	0.990	0.930	1.000	0.910	0.990	1,084,000	1,013,100	0.9346	0.235	0.221	0.237	0.216	0.235	4,566,807	0.2218	-1.00%
1999-01-11	0	1.000	0.930	1.010	0.960	1.020	252,000	245,260	0.9733	0.237	0.221	0.240	0.228	0.242	1,061,656	0.2310	0.00%
1999-01-08	0	1.000	1.000	1.010	0.960	0.980	138,000	132,940	0.9633	0.237	0.237	0.240	0.228	0.233	581,383	0.2287	-0.99%
1999-01-07	0	1.010	0.920	1.020	0.950	1.010	612,000	591,920	0.9672	0.240	0.218	0.242	0.225	0.240	2,578,308	0.2296	2.02%
1999-01-06	0	0.990	0.990	1.000	0.930	1.000	210,000	202,020	0.9620	0.235	0.235	0.237	0.221	0.237	884,713	0.2283	4.21%
1999-01-05	0	0.950	0.930	0.960	0.930	1.000	698,000	659,500	0.9448	0.225	0.221	0.228	0.221	0.237	2,940,619	0.2243	0.00%
1999-01-04	0	0.950	0.930	0.960	0.930	0.960	232,000	219,420	0.9458	0.225	0.221	0.228	0.221	0.228	977,398	0.2245	-6.86%
1998-12-31	0	1.020	0.910	1.010	0.930	1.020	714,000	672,640	0.9421	0.242	0.216	0.240	0.221	0.242	3,008,026	0.2236	6.25%
1998-12-30	0	0.960	0.900	0.960	0.900	0.960	1,400,000	1,267,800	0.9056	0.228	0.214	0.228	0.214	0.228	5,898,090	0.2150	0.00%
1998-12-29	0	0.960	0.900	0.960	0.940	0.980	880,000	832,300	0.9458	0.228	0.214	0.228	0.223	0.233	3,707,371	0.2245	0.00%
1998-12-28	0	0.960	0.900	0.960	0.940	0.960	220,000	208,400	0.9473	0.228	0.214	0.228	0.223	0.228	926,843	0.2248	-1.03%
1998-12-24	0	0.970	0.930	0.980	0.930	1.020	790,000	765,700	0.9692	0.230	0.221	0.233	0.221	0.242	3,328,208	0.2301	-1.02%
1998-12-23	0	0.980	0.910	0.980	0.950	0.980	230,000	219,500	0.9543	0.233	0.216	0.233	0.225	0.233	968,972	0.2265	-2.97%
1998-12-22	0	1.010	1.010	1.020	0.940	0.980	900,000	857,700	0.9530	0.240	0.240	0.242	0.223	0.233	3,791,629	0.2262	3.06%
1998-12-21	0	0.980	0.980	-	0.930	0.940	330,500	310,170	0.9385	0.233	0.233	-	0.221	0.223	1,392,370	0.2228	3.16%
1998-12-18	0	0.950	0.910	0.950	0.930	0.950	910,000	861,900	0.9471	0.225	0.216	0.225	0.221	0.225	3,833,758	0.2248	-2.06%
1998-12-17	0	0.970	0.920	0.970	0.940	1.000	490,000	467,400	0.9539	0.230	0.218	0.230	0.223	0.237	2,064,331	0.2264	1.04%
1998-12-16	0	0.960	0.910	0.960	0.920	0.960	1,120,000	1,060,300	0.9467	0.228	0.216	0.228	0.218	0.228	4,718,472	0.2247	-3.03%
1998-12-15	0	0.990	-	1.000	0.930	1.020	722,000	702,680	0.9732	0.235	-	0.237	0.221	0.242	3,041,729	0.2310	1.02%
1998-12-14	0	0.980	0.940	0.980	0.950	1.100	940,000	906,800	0.9647	0.233	0.223	0.233	0.225	0.261	3,960,146	0.2290	-4.85%
1998-12-11	0	1.030	1.030	-	0.950	0.990	434,000	415,680	0.9578	0.244	0.244	-	0.225	0.235	1,828,408	0.2273	4.04%
1998-12-10	0	0.990	0.930	0.990	0.950	0.990	508,000	487,420	0.9595	0.235	0.221	0.235	0.225	0.235	2,140,164	0.2277	0.00%
1998-12-09	0	0.990	0.940	0.990	0.950	0.990	578,000	555,720	0.9615	0.235	0.223	0.235	0.225	0.235	2,435,068	0.2282	0.00%
1998-12-08	0	0.990	0.930	1.000	0.960	0.990	520,000	499,800	0.9612	0.235	0.221	0.237	0.228	0.235	2,190,719	0.2281	-2.94%
1998-12-07	0	1.020	1.020	-	0.960	0.980	350,000	337,000	0.9629	0.242	0.242	-	0.228	0.233	1,474,522	0.2285	4.08%
1998-12-04	0	0.980	0.920	0.980	0.950	0.980	210,000	200,800	0.9562	0.233	0.218	0.233	0.225	0.233	884,713	0.2270	-1.01%
1998-12-03	0	0.990	0.990	1.000	0.950	0.960	720,000	685,200	0.9517	0.235	0.235	0.237	0.225	0.228	3,033,303	0.2259	0.00%
1998-12-02	0	0.990	0.950	0.990	0.960	0.990	280,000	270,300	0.9654	0.235	0.225	0.235	0.228	0.235	1,179,618	0.2291	0.00%
1998-12-01	0	0.990	0.990	1.000	0.950	1.070	632,000	606,240	0.9592	0.235	0.235	0.237	0.225	0.254	2,662,566	0.2277	-3.88%
1998-11-30	0	1.030	1.030	-	0.960	1.000	250,000	241,400	0.9656	0.244	0.244	-	0.228	0.237	1,053,230	0.2292	6.19%
1998-11-27	0	0.970	0.950	0.980	0.970	0.970	100,000	97,000	0.9700	0.230	0.225	0.233	0.230	0.230	421,292	0.2302	-5.83%
1998-11-26	0	1.030	1.030	-	0.950	1.000	650,000	623,100	0.9586	0.244	0.244	-	0.225	0.237	2,738,399	0.2275	3.00%
1998-11-25	0	1.000	1.000	-	0.940	0.980	920,000	877,600	0.9539	0.237	0.237	-	0.223	0.233	3,875,888	0.2264	1.01%
1998-11-24	0	0.990	0.950	0.990	0.980	0.990	540,000	529,300	0.9802	0.235	0.225	0.235	0.233	0.235	2,274,977	0.2327	0.00%
1998-11-23	0	0.990	0.950	1.000	0.980	0.990	520,000	509,800	0.9804	0.235	0.225	0.237	0.233	0.235	2,190,719	0.2327	0.00%
1998-11-20	0	0.990	0.970	0.990	0.980	1.000	260,000	256,400	0.9862	0.235	0.230	0.235	0.233	0.237	1,095,360	0.2341	-1.00%
1998-11-19	0	1.000	0.960	1.010	1.000	1.000	50,000	50,000	1.0000	0.237	0.228	0.240	0.237	0.237	210,646	0.2374	-0.99%
1998-11-18	0	1.010	0.960	1.010	0.970	1.010	210,000	207,600	0.9886	0.240	0.228	0.240	0.230	0.240	884,713	0.2347	0.00%
1998-11-17	0	1.010	1.010	1.020	0.980	1.000	300,000	295,000	0.9833	0.240	0.240	0.242	0.233	0.237	1,263,876	0.2334	-0.98%
1998-11-16	0	1.020	0.970	1.020	0.980	1.020	210,000	208,700	0.9938	0.242	0.230	0.242	0.233	0.242	884,713	0.2359	2.00%
1998-11-13	0	1.000	0.960	1.020	0.970	1.010	276,000	273,520	0.9910	0.237	0.228	0.242	0.230	0.240	1,162,766	0.2352	-0.99%
1998-11-12	0	1.010	1.010	1.020	0.980	1.010	700,000	699,600	0.9994	0.240	0.240	0.242	0.233	0.240	2,949,045	0.2372	1.00%
1998-11-11	0	1.000	0.980	1.000	0.980	1.030	320,000	317,400	0.9919	0.237	0.233	0.237	0.233	0.244	1,348,135	0.2354	-4.76%
1998-11-10	0	1.050	1.000	1.050	1.000	1.050	156,000	162,700	1.0429	0.249	0.237	0.249	0.237	0.249	657,216	0.2476	-4.55%
1998-11-09	0	1.100	1.100	-	1.040	1.090	390,000	410,400	1.0523	0.261	0.261	-	0.247	0.259	1,643,039	0.2498	-1.79%
1998-11-06	0	1.120	1.120	1.170	1.030	1.180	104,000	114,880	1.1046	0.266	0.266	0.278	0.244	0.280	438,144	0.2622	12.00%
1998-11-05	0	1.000	1.000	1.030	0.990	1.000	360,000	359,900	0.9997	0.237	0.237	0.244	0.235	0.237	1,516,652	0.2373	-2.91%
1998-11-04	0	1.030	1.000	1.030	1.000	1.030	500,000	500,300	1.0006	0.244	0.237	0.244	0.237	0.244	2,106,461	0.2375	-2.83%
1998-11-03	0	1.060	1.060	-	1.000	1.050	678,000	680,580	1.0038	0.252	0.252	-	0.237	0.249	2,856,361	0.2383	0.95%
1998-11-02	0	1.050	1.050	-	0.990	1.000	680,000	679,700	0.9996	0.249	0.249	-	0.235	0.237	2,864,786	0.2373	1.94%
1998-10-30	0	1.030	1.030	1.090	1.000	1.090	122,000	123,580	1.0130	0.244	0.244	0.259	0.237	0.259	513,976	0.2404	-2.83%
1998-10-29	0	1.060	1.060	1.070	1.050	1.050	20,000	21,000	1.0500	0.252	0.252	0.254	0.249	0.249	84,258	0.2492	0.00%
1998-10-27	0	1.060	1.060	1.100	-	-	0	0	-	0.252	0.252	0.261	-	-	0	-	0.00%
1998-10-26	0	1.060	-	1.060	1.020	1.060	30,000	31,400	1.0467	0.252	-	0.252	0.242	0.252	126,388	0.2484	2.91%
1998-10-23	0	1.030	1.030	1.070	1.030	1.030	44,000	45,320	1.0300	0.244	0.244	0.254	0.244	0.244	185,369	0.2445	0.00%
1998-10-22	0	1.030	-	1.030	1.040	1.060	20,000	21,000	1.0500	0.244	-	0.244	0.247	0.252	84,258	0.2492	-0.96%
1998-10-21	0	1.040	1.040	1.050	1.000	1.090	34,000	35,220	1.0359	0.247	0.247	0.249	0.237	0.259	143,239	0.2459	1.96%
1998-10-20	0	1.020	0.950	1.020	0.910	1.020	610,000	563,200	0.9233	0.242	0.225	0.242	0.216	0.242	2,569,882	0.2192	4.08%
1998-10-19	0	0.980	0.980	-	0.920	0.940	160,000	148,900	0.9306	0.233	0.233	-	0.218	0.223	674,067	0.2209	3.16%
1998-10-16	0	0.950	0.880	0.950	0.900	0.970	1,352,000	1,230,860	0.9104	0.225	0.209	0.225	0.214	0.230	5,695,869	0.2161	0.00%
1998-10-15	0	0.950	0.880	0.950	0.910	0.950	220,000	201,500	0.9159	0.225	0.209	0.225	0.216	0.225	926,843	0.2174	0.00%
1998-10-14	0	0.950	0.870	0.980	0.870	0.980	658,000	593,560	0.9021	0.225	0.207	0.233	0.207	0.233	2,772,102	0.2141	4.40%
1998-10-13	0	0.910	0.880	0.920	0.910	0.920	120,000	109,800	0.9150	0.216	0.209	0.218	0.216	0.218	505,551	0.2172	-3.19%
1998-10-12	0	0.940	0.880	0.950	0.900	0.940	1,642,000	1,494,780	0.9103	0.223	0.209	0.225	0.214	0.223	6,917,617	0.2161	-1.05%
1998-10-09	0	0.950	0.950	0.960	0.910	0.980	140,000	131,700	0.9407	0.225	0.225	0.228	0.216	0.233	589,809	0.2233	0.00%
1998-10-08	0	0.950	0.890	0.950	0.900	0.950	410,000	373,600	0.9112	0.225	0.211	0.225	0.214	0.225	1,727,298	0.2163	-4.04%
1998-10-07	0	0.990	0.990	1.000	0.930	0.980	130,000	124,300	0.9562	0.235	0.235	0.237	0.221	0.233	547,680	0.2270	4.21%
1998-10-05	0	0.950	0.950	-	0.880	0.910	410,000	368,300	0.8983	0.225	0.225	-	0.209	0.216	1,727,298	0.2132	0.00%
1998-09-30	0	0.950	0.890	0.950	0.920	0.950	122,000	112,900	0.9254	0.225	0.211	0.225	0.218	0.225	513,976	0.2197	-1.04%
1998-09-29	0	0.960	0.960	0.980	0.890	0.940	666,000	601,360	0.9029	0.228	0.228	0.233	0.211	0.223	2,805,806	0.2143	2.13%
1998-09-28	0	0.940	0.910	0.950	0.940	1.030	172,000	165,400	0.9616	0.223	0.216	0.225	0.223	0.244	724,622	0.2283	-2.08%
1998-09-25	0	0.960	0.960	-	0.890	0.920	148,000	133,760	0.9038	0.228	0.228	-	0.211	0.218	623,512	0.2145	7.87%
1998-09-24	0	0.890	0.870	0.910	0.880	0.920	620,000	553,300	0.8924	0.211	0.207	0.216	0.209	0.218	2,612,011	0.2118	2.53%
1998-09-23	0	0.880	0.850	0.890	0.880	0.890	190,000	167,500	0.8816	0.206	0.199	0.208	0.206	0.208	811,521	0.2064	-2.22%
1998-09-22	0	0.900	0.870	0.900	0.890	0.920	1,100,000	990,500	0.9005	0.211	0.204	0.211	0.208	0.215	4,698,281	0.2108	-1.10%
1998-09-21	0	0.910	0.910	0.920	0.900	0.930	670,000	605,700	0.9040	0.213	0.213	0.215	0.211	0.218	2,861,680	0.2117	-5.21%
1998-09-18	0	0.960	0.880	-	0.910	0.970	1,064,000	961,560	0.9037	0.225	0.206	-	0.213	0.227	4,544,519	0.2116	3.23%
1998-09-17	0	0.930	0.880	0.940	0.920	0.940	240,000	222,900	0.9288	0.218	0.206	0.220	0.215	0.220	1,025,079	0.2174	-4.12%
1998-09-16	0	0.970	0.970	-	0.910	0.960	478,000	437,880	0.9161	0.227	0.227	-	0.213	0.225	2,041,617	0.2145	4.30%
1998-09-15	0	0.930	0.870	0.950	0.910	0.950	58,000	54,060	0.9321	0.218	0.204	0.222	0.213	0.222	247,728	0.2182	-5.10%
1998-09-14	0	0.980	0.870	0.980	0.870	0.980	358,000	327,220	0.9140	0.229	0.204	0.229	0.204	0.229	1,529,077	0.2140	0.00%
1998-09-11	0	0.980	0.980	-	0.940	0.960	160,000	151,400	0.9463	0.229	0.229	-	0.220	0.225	683,386	0.2215	4.26%
1998-09-10	0	0.940	0.940	0.950	0.920	1.050	340,000	316,060	0.9296	0.220	0.220	0.222	0.215	0.246	1,452,196	0.2176	-7.84%
1998-09-09	0	1.020	0.990	1.020	1.030	1.030	20,000	20,600	1.0300	0.239	0.232	0.239	0.241	0.241	85,423	0.2412	-3.77%
1998-09-08	0	1.060	0.990	1.080	1.030	1.100	60,000	63,800	1.0633	0.248	0.232	0.253	0.241	0.258	256,270	0.2490	0.95%
1998-09-07	0	1.050	1.050	-	0.990	1.030	65,500	65,895	1.0060	0.246	0.246	-	0.232	0.241	279,761	0.2355	9.37%
1998-09-04	0	0.960	0.960	0.970	0.940	0.970	22,000	20,740	0.9427	0.225	0.225	0.227	0.220	0.227	93,966	0.2207	2.13%
1998-09-03	0	0.940	0.890	0.950	0.920	0.940	70,000	65,200	0.9314	0.220	0.208	0.222	0.215	0.220	298,982	0.2181	-1.05%
1998-09-02	0	0.950	0.890	0.970	0.910	0.970	92,000	85,720	0.9317	0.222	0.208	0.227	0.213	0.227	392,947	0.2181	2.15%
1998-09-01	0	0.930	0.870	0.950	0.910	0.930	70,000	64,400	0.9200	0.218	0.204	0.222	0.213	0.218	298,982	0.2154	-1.06%
1998-08-31	0	0.940	0.880	0.950	0.930	0.940	80,000	74,800	0.9350	0.220	0.206	0.222	0.218	0.220	341,693	0.2189	2.17%
1998-08-28	0	0.920	0.880	0.920	0.920	0.930	70,000	64,800	0.9257	0.215	0.206	0.215	0.215	0.218	298,982	0.2167	-3.16%
1998-08-27	0	0.950	0.950	0.960	0.910	0.990	112,000	105,380	0.9409	0.222	0.222	0.225	0.213	0.232	478,370	0.2203	-1.04%
1998-08-26	0	0.960	0.960	0.970	0.920	0.970	90,000	85,800	0.9533	0.225	0.225	0.227	0.215	0.227	384,405	0.2232	-2.04%
1998-08-25	0	0.980	0.920	0.990	0.960	0.980	90,000	87,400	0.9711	0.229	0.215	0.232	0.225	0.229	384,405	0.2274	-1.01%
1998-08-24	0	0.990	0.920	1.000	0.960	0.990	90,000	87,600	0.9733	0.232	0.215	0.234	0.225	0.232	384,405	0.2279	-1.98%
1998-08-21	0	1.010	1.010	1.020	0.960	1.020	52,000	50,240	0.9662	0.236	0.236	0.239	0.225	0.239	222,101	0.2262	3.06%
1998-08-20	0	0.980	0.920	0.990	0.960	0.990	190,000	185,100	0.9742	0.229	0.215	0.232	0.225	0.232	811,521	0.2281	-2.00%
1998-08-19	0	1.000	0.910	1.000	0.950	1.030	64,000	62,160	0.9713	0.234	0.213	0.234	0.222	0.241	273,355	0.2274	1.01%
1998-08-18	0	0.990	0.870	1.000	0.910	0.990	152,000	141,780	0.9328	0.232	0.204	0.234	0.213	0.232	649,217	0.2184	4.21%
1998-08-14	0	0.950	0.950	0.960	0.850	0.900	170,000	148,800	0.8753	0.222	0.222	0.225	0.199	0.211	726,098	0.2049	2.15%
1998-08-13	0	0.930	0.910	-	0.820	0.930	446,000	370,280	0.8302	0.218	0.213	-	0.192	0.218	1,904,939	0.1944	6.90%
1998-08-12	0	0.870	0.830	0.870	0.860	0.870	64,000	55,180	0.8622	0.204	0.194	0.204	0.201	0.204	273,355	0.2019	0.00%
1998-08-11	0	0.870	0.870	0.880	0.850	0.890	140,000	122,800	0.8771	0.204	0.204	0.206	0.199	0.208	597,963	0.2054	-3.33%
1998-08-10	0	0.900	0.850	0.900	0.880	0.900	104,000	92,160	0.8862	0.211	0.199	0.211	0.206	0.211	444,201	0.2075	0.00%
1998-08-07	0	0.900	0.850	0.910	0.890	0.930	102,000	91,060	0.8927	0.211	0.199	0.213	0.208	0.218	435,659	0.2090	-1.10%
1998-08-06	0	0.910	0.870	0.920	0.870	0.910	100,000	90,300	0.9030	0.213	0.204	0.215	0.204	0.213	427,116	0.2114	-2.15%
1998-08-05	0	0.930	0.930	-	0.860	0.920	318,000	279,240	0.8781	0.218	0.218	-	0.201	0.215	1,358,230	0.2056	4.49%
1998-08-04	0	0.890	0.870	0.890	0.890	0.920	672,000	601,880	0.8957	0.208	0.204	0.208	0.208	0.215	2,870,222	0.2097	-4.30%
1998-08-03	0	0.930	0.880	0.930	0.910	0.930	102,000	93,360	0.9153	0.218	0.206	0.218	0.213	0.218	435,659	0.2143	-2.11%
1998-07-31	0	0.950	-	0.950	-	-	0	0	-	0.222	-	0.222	-	-	0	-	-1.04%
1998-07-30	0	0.960	0.960	0.970	0.890	0.930	770,000	694,700	0.9022	0.225	0.225	0.227	0.208	0.218	3,288,797	0.2112	2.13%
1998-07-29	0	0.940	0.890	0.940	0.920	0.950	302,000	282,180	0.9344	0.220	0.208	0.220	0.215	0.222	1,289,892	0.2188	-4.08%
1998-07-28	0	0.980	0.940	0.980	0.980	0.980	20,000	19,600	0.9800	0.229	0.220	0.229	0.229	0.229	85,423	0.2294	-1.01%
1998-07-27	0	0.990	0.940	0.990	0.940	0.990	634,000	606,340	0.9564	0.232	0.220	0.232	0.220	0.232	2,707,918	0.2239	-1.00%
1998-07-24	0	1.000	0.990	1.000	0.950	1.030	590,000	562,980	0.9542	0.234	0.232	0.234	0.222	0.241	2,519,987	0.2234	1.01%
1998-07-23	0	0.990	0.980	0.990	0.940	0.990	872,000	836,880	0.9597	0.232	0.229	0.232	0.220	0.232	3,724,455	0.2247	1.02%
1998-07-22	0	0.980	0.940	0.990	0.980	0.980	70,000	68,600	0.9800	0.229	0.220	0.232	0.229	0.229	298,982	0.2294	-2.00%
1998-07-21	0	1.000	0.930	1.000	0.960	1.000	688,000	663,020	0.9637	0.234	0.218	0.234	0.225	0.234	2,938,561	0.2256	0.00%
1998-07-20	0	1.000	0.940	1.000	0.980	1.000	102,000	100,400	0.9843	0.234	0.220	0.234	0.229	0.234	435,659	0.2305	2.04%
1998-07-17	0	0.980	0.930	0.980	0.970	0.980	60,000	58,600	0.9767	0.229	0.218	0.229	0.227	0.229	256,270	0.2287	-2.00%
1998-07-16	0	1.000	0.950	1.000	0.990	1.030	92,000	91,960	0.9996	0.234	0.222	0.234	0.232	0.241	392,947	0.2340	0.00%
1998-07-15	0	1.000	0.940	1.000	0.980	1.000	80,000	79,000	0.9875	0.234	0.220	0.234	0.229	0.234	341,693	0.2312	0.00%
1998-07-14	0	1.000	1.000	1.010	0.970	1.010	62,000	60,620	0.9777	0.234	0.234	0.236	0.227	0.236	264,812	0.2289	2.04%
1998-07-13	0	0.980	0.920	0.980	0.960	0.980	64,000	61,700	0.9641	0.229	0.215	0.229	0.225	0.229	273,355	0.2257	-1.01%
1998-07-10	0	0.990	0.980	0.990	0.960	0.990	52,000	49,980	0.9612	0.232	0.229	0.232	0.225	0.232	222,101	0.2250	-1.00%
1998-07-09	0	1.000	0.960	1.010	0.980	1.010	112,000	110,820	0.9895	0.234	0.225	0.236	0.229	0.236	478,370	0.2317	3.09%
1998-07-08	0	0.970	1.030	-	0.940	0.970	250,000	240,900	0.9636	0.227	0.241	-	0.220	0.227	1,067,791	0.2256	-1.02%
1998-07-07	0	0.980	0.980	0.990	0.950	1.030	412,000	398,660	0.9676	0.229	0.229	0.232	0.222	0.241	1,759,720	0.2265	-2.00%
1998-07-06	0	1.000	0.950	1.000	0.980	1.000	370,000	365,500	0.9878	0.234	0.222	0.234	0.229	0.234	1,580,331	0.2313	-6.54%
1998-07-03	0	1.070	1.070	-	0.940	1.030	546,000	525,620	0.9627	0.251	0.251	-	0.220	0.241	2,332,056	0.2254	4.90%
1998-07-02	0	1.020	1.000	1.040	1.000	1.050	250,000	253,360	1.0134	0.239	0.234	0.243	0.234	0.246	1,067,791	0.2373	4.08%
1998-06-30	0	0.980	0.980	-	0.930	0.940	140,000	130,600	0.9329	0.229	0.229	-	0.218	0.220	597,963	0.2184	2.08%
1998-06-29	0	0.960	0.890	0.960	0.910	1.030	214,000	204,080	0.9536	0.225	0.208	0.225	0.213	0.241	914,029	0.2233	-4.00%
1998-06-26	0	1.000	1.000	1.010	0.960	1.000	32,000	31,400	0.9813	0.234	0.234	0.236	0.225	0.234	136,677	0.2297	2.04%
1998-06-25	0	0.980	0.940	0.990	0.960	0.980	90,000	87,400	0.9711	0.229	0.220	0.232	0.225	0.229	384,405	0.2274	0.00%
1998-06-24	0	0.980	0.940	0.980	0.960	1.030	72,000	70,280	0.9761	0.229	0.220	0.229	0.225	0.241	307,524	0.2285	-1.01%
1998-06-23	0	0.990	0.960	1.010	0.960	0.990	130,000	127,300	0.9792	0.232	0.225	0.236	0.225	0.232	555,251	0.2293	1.02%
1998-06-22	0	0.980	0.940	0.990	0.970	0.980	90,000	87,700	0.9744	0.229	0.220	0.232	0.227	0.229	384,405	0.2281	-2.00%
1998-06-19	0	1.000	1.000	1.010	0.960	0.990	200,000	193,700	0.9685	0.234	0.234	0.236	0.225	0.232	854,233	0.2268	-0.99%
1998-06-18	0	1.010	0.950	1.020	0.970	1.200	154,000	158,660	1.0303	0.236	0.222	0.239	0.227	0.281	657,759	0.2412	-6.48%
1998-06-17	0	1.080	1.080	-	0.960	1.000	216,000	210,900	0.9764	0.253	0.253	-	0.225	0.234	922,571	0.2286	8.00%
1998-06-16	0	1.000	0.950	1.000	0.960	1.000	172,000	168,000	0.9767	0.234	0.222	0.234	0.225	0.234	734,640	0.2287	0.00%
1998-06-15	0	1.000	0.960	1.010	0.960	1.000	900,000	867,700	0.9641	0.234	0.225	0.236	0.225	0.234	3,844,048	0.2257	-0.99%
1998-06-12	0	1.010	1.000	1.010	0.990	1.010	122,000	121,320	0.9944	0.236	0.234	0.236	0.232	0.236	521,082	0.2328	0.00%
1998-06-11	0	1.010	0.970	1.010	0.990	1.010	90,000	89,700	0.9967	0.236	0.227	0.236	0.232	0.236	384,405	0.2333	-0.98%
1998-06-10	0	1.020	0.970	1.020	0.990	1.020	118,000	119,500	1.0127	0.239	0.227	0.239	0.232	0.239	503,997	0.2371	-2.86%
1998-06-09	0	1.050	0.990	1.050	1.030	1.050	78,000	80,700	1.0346	0.246	0.232	0.246	0.241	0.246	333,151	0.2422	-1.87%
1998-06-08	0	1.070	1.050	1.070	1.070	1.070	20,000	21,400	1.0700	0.251	0.246	0.251	0.251	0.251	85,423	0.2505	4.90%
1998-06-05	0	1.020	0.960	1.020	0.990	1.020	82,000	82,440	1.0054	0.239	0.225	0.239	0.232	0.239	350,235	0.2354	-0.97%
1998-06-04	0	1.030	0.980	1.030	1.020	1.040	82,000	84,060	1.0251	0.241	0.229	0.241	0.239	0.243	350,235	0.2400	0.98%
1998-06-03	0	1.020	0.960	1.020	0.990	1.030	202,000	203,740	1.0086	0.239	0.225	0.239	0.232	0.241	862,775	0.2361	-4.67%
1998-06-02	0	1.070	0.990	1.070	1.000	1.070	298,000	303,520	1.0185	0.251	0.232	0.251	0.234	0.251	1,272,807	0.2385	1.90%
1998-06-01	0	1.050	1.020	1.050	1.030	1.050	110,000	114,600	1.0418	0.246	0.239	0.246	0.241	0.246	469,828	0.2439	-1.87%
1998-05-29	0	1.070	1.020	1.070	0.980	1.070	1,162,000	1,155,080	0.9940	0.251	0.239	0.251	0.229	0.251	4,963,093	0.2327	-0.93%
1998-05-28	0	1.080	1.080	-	1.020	1.060	368,000	383,160	1.0412	0.253	0.253	-	0.239	0.248	1,571,788	0.2438	0.93%
1998-05-27	0	1.070	1.020	-	1.030	1.070	506,000	529,880	1.0472	0.251	0.239	-	0.241	0.251	2,161,209	0.2452	-2.73%
1998-05-26	0	1.100	1.100	1.110	1.050	1.070	162,000	170,920	1.0551	0.258	0.258	0.260	0.246	0.251	691,929	0.2470	0.00%
1998-05-25	0	1.100	1.060	1.140	1.050	1.100	184,000	194,500	1.0571	0.258	0.248	0.267	0.246	0.258	785,894	0.2475	0.92%
1998-05-22	0	1.090	1.090	1.100	1.050	1.100	232,000	246,600	1.0629	0.255	0.255	0.258	0.246	0.258	990,910	0.2489	0.93%
1998-05-21	0	1.080	1.070	1.080	1.050	1.100	402,000	431,260	1.0728	0.253	0.251	0.253	0.246	0.258	1,717,008	0.2512	-3.57%
1998-05-20	0	1.120	1.100	1.120	1.100	1.130	216,000	238,320	1.1033	0.262	0.258	0.262	0.258	0.265	922,571	0.2583	0.90%
1998-05-19	0	1.130	1.100	1.130	1.130	1.140	40,000	45,400	1.1350	0.260	0.253	0.260	0.260	0.262	173,925	0.2610	-2.59%
1998-05-18	0	1.160	1.160	-	1.130	1.130	20,000	22,600	1.1300	0.267	0.267	-	0.260	0.260	86,962	0.2599	3.57%
1998-05-15	0	1.120	1.120	1.130	1.100	1.120	40,000	44,400	1.1100	0.258	0.258	0.260	0.253	0.258	173,925	0.2553	-0.88%
1998-05-14	0	1.130	1.100	1.130	1.130	1.130	22,000	24,860	1.1300	0.260	0.253	0.260	0.260	0.260	95,659	0.2599	0.89%
1998-05-13	0	1.120	1.100	1.130	1.100	1.120	59,000	65,230	1.1056	0.258	0.253	0.260	0.253	0.258	256,539	0.2543	-0.88%
1998-05-12	0	1.130	1.100	1.130	1.130	1.150	40,000	45,600	1.1400	0.260	0.253	0.260	0.260	0.264	173,925	0.2622	0.89%
1998-05-11	0	1.120	1.080	1.120	1.100	1.120	104,000	115,780	1.1133	0.258	0.248	0.258	0.253	0.258	452,205	0.2560	-2.61%
1998-05-08	0	1.150	1.100	1.150	1.150	1.150	46,000	52,600	1.1435	0.264	0.253	0.264	0.264	0.264	200,014	0.2630	0.88%
1998-05-07	0	1.140	1.080	1.140	1.120	1.140	34,000	38,160	1.1224	0.262	0.248	0.262	0.258	0.262	147,836	0.2581	0.88%
1998-05-06	0	1.130	1.060	1.130	1.100	1.170	72,000	80,160	1.1133	0.260	0.244	0.260	0.253	0.269	313,065	0.2560	-0.88%
1998-05-05	0	1.140	1.100	1.140	1.120	1.160	56,000	64,020	1.1432	0.262	0.253	0.262	0.258	0.267	243,495	0.2629	-0.87%
1998-05-04	0	1.150	1.120	1.150	1.140	1.180	62,000	71,140	1.1474	0.264	0.258	0.264	0.262	0.271	269,584	0.2639	0.00%
1998-05-01	0	1.150	1.120	1.150	1.140	1.150	56,000	63,900	1.1411	0.264	0.258	0.264	0.262	0.264	243,495	0.2624	0.00%
1998-04-30	0	1.150	1.150	1.160	1.140	1.180	86,000	99,080	1.1521	0.264	0.264	0.267	0.262	0.271	373,939	0.2650	-4.17%
1998-04-29	0	1.200	1.200	-	1.140	1.170	88,000	101,320	1.1514	0.276	0.276	-	0.262	0.269	382,635	0.2648	4.35%
1998-04-28	0	1.150	1.120	1.150	1.100	1.150	936,000	1,030,900	1.1014	0.264	0.258	0.264	0.253	0.264	4,069,842	0.2533	0.00%
1998-04-27	0	1.150	1.140	1.150	1.100	1.150	1,040,000	1,154,920	1.1105	0.264	0.262	0.264	0.253	0.264	4,522,047	0.2554	0.88%
1998-04-24	0	1.140	1.120	1.140	1.150	1.160	52,000	59,820	1.1504	0.262	0.258	0.262	0.264	0.267	226,102	0.2646	-4.20%
1998-04-23	0	1.190	1.190	1.200	1.160	1.160	62,000	71,920	1.1600	0.274	0.274	0.276	0.267	0.267	269,584	0.2668	-0.83%
1998-04-22	0	1.200	1.140	1.200	1.150	1.200	80,000	94,640	1.1830	0.276	0.262	0.276	0.264	0.276	347,850	0.2721	-3.23%
1998-04-21	0	1.240	1.140	1.220	1.200	1.240	40,000	48,800	1.2200	0.285	0.262	0.281	0.276	0.285	173,925	0.2806	1.64%
1998-04-20	0	1.220	1.050	1.220	1.060	1.220	1,308,000	1,407,900	1.0764	0.281	0.241	0.281	0.244	0.281	5,687,344	0.2475	5.17%
1998-04-17	0	1.160	1.130	1.160	1.130	1.170	344,000	397,640	1.1559	0.267	0.260	0.267	0.260	0.269	1,495,754	0.2658	-2.52%
1998-04-16	0	1.190	1.150	1.190	1.150	1.190	130,000	153,060	1.1774	0.274	0.264	0.274	0.264	0.274	565,256	0.2708	0.00%
1998-04-15	0	1.190	1.170	1.190	-	-	100,000	120,000	1.2000	0.274	0.269	0.274	-	-	434,812	0.2760	-1.65%
1998-04-14	0	1.210	1.180	1.210	1.210	1.210	30,000	36,300	1.2100	0.278	0.271	0.278	0.278	0.278	130,444	0.2783	-0.82%
1998-04-09	0	1.220	1.180	1.220	1.220	1.220	50,000	61,000	1.2200	0.281	0.271	0.281	0.281	0.281	217,406	0.2806	0.00%
1998-04-08	0	1.220	1.160	1.220	1.170	1.220	1,060,000	1,259,200	1.1879	0.281	0.267	0.281	0.269	0.281	4,609,010	0.2732	0.00%
1998-04-07	0	1.220	1.220	1.230	1.180	1.220	1,020,000	1,212,400	1.1886	0.281	0.281	0.283	0.271	0.281	4,435,085	0.2734	-0.81%
1998-04-03	0	1.230	-	1.240	1.200	1.230	1,040,000	1,254,840	1.2066	0.283	-	0.285	0.276	0.283	4,522,047	0.2775	-3.15%
1998-04-02	0	1.270	1.230	1.270	1.270	1.280	22,000	27,960	1.2709	0.292	0.283	0.292	0.292	0.294	95,659	0.2923	1.60%
1998-04-01	0	1.250	1.230	1.250	1.250	1.280	70,000	88,100	1.2586	0.287	0.283	0.287	0.287	0.294	304,369	0.2895	-0.79%
1998-03-31	0	1.260	1.250	1.260	1.250	1.270	130,000	162,820	1.2525	0.290	0.287	0.290	0.287	0.292	565,256	0.2880	-1.56%
1998-03-30	0	1.280	1.240	-	1.260	1.280	116,000	146,680	1.2645	0.294	0.285	-	0.290	0.294	504,382	0.2908	1.59%
1998-03-27	0	1.260	1.230	1.280	1.260	1.300	22,000	27,800	1.2636	0.290	0.283	0.294	0.290	0.299	95,659	0.2906	0.00%
1998-03-26	0	1.260	1.240	1.260	1.240	1.260	90,000	112,560	1.2507	0.290	0.285	0.290	0.285	0.290	391,331	0.2876	-1.56%
1998-03-25	0	1.280	1.210	1.280	1.220	1.280	272,000	337,760	1.2418	0.294	0.278	0.294	0.281	0.294	1,182,689	0.2856	2.40%
1998-03-24	0	1.250	1.220	1.250	1.240	1.250	70,000	86,900	1.2414	0.287	0.281	0.287	0.285	0.287	304,369	0.2855	-2.34%
1998-03-23	0	1.280	1.210	1.280	1.250	1.280	54,000	67,620	1.2522	0.294	0.278	0.294	0.287	0.294	234,799	0.2880	2.40%
1998-03-20	0	1.250	1.240	1.250	1.240	1.250	28,000	34,820	1.2436	0.287	0.285	0.287	0.285	0.287	121,747	0.2860	0.00%
1998-03-19	0	1.250	1.230	1.250	1.230	1.250	34,000	42,020	1.2359	0.287	0.283	0.287	0.283	0.287	147,836	0.2842	0.00%
1998-03-18	0	1.250	1.210	1.250	1.250	1.250	66,000	82,500	1.2500	0.287	0.278	0.287	0.287	0.287	286,976	0.2875	0.00%
1998-03-17	0	1.250	1.220	1.250	1.250	1.250	70,000	87,500	1.2500	0.287	0.281	0.287	0.287	0.287	304,369	0.2875	-2.34%
1998-03-16	0	1.280	1.230	1.280	1.250	1.280	83,000	103,840	1.2511	0.294	0.283	0.294	0.287	0.294	360,894	0.2877	1.59%
1998-03-13	0	1.260	1.230	1.260	1.210	1.260	86,000	105,520	1.2270	0.290	0.283	0.290	0.278	0.290	373,939	0.2822	8.62%
1998-03-12	0	1.160	1.160	1.240	1.160	1.300	236,000	290,780	1.2321	0.267	0.267	0.285	0.267	0.299	1,026,157	0.2834	-10.77%
1998-03-11	0	1.300	1.250	1.300	1.280	1.320	1,165,000	1,498,040	1.2859	0.299	0.287	0.299	0.294	0.304	5,065,562	0.2957	-2.26%
1998-03-10	0	1.330	1.240	1.330	1.280	1.330	610,000	787,300	1.2907	0.306	0.285	0.306	0.294	0.306	2,652,355	0.2968	-1.48%
1998-03-09	0	1.350	1.350	-	1.230	1.310	746,001	927,921	1.2439	0.310	0.310	-	0.283	0.301	3,243,704	0.2861	5.47%
1998-03-06	0	1.280	1.180	1.270	1.210	1.280	391,000	480,670	1.2293	0.294	0.271	0.292	0.278	0.294	1,700,116	0.2827	-1.54%
1998-03-05	0	1.300	1.300	1.310	1.160	1.310	1,482,000	1,775,360	1.1979	0.299	0.299	0.301	0.267	0.301	6,443,917	0.2755	5.69%
1998-03-04	0	1.230	1.160	1.230	1.160	1.260	944,000	1,164,060	1.2331	0.283	0.267	0.283	0.267	0.290	4,104,627	0.2836	-3.15%
1998-03-03	0	1.270	-	1.270	1.260	1.280	322,000	407,740	1.2663	0.292	-	0.292	0.290	0.294	1,400,095	0.2912	-2.31%
1998-03-02	0	1.300	-	1.310	1.270	1.300	212,000	271,100	1.2788	0.299	-	0.301	0.292	0.299	921,802	0.2941	-2.99%
1998-02-27	0	1.340	-	1.340	1.320	1.340	170,000	226,400	1.3318	0.308	-	0.308	0.304	0.308	739,181	0.3063	-1.47%
1998-02-26	0	1.360	-	1.370	1.340	1.360	250,000	336,000	1.3440	0.313	-	0.315	0.308	0.313	1,087,031	0.3091	0.00%
1998-02-25	0	1.360	-	1.370	1.320	1.380	85,500	115,520	1.3511	0.313	-	0.315	0.304	0.317	371,764	0.3107	-3.55%
1998-02-24	0	1.410	-	1.410	-	-	0	0	-	0.324	-	0.324	-	-	0	-	0.00%
1998-02-23	0	1.410	-	1.410	1.430	1.450	60,000	86,800	1.4467	0.324	-	0.324	0.329	0.333	260,887	0.3327	2.92%
1998-02-20	0	1.370	-	1.370	1.340	1.370	52,000	69,740	1.3412	0.315	-	0.315	0.308	0.315	226,102	0.3084	-0.72%
1998-02-19	0	1.380	-	1.380	-	-	0	0	-	0.317	-	0.317	-	-	0	-	-0.72%
1998-02-18	0	1.390	-	1.390	1.340	1.410	22,000	30,020	1.3645	0.320	-	0.320	0.308	0.324	95,659	0.3138	4.51%
1998-02-17	0	1.330	-	1.330	1.330	1.330	104,000	138,320	1.3300	0.306	-	0.306	0.306	0.306	452,205	0.3059	0.00%
1998-02-16	0	1.330	-	1.330	1.320	1.350	64,000	85,040	1.3288	0.306	-	0.306	0.304	0.310	278,280	0.3056	-1.48%
1998-02-13	0	1.350	-	1.350	1.330	1.380	70,000	94,700	1.3529	0.310	-	0.310	0.306	0.317	304,369	0.3111	0.75%
1998-02-12	0	1.340	-	1.340	1.330	1.340	104,000	138,360	1.3304	0.308	-	0.308	0.306	0.308	452,205	0.3060	-2.90%
1998-02-11	0	1.380	-	1.380	1.340	1.460	134,000	181,520	1.3546	0.317	-	0.317	0.308	0.336	582,648	0.3115	8.66%
1998-02-10	0	1.270	-	1.270	1.260	1.270	24,000	30,280	1.2617	0.292	-	0.292	0.290	0.292	104,355	0.2902	0.79%
1998-02-09	0	1.260	-	1.260	1.250	1.280	156,000	195,600	1.2538	0.290	-	0.290	0.287	0.294	678,307	0.2884	0.80%
1998-02-06	0	1.250	-	1.250	1.250	1.260	48,000	60,060	1.2513	0.287	-	0.287	0.287	0.290	208,710	0.2878	0.00%
1998-02-05	0	1.250	-	1.250	1.220	1.260	168,000	206,800	1.2310	0.287	-	0.287	0.281	0.290	730,485	0.2831	0.81%
1998-02-04	0	1.240	-	1.250	1.230	1.270	218,000	270,500	1.2408	0.285	-	0.287	0.283	0.292	947,891	0.2854	-1.59%
1998-02-03	0	1.260	-	1.260	1.250	1.260	14,000	17,540	1.2529	0.290	-	0.290	0.287	0.290	60,874	0.2881	0.00%
1998-02-02	0	1.260	-	1.260	1.260	1.300	16,000	20,280	1.2675	0.290	-	0.290	0.290	0.299	69,570	0.2915	0.00%
1998-01-27	0	1.260	-	1.260	1.300	1.330	4,000	5,260	1.3150	0.290	-	0.290	0.299	0.306	17,392	0.3024	-0.79%
1998-01-26	0	1.270	1.270	-	1.170	1.230	84,000	102,840	1.2243	0.292	0.292	-	0.269	0.283	365,242	0.2816	15.45%
1998-01-23	0	1.100	-	1.100	1.100	1.110	46,000	50,800	1.1043	0.253	-	0.253	0.253	0.255	200,014	0.2540	0.00%
1998-01-22	0	1.100	-	1.100	1.000	1.100	806,000	837,580	1.0392	0.253	-	0.253	0.230	0.253	3,504,587	0.2390	-4.35%
1998-01-21	0	1.150	-	1.150	1.150	1.190	422,000	485,380	1.1502	0.264	-	0.264	0.264	0.274	1,834,908	0.2645	0.00%
1998-01-20	0	1.150	-	1.150	1.130	1.200	642,000	734,000	1.1433	0.264	-	0.264	0.260	0.276	2,791,494	0.2629	-4.17%
1998-01-19	0	1.200	-	1.200	1.200	1.300	1,131,500	1,377,235	1.2172	0.276	-	0.276	0.276	0.299	4,919,900	0.2799	-3.23%
1998-01-16	0	1.240	-	1.240	1.230	1.240	1,264,000	1,577,460	1.2480	0.285	-	0.285	0.283	0.285	5,496,027	0.2870	-1.59%
1998-01-15	0	1.260	-	1.260	1.260	1.280	2,312,000	2,951,260	1.2765	0.290	-	0.290	0.290	0.294	10,052,859	0.2936	-2.33%
1998-01-14	0	1.290	-	1.290	1.280	1.330	54,000	69,240	1.2822	0.297	-	0.297	0.294	0.306	234,799	0.2949	0.00%
1998-01-13	0	1.290	-	1.290	1.270	1.300	90,000	115,720	1.2858	0.297	-	0.297	0.292	0.299	391,331	0.2957	0.78%
1998-01-12	0	1.280	-	1.280	1.270	1.320	24,000	31,060	1.2942	0.294	-	0.294	0.292	0.304	104,355	0.2976	-5.19%
1998-01-09	0	1.350	-	1.350	1.360	1.360	2,000	2,720	1.3600	0.310	-	0.310	0.313	0.313	8,696	0.3128	2.27%
1998-01-08	0	1.320	1.310	1.320	1.300	1.340	112,000	148,560	1.3264	0.304	0.301	0.304	0.299	0.308	486,990	0.3051	-2.22%
1998-01-07	0	1.350	1.300	1.350	1.320	1.360	630,000	850,300	1.3497	0.310	0.299	0.310	0.304	0.313	2,739,317	0.3104	-1.46%
1998-01-06	0	1.370	1.320	1.370	1.330	1.370	434,000	578,420	1.3328	0.315	0.304	0.315	0.306	0.315	1,887,085	0.3065	0.00%
1998-01-05	0	1.370	1.330	1.370	1.330	1.370	138,000	187,400	1.3580	0.315	0.306	0.315	0.306	0.315	600,041	0.3123	0.00%
1998-01-02	0	1.370	1.330	1.370	1.330	1.370	150,000	203,500	1.3567	0.315	0.306	0.315	0.306	0.315	652,218	0.3120	0.00%
1997-12-31	0	1.370	1.350	1.370	1.350	1.380	66,000	89,780	1.3603	0.315	0.310	0.315	0.310	0.317	286,976	0.3128	-0.72%
1997-12-30	0	1.380	1.340	1.380	1.340	1.380	176,000	241,880	1.3743	0.317	0.308	0.317	0.308	0.317	765,270	0.3161	0.00%
1997-12-29	0	1.380	1.340	1.390	1.340	1.390	180,000	247,180	1.3732	0.317	0.308	0.320	0.308	0.320	782,662	0.3158	0.73%
1997-12-24	0	1.370	1.330	1.370	1.350	1.380	130,000	178,020	1.3694	0.315	0.306	0.315	0.310	0.317	565,256	0.3149	-0.72%
1997-12-23	0	1.380	1.350	1.380	1.370	1.380	146,000	200,680	1.3745	0.317	0.310	0.317	0.315	0.317	634,826	0.3161	0.00%
1997-12-22	0	1.380	1.330	1.380	1.320	1.400	176,000	240,920	1.3689	0.317	0.306	0.317	0.304	0.322	765,270	0.3148	-0.72%
1997-12-19	0	1.390	1.350	1.390	1.350	1.390	110,000	151,300	1.3755	0.320	0.310	0.320	0.310	0.320	478,293	0.3163	-0.71%
1997-12-18	0	1.400	1.360	1.400	1.390	1.400	70,000	97,500	1.3929	0.322	0.313	0.322	0.320	0.322	304,369	0.3203	0.00%
1997-12-17	0	1.400	1.370	1.400	1.390	1.410	96,000	134,440	1.4004	0.322	0.315	0.322	0.320	0.324	417,420	0.3221	0.00%
1997-12-16	0	1.400	1.360	1.400	1.380	1.400	106,000	147,400	1.3906	0.322	0.313	0.322	0.317	0.322	460,901	0.3198	0.00%
1997-12-15	0	1.400	1.350	1.400	1.370	1.400	254,000	351,140	1.3824	0.322	0.310	0.322	0.315	0.322	1,104,423	0.3179	0.00%
1997-12-12	0	1.400	1.350	1.400	1.400	1.410	70,000	98,300	1.4043	0.322	0.310	0.322	0.322	0.324	304,369	0.3230	0.72%
1997-12-11	0	1.390	1.350	1.390	1.330	1.390	620,000	839,000	1.3532	0.320	0.310	0.320	0.306	0.320	2,695,836	0.3112	-0.71%
1997-12-10	0	1.400	1.350	1.400	1.370	1.400	74,000	102,600	1.3865	0.322	0.310	0.322	0.315	0.322	321,761	0.3189	-0.71%
1997-12-09	0	1.410	1.380	1.410	1.380	1.410	66,000	92,300	1.3985	0.324	0.317	0.324	0.317	0.324	286,976	0.3216	0.00%
1997-12-08	0	1.410	1.380	1.410	1.410	1.430	80,000	113,000	1.4125	0.324	0.317	0.324	0.324	0.329	347,850	0.3249	0.00%
1997-12-05	0	1.410	1.370	1.410	1.360	1.430	533,500	729,600	1.3676	0.324	0.315	0.324	0.313	0.329	2,319,723	0.3145	-1.40%
1997-12-04	0	1.430	1.430	1.440	1.400	1.410	107,500	151,080	1.4054	0.329	0.329	0.331	0.322	0.324	467,423	0.3232	0.70%
1997-12-03	0	1.420	1.390	1.420	1.410	1.430	156,000	220,640	1.4144	0.327	0.320	0.327	0.324	0.329	678,307	0.3253	-1.39%
1997-12-02	0	1.440	1.440	1.450	1.390	1.480	260,000	370,700	1.4258	0.331	0.331	0.333	0.320	0.340	1,130,512	0.3279	-0.69%
1997-12-01	0	1.450	1.380	1.450	1.380	1.450	312,000	437,900	1.4035	0.333	0.317	0.333	0.317	0.333	1,356,614	0.3228	5.07%
1997-11-28	0	1.380	1.380	1.400	1.200	1.350	2,120,500	2,638,910	1.2445	0.317	0.317	0.322	0.276	0.310	9,220,193	0.2862	6.98%
1997-11-27	0	1.290	1.250	1.330	1.280	1.330	102,000	131,460	1.2888	0.297	0.287	0.306	0.294	0.306	443,508	0.2964	0.00%
1997-11-26	0	1.290	1.260	1.290	1.300	1.310	118,000	153,800	1.3034	0.297	0.290	0.297	0.299	0.301	513,078	0.2998	-0.77%
1997-11-25	0	1.300	1.250	1.300	1.270	1.350	245,000	314,940	1.2855	0.299	0.287	0.299	0.292	0.310	1,065,290	0.2956	0.78%
1997-11-24	0	1.290	1.290	-	1.230	1.290	332,000	416,620	1.2549	0.297	0.297	-	0.283	0.297	1,443,577	0.2886	1.57%
1997-11-21	0	1.270	1.220	1.270	1.150	1.350	1,212,000	1,414,940	1.1674	0.292	0.281	0.292	0.264	0.310	5,269,924	0.2685	0.00%
1997-11-20	0	1.270	1.230	1.270	1.200	1.280	750,000	913,000	1.2173	0.292	0.283	0.292	0.276	0.294	3,261,092	0.2800	0.00%
1997-11-19	0	1.270	1.230	1.270	1.220	1.310	869,000	1,070,650	1.2320	0.292	0.283	0.292	0.281	0.301	3,778,518	0.2834	-0.78%
1997-11-18	0	1.280	1.230	1.280	1.240	1.310	470,000	595,400	1.2668	0.294	0.283	0.294	0.285	0.301	2,043,617	0.2913	0.79%
1997-11-17	0	1.270	1.180	1.270	1.150	1.290	338,500	404,400	1.1947	0.292	0.271	0.292	0.264	0.297	1,471,839	0.2748	10.43%
1997-11-14	0	1.150	1.130	1.150	1.140	1.170	630,000	727,000	1.1540	0.264	0.260	0.264	0.262	0.269	2,739,317	0.2654	0.00%
1997-11-13	0	1.150	1.110	1.150	1.120	1.170	606,000	690,060	1.1387	0.264	0.255	0.264	0.258	0.269	2,634,962	0.2619	1.77%
1997-11-12	0	1.130	1.090	1.130	1.080	1.130	844,000	947,280	1.1224	0.260	0.251	0.260	0.248	0.260	3,669,815	0.2581	0.00%
1997-11-11	0	1.130	1.070	1.130	1.100	1.180	440,000	495,400	1.1259	0.260	0.246	0.260	0.253	0.271	1,913,174	0.2589	-2.59%
1997-11-10	0	1.160	1.080	1.160	1.060	1.180	1,272,000	1,384,200	1.0882	0.267	0.248	0.267	0.244	0.271	5,530,812	0.2503	0.00%
1997-11-07	0	1.160	1.080	1.160	1.090	1.190	562,000	633,380	1.1270	0.267	0.248	0.267	0.251	0.274	2,443,645	0.2592	-4.92%
1997-11-06	0	1.220	1.190	1.220	1.200	1.270	400,000	493,200	1.2330	0.281	0.274	0.281	0.276	0.292	1,739,249	0.2836	-3.94%
1997-11-05	0	1.270	1.220	1.270	1.230	1.270	632,000	792,600	1.2541	0.292	0.281	0.292	0.283	0.292	2,748,013	0.2884	-2.31%
1997-11-04	0	1.300	1.250	1.300	1.280	1.320	270,000	348,160	1.2895	0.299	0.287	0.299	0.294	0.304	1,173,993	0.2966	1.56%
1997-11-03	0	1.280	1.280	-	1.180	1.250	500,000	611,300	1.2226	0.294	0.294	-	0.271	0.287	2,174,061	0.2812	7.56%
1997-10-31	0	1.190	1.150	1.190	1.130	1.270	552,000	646,460	1.1711	0.274	0.264	0.274	0.260	0.292	2,400,163	0.2693	-0.83%
1997-10-30	0	1.200	1.200	1.230	1.100	1.200	1,298,000	1,479,080	1.1395	0.276	0.276	0.283	0.253	0.276	5,643,863	0.2621	-4.76%
1997-10-29	0	1.260	-	1.270	1.180	1.270	342,000	413,480	1.2090	0.290	-	0.292	0.271	0.292	1,487,058	0.2781	2.44%
1997-10-28	0	1.230	-	1.230	1.240	1.240	20,000	24,800	1.2400	0.283	-	0.283	0.285	0.285	86,962	0.2852	-0.81%
1997-10-27	0	1.240	1.240	1.280	1.240	1.280	60,000	74,800	1.2467	0.285	0.285	0.294	0.285	0.294	260,887	0.2867	-3.12%
1997-10-24	0	1.280	-	1.300	1.280	1.300	144,000	185,000	1.2847	0.294	-	0.299	0.294	0.299	626,130	0.2955	1.59%
1997-10-23	0	1.260	1.200	1.260	1.260	1.380	754,000	964,760	1.2795	0.290	0.276	0.290	0.290	0.317	3,278,484	0.2943	-6.67%
1997-10-22	0	1.350	1.300	1.350	1.250	1.430	3,966,000	5,174,980	1.3048	0.310	0.299	0.310	0.287	0.329	17,244,653	0.3001	-4.26%
1997-10-21	0	1.410	1.360	1.410	1.280	1.500	1,328,000	1,894,320	1.4264	0.324	0.313	0.324	0.294	0.345	5,774,306	0.3281	-4.08%
1997-10-20	0	1.470	-	1.470	1.430	1.540	100,000	145,580	1.4558	0.338	-	0.338	0.329	0.354	434,812	0.3348	-4.55%
1997-10-17	0	1.540	1.580	-	1.460	1.550	924,000	1,386,800	1.5009	0.354	0.363	-	0.336	0.356	4,017,665	0.3452	1.99%
1997-10-16	0	1.510	-	1.510	1.480	1.530	140,000	211,200	1.5086	0.347	-	0.347	0.340	0.352	608,737	0.3469	-2.58%
1997-10-15	0	1.550	-	1.520	1.500	1.560	1,020,000	1,555,600	1.5251	0.356	-	0.350	0.345	0.359	4,435,085	0.3507	-3.13%
1997-10-14	0	1.600	1.570	1.600	1.570	1.650	470,000	752,500	1.6011	0.368	0.361	0.368	0.361	0.379	2,043,617	0.3682	-2.44%
1997-10-13	0	1.640	1.590	1.640	1.590	1.680	957,500	1,553,040	1.6220	0.377	0.366	0.377	0.366	0.386	4,163,327	0.3730	-0.61%
1997-10-09	0	1.650	1.600	1.650	1.600	1.660	780,000	1,289,400	1.6531	0.379	0.368	0.379	0.368	0.382	3,391,535	0.3802	-1.79%
1997-10-08	0	1.680	1.630	1.680	1.650	1.680	640,000	1,057,900	1.6530	0.386	0.375	0.386	0.379	0.386	2,782,798	0.3802	0.60%
1997-10-07	0	1.670	1.600	1.670	1.600	1.680	1,170,500	1,896,750	1.6205	0.384	0.368	0.384	0.368	0.386	5,089,477	0.3727	0.60%
1997-10-06	0	1.660	1.610	1.670	1.630	1.670	502,000	829,920	1.6532	0.382	0.370	0.384	0.375	0.384	2,182,757	0.3802	-2.35%
1997-10-03	0	1.700	1.630	1.700	1.630	1.700	100,000	165,800	1.6580	0.391	0.375	0.391	0.375	0.391	434,812	0.3813	0.59%
1997-09-30	0	1.690	1.600	1.690	1.630	1.690	384,500	632,365	1.6446	0.389	0.368	0.389	0.375	0.389	1,671,853	0.3782	0.60%
1997-09-29	0	1.680	1.650	1.680	1.660	1.700	150,000	251,700	1.6780	0.386	0.379	0.386	0.382	0.391	652,218	0.3859	-0.59%
1997-09-26	0	1.690	1.640	1.690	1.680	1.690	160,000	269,400	1.6838	0.389	0.377	0.389	0.386	0.389	695,700	0.3872	0.60%
1997-09-25	0	1.680	1.600	1.680	1.600	1.700	644,000	1,064,580	1.6531	0.386	0.368	0.386	0.368	0.391	2,800,191	0.3802	-0.30%
1997-09-24	0	1.700	1.630	1.650	1.630	1.730	446,000	746,780	1.6744	0.388	0.372	0.376	0.372	0.394	1,956,526	0.3817	0.00%
1997-09-23	0	1.700	1.660	1.700	1.650	1.710	402,000	670,020	1.6667	0.388	0.378	0.388	0.376	0.390	1,763,505	0.3799	-1.73%
1997-09-22	0	1.730	1.680	1.730	1.680	1.810	397,500	690,370	1.7368	0.394	0.383	0.394	0.383	0.413	1,743,765	0.3959	-2.26%
1997-09-19	0	1.770	1.760	1.770	1.700	1.820	1,471,500	2,544,930	1.7295	0.403	0.401	0.403	0.388	0.415	6,455,220	0.3942	0.00%
1997-09-18	0	1.770	1.770	-	1.680	1.740	442,000	751,900	1.7011	0.403	0.403	-	0.383	0.397	1,938,979	0.3878	4.12%
1997-09-16	0	1.700	1.740	-	1.680	1.700	330,000	560,400	1.6982	0.388	0.397	-	0.383	0.388	1,447,654	0.3871	0.00%
1997-09-15	0	1.700	1.660	1.700	1.670	1.700	270,000	455,000	1.6852	0.388	0.378	0.388	0.381	0.388	1,184,444	0.3841	1.80%
1997-09-12	0	1.670	1.670	1.690	1.630	1.670	1,066,000	1,759,080	1.6502	0.381	0.381	0.385	0.372	0.381	4,676,360	0.3762	-1.76%
1997-09-11	0	1.700	1.650	1.700	1.650	1.700	80,000	133,100	1.6638	0.388	0.376	0.388	0.376	0.388	350,946	0.3793	0.59%
1997-09-10	0	1.690	1.660	1.690	1.660	1.700	92,000	155,620	1.6915	0.385	0.378	0.385	0.378	0.388	403,588	0.3856	0.60%
1997-09-09	0	1.680	1.650	1.690	1.650	1.700	2,210,000	3,654,120	1.6534	0.383	0.376	0.385	0.376	0.388	9,694,893	0.3769	-2.89%
1997-09-08	0	1.730	1.660	-	1.660	1.730	660,000	1,109,800	1.6815	0.394	0.378	-	0.378	0.394	2,895,308	0.3833	1.76%
1997-09-05	0	1.700	1.710	1.720	1.610	1.700	296,000	486,020	1.6420	0.388	0.390	0.392	0.367	0.388	1,298,502	0.3743	1.19%
1997-09-04	0	1.680	1.680	-	1.550	1.650	602,000	959,180	1.5933	0.383	0.383	-	0.353	0.376	2,640,871	0.3632	-0.59%
1997-09-03	0	1.690	1.690	-	1.600	1.650	647,000	1,052,300	1.6264	0.385	0.385	-	0.365	0.376	2,838,279	0.3708	0.60%
1997-09-02	0	1.680	-	1.680	1.540	1.680	400,000	636,700	1.5918	0.383	-	0.383	0.351	0.383	1,754,732	0.3628	1.82%
1997-09-01	0	1.650	-	1.650	1.650	1.700	256,000	429,500	1.6777	0.376	-	0.376	0.376	0.388	1,123,028	0.3824	-1.79%
1997-08-29	0	1.680	1.680	1.720	1.650	1.720	396,000	660,500	1.6679	0.383	0.383	0.392	0.376	0.392	1,737,185	0.3802	-0.59%
1997-08-28	0	1.690	1.670	1.690	1.670	1.700	190,000	320,800	1.6884	0.385	0.381	0.385	0.381	0.388	833,498	0.3849	3.05%
1997-08-27	0	1.640	1.640	1.720	1.640	1.730	436,000	734,940	1.6856	0.374	0.374	0.392	0.374	0.394	1,912,658	0.3843	-4.09%
1997-08-26	0	1.710	1.680	1.720	1.680	1.760	360,000	616,400	1.7122	0.390	0.383	0.392	0.383	0.401	1,579,259	0.3903	-1.72%
1997-08-25	0	1.740	1.720	1.740	1.670	1.750	318,000	542,680	1.7065	0.397	0.392	0.397	0.381	0.399	1,395,012	0.3890	0.00%
1997-08-22	0	1.740	1.770	-	1.670	1.740	212,000	365,780	1.7254	0.397	0.403	-	0.381	0.397	930,008	0.3933	0.00%
1997-08-21	0	1.740	1.710	1.740	1.730	1.830	790,000	1,382,300	1.7497	0.397	0.390	0.397	0.394	0.417	3,465,595	0.3989	-1.14%
1997-08-20	0	1.760	1.700	-	1.640	1.760	649,000	1,107,920	1.7071	0.401	0.388	-	0.374	0.401	2,847,052	0.3891	7.98%
1997-08-19	0	1.630	1.570	1.630	1.580	1.650	918,000	1,480,260	1.6125	0.372	0.358	0.372	0.360	0.376	4,027,110	0.3676	-4.12%
1997-08-15	0	1.700	1.680	1.730	1.700	1.790	1,187,000	2,077,810	1.7505	0.388	0.383	0.394	0.388	0.408	5,207,167	0.3990	-4.49%
1997-08-14	0	1.780	1.740	1.780	1.710	1.790	1,036,500	1,812,105	1.7483	0.406	0.397	0.406	0.390	0.408	4,546,949	0.3985	3.49%
1997-08-13	0	1.720	1.720	1.750	1.710	1.780	1,256,500	2,190,115	1.7430	0.392	0.392	0.399	0.390	0.406	5,512,051	0.3973	-3.37%
1997-08-12	0	1.780	1.770	1.780	1.660	1.800	1,435,500	2,530,030	1.7625	0.406	0.403	0.406	0.378	0.410	6,297,294	0.4018	1.71%
1997-08-11	0	1.750	1.750	1.780	1.600	1.840	17,489,500	30,193,375	1.7264	0.399	0.399	0.406	0.365	0.419	76,723,456	0.3935	9.37%
1997-08-08	0	1.600	1.600	-	1.390	1.600	4,118,500	5,959,885	1.4471	0.365	0.365	-	0.317	0.365	18,067,158	0.3299	16.79%
1997-08-07	0	1.370	1.330	1.370	1.330	1.370	708,500	956,865	1.3506	0.312	0.303	0.312	0.303	0.312	3,108,069	0.3079	2.24%
1997-08-06	0	1.340	1.320	1.340	1.320	1.360	368,000	492,720	1.3389	0.305	0.301	0.305	0.301	0.310	1,614,353	0.3052	0.75%
1997-08-05	0	1.330	1.300	1.330	1.300	1.330	350,000	459,000	1.3114	0.303	0.296	0.303	0.296	0.303	1,535,390	0.2989	2.31%
1997-08-04	0	1.300	1.270	1.300	1.290	1.300	80,000	103,400	1.2925	0.296	0.290	0.296	0.294	0.296	350,946	0.2946	0.78%
1997-08-01	0	1.290	1.280	1.320	1.290	1.310	150,000	195,500	1.3033	0.294	0.292	0.301	0.294	0.299	658,024	0.2971	-3.01%
1997-07-31	0	1.330	1.320	1.330	1.290	1.340	836,500	1,095,325	1.3094	0.303	0.301	0.303	0.294	0.305	3,669,583	0.2985	2.31%
1997-07-30	0	1.300	1.260	1.320	1.260	1.300	1,008,000	1,305,080	1.2947	0.296	0.287	0.301	0.287	0.296	4,421,924	0.2951	0.00%
1997-07-29	0	1.300	1.280	1.300	1.280	1.330	1,075,000	1,393,710	1.2965	0.296	0.292	0.296	0.292	0.303	4,715,842	0.2955	0.78%
1997-07-28	0	1.290	1.250	1.300	1.270	1.290	902,500	1,159,145	1.2844	0.294	0.285	0.296	0.290	0.294	3,959,114	0.2928	-0.77%
1997-07-25	0	1.300	1.280	1.320	1.280	1.300	107,500	138,925	1.2923	0.296	0.292	0.301	0.292	0.296	471,584	0.2946	-2.26%
1997-07-24	0	1.330	1.280	1.340	1.300	1.330	403,500	528,050	1.3087	0.303	0.292	0.305	0.296	0.303	1,770,086	0.2983	2.31%
1997-07-23	0	1.300	1.290	1.300	1.270	1.320	861,000	1,109,910	1.2891	0.296	0.294	0.296	0.290	0.301	3,777,060	0.2939	0.00%
1997-07-22	0	1.300	1.270	1.300	1.280	1.320	580,000	752,460	1.2973	0.296	0.290	0.296	0.292	0.301	2,544,361	0.2957	-0.76%
1997-07-21	0	1.310	1.270	1.320	1.290	1.320	134,000	176,140	1.3145	0.299	0.290	0.301	0.294	0.301	587,835	0.2996	-2.96%
1997-07-18	0	1.350	1.300	1.350	1.350	1.370	115,000	156,005	1.3566	0.308	0.296	0.308	0.308	0.312	504,485	0.3092	1.50%
1997-07-17	0	1.330	1.280	1.330	1.290	1.330	162,000	211,840	1.3077	0.303	0.292	0.303	0.294	0.303	710,666	0.2981	-0.75%
1997-07-16	0	1.340	1.280	1.340	1.310	1.340	200,000	267,100	1.3355	0.305	0.292	0.305	0.299	0.305	877,366	0.3044	0.00%
1997-07-15	0	1.340	1.310	1.350	1.310	1.360	446,500	601,180	1.3464	0.305	0.299	0.308	0.299	0.310	1,958,719	0.3069	0.00%
1997-07-14	0	1.340	1.310	1.340	1.310	1.340	455,000	605,850	1.3315	0.305	0.299	0.305	0.299	0.305	1,996,007	0.3035	0.75%
1997-07-11	0	1.330	1.290	1.340	1.290	1.330	820,000	1,080,900	1.3182	0.303	0.294	0.305	0.294	0.303	3,597,200	0.3005	0.76%
1997-07-10	0	1.320	1.290	1.320	1.300	1.340	514,000	676,040	1.3153	0.301	0.294	0.301	0.296	0.305	2,254,830	0.2998	-2.94%
1997-07-09	0	1.360	1.330	1.360	1.340	1.370	150,000	202,300	1.3487	0.310	0.303	0.310	0.305	0.312	658,024	0.3074	-1.45%
1997-07-08	0	1.380	1.380	1.400	1.330	1.380	467,000	630,960	1.3511	0.315	0.315	0.319	0.303	0.315	2,048,649	0.3080	1.47%
1997-07-07	0	1.360	1.330	1.360	1.330	1.360	520,000	703,340	1.3526	0.310	0.303	0.310	0.303	0.310	2,281,151	0.3083	-1.45%
1997-07-04	0	1.380	1.350	1.380	1.360	1.400	662,000	919,420	1.3889	0.315	0.308	0.315	0.310	0.319	2,904,081	0.3166	-2.13%
1997-07-03	0	1.410	1.380	1.410	1.380	1.410	358,500	497,720	1.3883	0.321	0.315	0.321	0.315	0.321	1,572,678	0.3165	0.00%
1997-06-27	0	1.410	1.350	1.430	1.340	1.410	725,000	992,285	1.3687	0.321	0.308	0.326	0.305	0.321	3,180,451	0.3120	1.44%
1997-06-26	0	1.390	1.360	1.390	1.350	1.390	74,000	101,700	1.3743	0.317	0.310	0.317	0.308	0.317	324,625	0.3133	0.00%
1997-06-25	0	1.390	1.360	1.420	1.330	1.390	464,500	629,490	1.3552	0.317	0.310	0.324	0.303	0.317	2,037,682	0.3089	1.46%
1997-06-24	0	1.370	1.360	1.370	1.360	1.410	739,000	1,018,590	1.3783	0.312	0.310	0.312	0.310	0.321	3,241,867	0.3142	-3.52%
1997-06-23	0	1.420	1.420	1.430	1.360	1.430	1,607,500	2,249,305	1.3993	0.324	0.324	0.326	0.310	0.326	7,051,829	0.3190	1.43%
1997-06-20	0	1.400	1.400	1.430	1.400	1.470	934,500	1,339,745	1.4336	0.319	0.319	0.326	0.319	0.335	4,099,492	0.3268	-3.45%
1997-06-19	0	1.450	1.440	1.460	1.410	1.490	3,776,000	5,464,820	1.4473	0.331	0.328	0.333	0.321	0.340	16,564,669	0.3299	2.11%
1997-06-18	0	1.420	1.400	-	1.330	1.420	3,280,000	4,473,540	1.3639	0.324	0.319	-	0.303	0.324	14,388,801	0.3109	5.19%
1997-06-17	0	1.350	1.320	1.350	1.290	1.350	864,000	1,135,940	1.3147	0.308	0.301	0.308	0.294	0.308	3,790,221	0.2997	3.85%
1997-06-16	0	1.300	1.280	1.300	1.290	1.330	290,000	380,300	1.3114	0.296	0.292	0.296	0.294	0.303	1,272,181	0.2989	-0.76%
1997-06-13	0	1.310	1.270	1.310	1.290	1.310	276,000	358,100	1.2975	0.299	0.290	0.299	0.294	0.299	1,210,765	0.2958	1.55%
1997-06-12	0	1.290	1.270	1.290	1.270	1.300	788,000	1,008,360	1.2796	0.294	0.290	0.294	0.290	0.296	3,456,822	0.2917	3.70%
1997-06-11	0	1.590	1.580	1.590	1.590	1.660	628,000	1,027,820	1.6367	0.284	0.282	0.284	0.284	0.296	3,521,171	0.2919	-4.22%
1997-06-10	0	1.660	1.630	1.660	1.610	1.660	396,000	647,240	1.6344	0.296	0.291	0.296	0.287	0.296	2,220,356	0.2915	3.11%
1997-06-06	0	1.610	1.610	1.630	1.610	1.630	28,000	45,480	1.6243	0.287	0.287	0.291	0.287	0.291	156,995	0.2897	-1.23%
1997-06-05	0	1.630	1.600	1.630	1.600	1.630	102,000	164,260	1.6104	0.291	0.285	0.291	0.285	0.291	571,910	0.2872	0.62%
1997-06-04	0	1.620	1.580	1.620	1.590	1.620	50,000	80,100	1.6020	0.289	0.282	0.289	0.284	0.289	280,348	0.2857	1.25%
1997-06-03	0	1.600	1.600	1.630	1.590	1.600	180,000	286,760	1.5931	0.285	0.285	0.291	0.284	0.285	1,009,253	0.2841	-1.23%
1997-06-02	0	1.620	1.620	1.640	1.620	1.640	80,000	130,400	1.6300	0.289	0.289	0.292	0.289	0.292	448,557	0.2907	-3.57%
1997-05-30	0	1.680	1.650	1.680	1.680	1.680	22,000	36,960	1.6800	0.300	0.294	0.300	0.300	0.300	123,353	0.2996	0.00%
1997-05-29	0	1.680	1.630	1.690	1.640	1.680	442,000	731,920	1.6559	0.300	0.291	0.301	0.292	0.300	2,478,277	0.2953	0.60%
1997-05-28	0	1.670	1.660	1.670	1.680	1.700	670,000	1,129,000	1.6851	0.298	0.296	0.298	0.300	0.303	3,756,664	0.3005	-0.60%
1997-05-27	0	1.680	1.680	1.690	1.680	1.710	1,130,000	1,918,600	1.6979	0.300	0.300	0.301	0.300	0.305	6,335,866	0.3028	-4.00%
1997-05-26	0	1.750	1.720	1.750	1.690	1.760	3,496,000	5,999,060	1.7160	0.312	0.307	0.312	0.301	0.314	19,601,934	0.3060	2.94%
1997-05-23	0	1.700	1.690	1.710	1.620	1.730	6,316,000	10,451,060	1.6547	0.303	0.301	0.305	0.289	0.309	35,413,563	0.2951	4.29%
1997-05-22	0	1.630	1.630	1.640	1.600	1.620	120,000	192,400	1.6033	0.291	0.291	0.292	0.285	0.289	672,835	0.2860	2.52%
1997-05-21	0	1.590	1.570	1.590	1.580	1.600	300,000	476,300	1.5877	0.284	0.280	0.284	0.282	0.285	1,682,088	0.2832	-1.24%
1997-05-20	0	1.610	1.570	1.610	1.520	1.610	1,828,000	2,832,400	1.5495	0.287	0.280	0.287	0.271	0.287	10,249,524	0.2763	4.55%
1997-05-19	0	1.540	-	1.560	1.540	1.610	1,040,000	1,646,700	1.5834	0.275	-	0.278	0.275	0.287	5,831,239	0.2824	-6.67%
1997-05-16	0	1.650	1.650	1.660	1.590	1.640	370,000	593,300	1.6035	0.294	0.294	0.296	0.284	0.292	2,074,575	0.2860	1.85%
1997-05-15	0	1.620	1.580	1.620	1.580	1.620	52,000	82,840	1.5931	0.289	0.282	0.289	0.282	0.289	291,562	0.2841	0.62%
1997-05-14	0	1.610	1.590	1.620	1.600	1.630	164,000	263,600	1.6073	0.287	0.284	0.289	0.285	0.291	919,542	0.2867	-1.83%
1997-05-13	0	1.640	1.600	1.640	1.630	1.640	110,000	179,900	1.6355	0.292	0.285	0.292	0.291	0.292	616,766	0.2917	-0.61%
1997-05-12	0	1.650	1.650	-	1.590	1.630	90,000	143,700	1.5967	0.294	0.294	-	0.284	0.291	504,626	0.2848	5.10%
1997-05-09	0	1.570	1.540	1.580	1.560	1.570	80,000	125,300	1.5663	0.280	0.275	0.282	0.278	0.280	448,557	0.2793	0.00%
1997-05-08	0	1.570	1.530	1.580	1.540	1.580	200,000	312,100	1.5605	0.280	0.273	0.282	0.275	0.282	1,121,392	0.2783	1.29%
1997-05-07	0	1.550	1.510	1.630	1.510	1.560	390,000	599,800	1.5379	0.276	0.269	0.291	0.269	0.278	2,186,715	0.2743	-3.13%
1997-05-06	0	1.600	1.560	1.600	1.570	1.610	170,000	269,100	1.5829	0.285	0.278	0.285	0.280	0.287	953,183	0.2823	0.63%
1997-05-05	0	1.590	1.580	1.610	1.590	1.620	110,000	176,400	1.6036	0.284	0.282	0.287	0.284	0.289	616,766	0.2860	-0.62%
1997-05-02	0	1.600	1.560	-	1.550	1.630	520,000	819,600	1.5762	0.285	0.278	-	0.276	0.291	2,915,620	0.2811	0.63%
1997-05-01	0	1.590	1.560	1.590	1.580	1.590	810,000	1,285,800	1.5874	0.284	0.278	0.284	0.282	0.284	4,541,638	0.2831	0.63%
1997-04-30	0	1.580	1.560	1.580	1.560	1.580	190,000	299,500	1.5763	0.282	0.278	0.282	0.278	0.282	1,065,323	0.2811	-1.25%
1997-04-29	0	1.600	1.590	1.620	1.590	1.650	370,000	596,600	1.6124	0.285	0.284	0.289	0.284	0.294	2,074,575	0.2876	-4.19%
1997-04-28	0	1.670	1.660	1.680	1.670	1.680	80,000	134,200	1.6775	0.298	0.296	0.300	0.298	0.300	448,557	0.2992	-1.76%
1997-04-25	0	1.700	1.670	1.700	1.680	1.710	264,000	447,900	1.6966	0.303	0.298	0.303	0.300	0.305	1,480,238	0.3026	-1.16%
1997-04-24	0	1.720	1.680	1.720	1.650	1.720	698,000	1,186,540	1.6999	0.307	0.300	0.307	0.294	0.307	3,913,659	0.3032	2.38%
1997-04-23	0	1.680	1.640	1.700	1.650	1.700	1,430,000	2,379,000	1.6636	0.300	0.292	0.303	0.294	0.303	8,017,954	0.2967	1.20%
1997-04-22	0	1.660	1.620	1.670	1.600	1.660	568,000	924,160	1.6270	0.296	0.289	0.298	0.285	0.296	3,184,754	0.2902	2.47%
1997-04-21	0	1.620	1.580	1.630	1.590	1.620	716,000	1,153,640	1.6112	0.289	0.282	0.291	0.284	0.289	4,014,584	0.2874	-1.22%
1997-04-18	0	1.640	1.630	1.670	1.640	1.670	940,000	1,547,300	1.6461	0.292	0.291	0.298	0.292	0.298	5,270,543	0.2936	-1.80%
1997-04-17	0	1.670	1.630	1.670	1.640	1.750	770,000	1,287,520	1.6721	0.298	0.291	0.298	0.292	0.312	4,317,360	0.2982	0.60%
1997-04-16	0	1.660	1.660	1.670	1.610	1.690	1,274,000	2,083,640	1.6355	0.296	0.296	0.298	0.287	0.301	7,143,268	0.2917	-1.78%
1997-04-15	0	1.690	1.660	1.700	1.670	1.720	250,000	421,600	1.6864	0.301	0.296	0.303	0.298	0.307	1,401,740	0.3008	-0.59%
1997-04-14	0	1.700	1.690	1.710	1.700	1.740	220,000	378,500	1.7205	0.303	0.301	0.305	0.303	0.310	1,233,531	0.3068	-2.86%
1997-04-11	0	1.750	1.720	1.750	1.690	1.750	690,000	1,180,400	1.7107	0.312	0.307	0.312	0.301	0.312	3,868,803	0.3051	1.74%
1997-04-10	0	1.720	1.690	1.740	1.690	1.720	160,000	273,740	1.7109	0.307	0.301	0.310	0.301	0.307	897,114	0.3051	1.18%
1997-04-09	0	1.700	1.690	1.700	1.690	1.730	330,000	561,900	1.7027	0.303	0.301	0.303	0.301	0.309	1,850,297	0.3037	-2.30%
1997-04-08	0	1.740	1.700	1.740	1.700	1.750	320,000	551,700	1.7241	0.310	0.303	0.310	0.303	0.312	1,794,227	0.3075	1.16%
1997-04-07	0	1.720	1.720	1.750	1.660	1.730	1,020,000	1,726,100	1.6923	0.307	0.307	0.312	0.296	0.309	5,719,100	0.3018	5.52%
1997-04-04	0	1.630	1.620	-	1.590	1.650	1,534,000	2,483,720	1.6191	0.291	0.289	-	0.284	0.294	8,601,078	0.2888	-1.81%
1997-04-03	0	1.660	1.640	1.660	1.640	1.660	270,000	445,700	1.6507	0.296	0.292	0.296	0.292	0.296	1,513,879	0.2944	0.00%
1997-04-02	0	1.660	1.620	-	1.630	1.660	380,000	626,100	1.6476	0.296	0.289	-	0.291	0.296	2,130,645	0.2939	0.61%
1997-04-01	0	1.650	1.640	1.680	1.630	1.660	216,000	356,660	1.6512	0.294	0.292	0.300	0.291	0.296	1,211,103	0.2945	-2.94%
1997-03-27	0	1.700	1.630	1.700	1.650	1.700	390,000	653,600	1.6759	0.303	0.291	0.303	0.294	0.303	2,186,715	0.2989	0.00%
1997-03-26	0	1.700	1.690	1.730	1.700	1.740	548,000	937,880	1.7115	0.303	0.301	0.309	0.303	0.310	3,072,614	0.3052	-1.73%
1997-03-25	0	1.730	1.690	1.730	1.700	1.730	256,000	439,160	1.7155	0.309	0.301	0.309	0.303	0.309	1,435,382	0.3060	1.76%
1997-03-24	0	1.700	1.670	1.700	1.690	1.700	92,000	156,260	1.6985	0.303	0.298	0.303	0.301	0.303	515,840	0.3029	1.19%
1997-03-21	0	1.680	1.670	1.680	1.640	1.680	570,000	937,200	1.6442	0.300	0.298	0.300	0.292	0.300	3,195,968	0.2932	0.00%
1997-03-20	0	1.680	1.670	1.680	1.670	1.710	580,000	981,400	1.6921	0.300	0.298	0.300	0.298	0.305	3,252,037	0.3018	-2.89%
1997-03-19	0	1.730	1.670	1.730	1.670	1.730	552,000	938,040	1.6993	0.309	0.298	0.309	0.298	0.309	3,095,042	0.3031	2.37%
1997-03-18	0	1.690	1.680	1.730	1.690	1.720	224,000	380,300	1.6978	0.301	0.300	0.309	0.301	0.307	1,255,959	0.3028	-1.74%
1997-03-17	0	1.720	1.700	1.720	1.700	1.740	340,000	585,300	1.7215	0.307	0.303	0.307	0.303	0.310	1,906,367	0.3070	-1.15%
1997-03-14	0	1.740	1.690	1.740	1.660	1.740	836,000	1,401,940	1.6770	0.310	0.301	0.310	0.296	0.310	4,687,419	0.2991	1.75%
1997-03-13	0	1.710	1.660	1.710	1.700	1.780	310,000	536,780	1.7315	0.305	0.296	0.305	0.303	0.317	1,738,158	0.3088	-1.16%
1997-03-12	0	1.730	1.720	1.770	1.730	1.800	324,000	564,120	1.7411	0.309	0.307	0.316	0.309	0.321	1,816,655	0.3105	1.17%
1997-03-11	0	1.710	1.710	1.750	1.710	1.770	644,000	1,126,940	1.7499	0.305	0.305	0.312	0.305	0.316	3,610,883	0.3121	-3.93%
1997-03-10	0	1.780	1.740	1.780	1.730	1.810	556,000	983,580	1.7690	0.317	0.310	0.317	0.309	0.323	3,117,470	0.3155	-1.11%
1997-03-07	0	1.800	1.790	1.800	1.760	1.800	528,000	935,520	1.7718	0.321	0.319	0.321	0.314	0.321	2,960,475	0.3160	0.56%
1997-03-06	0	1.790	1.740	1.800	1.730	1.820	890,000	1,577,100	1.7720	0.319	0.310	0.321	0.309	0.325	4,990,195	0.3160	-2.19%
1997-03-05	0	1.830	1.820	1.830	1.780	1.840	612,000	1,106,460	1.8079	0.326	0.325	0.326	0.317	0.328	3,431,460	0.3224	2.81%
1997-03-04	0	1.780	1.750	1.780	1.740	1.780	826,000	1,450,080	1.7555	0.317	0.312	0.317	0.310	0.317	4,631,349	0.3131	0.56%
1997-03-03	0	1.770	1.740	1.770	1.720	1.770	1,262,000	2,194,040	1.7385	0.316	0.310	0.316	0.307	0.316	7,075,984	0.3101	2.91%
1997-02-28	0	1.720	1.700	1.720	1.650	1.740	2,564,000	4,374,600	1.7062	0.307	0.303	0.307	0.294	0.310	14,376,247	0.3043	2.99%
1997-02-27	0	1.670	1.650	1.680	1.650	1.680	494,000	820,160	1.6602	0.298	0.294	0.300	0.294	0.300	2,769,839	0.2961	-0.60%
1997-02-26	0	1.680	1.680	-	1.600	1.660	1,090,000	1,766,100	1.6203	0.300	0.300	-	0.285	0.296	6,111,587	0.2890	3.07%
1997-02-25	0	1.630	1.600	1.640	1.610	1.660	330,000	540,200	1.6370	0.291	0.285	0.292	0.287	0.296	1,850,297	0.2920	0.62%
1997-02-24	0	1.620	1.590	1.620	1.570	1.620	1,488,000	2,336,500	1.5702	0.289	0.284	0.289	0.280	0.289	8,343,157	0.2800	3.85%
1997-02-21	0	1.560	1.520	1.560	1.520	1.560	1,190,000	1,818,100	1.5278	0.278	0.271	0.278	0.271	0.278	6,672,283	0.2725	1.96%
1997-02-20	0	1.530	1.510	1.530	1.520	1.550	254,000	388,220	1.5284	0.273	0.269	0.273	0.271	0.276	1,424,168	0.2726	-1.29%
1997-02-19	0	1.550	1.520	1.550	1.510	1.550	130,000	199,400	1.5338	0.276	0.271	0.276	0.269	0.276	728,905	0.2736	-0.64%
1997-02-18	0	1.560	1.530	1.560	1.560	1.560	216,000	336,960	1.5600	0.278	0.273	0.278	0.278	0.278	1,211,103	0.2782	-0.64%
1997-02-17	0	1.570	1.550	1.580	1.560	1.580	1,780,000	2,784,500	1.5643	0.280	0.276	0.282	0.278	0.282	9,980,390	0.2790	0.00%
1997-02-14	0	1.570	1.570	1.580	1.560	1.590	70,000	109,440	1.5634	0.280	0.280	0.282	0.278	0.284	392,487	0.2788	-1.87%
1997-02-13	0	1.600	1.560	1.580	1.540	1.600	230,000	357,300	1.5535	0.285	0.278	0.282	0.275	0.285	1,289,601	0.2771	1.91%
1997-02-12	0	1.570	1.540	1.600	1.570	1.580	54,000	84,460	1.5641	0.280	0.275	0.285	0.280	0.282	302,776	0.2790	-1.26%
1997-02-11	0	1.590	1.540	1.580	1.540	1.600	314,000	490,360	1.5617	0.284	0.275	0.282	0.275	0.285	1,760,586	0.2785	0.63%
1997-02-10	0	1.580	1.580	-	1.550	1.580	420,000	657,200	1.5648	0.282	0.282	-	0.276	0.282	2,354,923	0.2791	3.95%
1997-02-05	0	1.520	1.520	1.580	1.520	1.550	380,000	582,400	1.5326	0.271	0.271	0.282	0.271	0.276	2,130,645	0.2733	-1.30%
1997-02-04	0	1.540	1.510	1.540	1.520	1.550	360,000	552,200	1.5339	0.275	0.269	0.275	0.271	0.276	2,018,506	0.2736	-3.14%
1997-02-03	0	1.590	1.580	1.590	1.550	1.590	270,000	424,400	1.5719	0.284	0.282	0.284	0.276	0.284	1,513,879	0.2803	0.00%
1997-01-31	0	1.590	1.590	1.600	1.540	1.610	1,190,000	1,864,200	1.5666	0.284	0.284	0.285	0.275	0.287	6,672,283	0.2794	-0.62%
1997-01-30	0	1.600	1.580	1.600	1.580	1.610	380,000	606,800	1.5968	0.285	0.282	0.285	0.282	0.287	2,130,645	0.2848	1.91%
1997-01-29	0	1.570	1.570	-	1.530	1.580	760,000	1,172,800	1.5432	0.280	0.280	-	0.273	0.282	4,261,290	0.2752	1.29%
1997-01-28	0	1.550	1.510	1.550	1.520	1.550	576,000	885,520	1.5374	0.276	0.269	0.276	0.271	0.276	3,229,609	0.2742	1.31%
1997-01-27	0	1.530	1.510	1.530	1.520	1.590	878,000	1,354,880	1.5431	0.273	0.269	0.273	0.271	0.284	4,922,911	0.2752	-4.38%
1997-01-24	0	1.600	1.580	1.600	1.580	1.620	752,000	1,207,920	1.6063	0.285	0.282	0.285	0.282	0.289	4,216,434	0.2865	-3.03%
1997-01-23	0	1.650	1.630	1.650	1.630	1.650	852,000	1,401,200	1.6446	0.294	0.291	0.294	0.291	0.294	4,777,130	0.2933	1.23%
1997-01-22	0	1.630	1.630	1.660	1.600	1.660	2,194,000	3,595,900	1.6390	0.291	0.291	0.296	0.285	0.296	12,301,672	0.2923	1.87%
1997-01-21	0	1.600	1.580	1.600	1.570	1.600	1,062,000	1,676,500	1.5786	0.285	0.282	0.285	0.280	0.285	5,954,592	0.2815	1.91%
1997-01-20	0	1.570	1.550	1.570	1.520	1.580	980,000	1,529,100	1.5603	0.280	0.276	0.280	0.271	0.282	5,494,821	0.2783	2.61%
1997-01-17	0	1.530	1.510	1.530	1.510	1.550	2,552,000	3,894,460	1.5260	0.273	0.269	0.273	0.269	0.276	14,308,964	0.2722	1.32%
1997-01-16	0	1.510	1.510	1.520	1.480	1.520	1,280,000	1,912,500	1.4941	0.269	0.269	0.271	0.264	0.271	7,176,910	0.2665	3.42%
1997-01-15	0	1.460	1.430	1.460	1.380	1.460	1,564,000	2,204,380	1.4095	0.260	0.255	0.260	0.246	0.260	8,769,286	0.2514	5.80%
1997-01-14	0	1.380	1.370	1.390	1.370	1.400	802,000	1,112,460	1.3871	0.246	0.244	0.248	0.244	0.250	4,496,782	0.2474	-1.43%
1997-01-13	0	1.400	1.390	1.400	1.350	1.400	1,646,000	2,250,100	1.3670	0.250	0.248	0.250	0.241	0.250	9,229,057	0.2438	0.00%
1997-01-10	0	1.400	1.360	-	1.340	1.400	1,180,000	1,611,700	1.3658	0.250	0.243	-	0.239	0.250	6,616,214	0.2436	3.70%
1997-01-09	0	1.350	1.350	1.360	1.300	1.350	950,000	1,250,200	1.3160	0.241	0.241	0.243	0.232	0.241	5,326,613	0.2347	-0.74%
1997-01-08	0	1.360	1.330	1.360	1.300	1.380	610,000	809,300	1.3267	0.243	0.237	0.243	0.232	0.246	3,420,246	0.2366	1.49%
1997-01-07	0	1.340	1.330	1.340	1.320	1.360	870,000	1,157,880	1.3309	0.239	0.237	0.239	0.235	0.243	4,878,056	0.2374	0.00%
1997-01-06	0	1.340	1.320	1.340	1.280	1.350	2,710,000	3,550,000	1.3100	0.239	0.235	0.239	0.228	0.241	15,194,863	0.2336	4.69%
1997-01-03	0	1.280	1.260	-	1.200	1.280	1,890,000	2,332,400	1.2341	0.228	0.225	-	0.214	0.228	10,597,156	0.2201	3.23%
1997-01-02	0	1.240	1.210	1.240	1.150	1.240	2,938,000	3,547,940	1.2076	0.221	0.216	0.221	0.205	0.221	16,473,250	0.2154	7.83%
1996-12-31	0	1.150	1.130	1.160	1.130	1.150	670,000	766,900	1.1446	0.205	0.202	0.207	0.202	0.205	3,756,664	0.2041	1.77%
1996-12-30	0	1.130	1.110	1.130	1.100	1.150	640,000	715,300	1.1177	0.202	0.198	0.202	0.196	0.205	3,588,455	0.1993	0.89%
1996-12-27	0	1.120	1.070	1.140	1.080	1.120	1,370,000	1,491,900	1.0890	0.200	0.191	0.203	0.193	0.200	7,681,536	0.1942	1.82%
1996-12-24	0	1.100	1.090	1.100	1.050	1.100	730,000	776,600	1.0638	0.196	0.194	0.196	0.187	0.196	4,093,081	0.1897	4.76%
1996-12-23	0	1.050	1.030	1.050	1.040	1.050	580,000	605,300	1.0436	0.187	0.184	0.187	0.185	0.187	3,252,037	0.1861	0.00%
1996-12-20	0	1.050	1.010	1.050	1.010	1.050	714,000	738,860	1.0348	0.187	0.180	0.187	0.180	0.187	4,003,370	0.1846	0.96%
1996-12-19	0	1.040	1.020	1.040	1.020	1.040	370,000	380,300	1.0278	0.185	0.182	0.185	0.182	0.185	2,074,575	0.1833	0.97%
1996-12-18	0	1.030	1.010	1.030	1.020	1.030	150,000	153,900	1.0260	0.184	0.180	0.184	0.182	0.184	841,044	0.1830	0.00%
1996-12-17	0	1.030	1.010	1.030	1.010	1.030	406,000	415,080	1.0224	0.184	0.180	0.184	0.180	0.184	2,276,426	0.1823	-0.96%
1996-12-16	0	1.040	1.030	1.040	1.020	1.050	210,000	217,500	1.0357	0.185	0.184	0.185	0.182	0.187	1,177,462	0.1847	1.96%
1996-12-13	0	1.020	1.010	1.040	1.010	1.020	152,000	154,820	1.0186	0.182	0.180	0.185	0.180	0.182	852,258	0.1817	-1.92%
1996-12-12	0	1.040	1.020	1.040	1.020	1.040	420,000	430,800	1.0257	0.185	0.182	0.185	0.182	0.185	2,354,923	0.1829	0.97%
1996-12-11	0	1.030	1.030	1.040	1.020	1.050	570,000	589,200	1.0337	0.184	0.184	0.185	0.182	0.187	3,195,968	0.1844	-2.83%
1996-12-10	0	1.060	1.040	1.060	1.050	1.080	500,000	530,400	1.0608	0.189	0.185	0.189	0.187	0.193	2,803,480	0.1892	0.00%
1996-12-09	0	1.060	1.030	1.080	1.030	1.060	440,000	463,400	1.0532	0.189	0.184	0.193	0.184	0.189	2,467,063	0.1878	0.00%
1996-12-06	0	1.060	1.000	1.060	0.990	1.060	1,580,000	1,607,180	1.0172	0.189	0.178	0.189	0.177	0.189	8,858,998	0.1814	0.00%
1996-12-05	0	1.060	1.030	1.060	1.040	1.060	344,000	361,000	1.0494	0.189	0.184	0.189	0.185	0.189	1,928,794	0.1872	1.92%
1996-12-04	0	1.040	1.020	1.050	1.020	1.040	566,000	584,140	1.0320	0.185	0.182	0.187	0.182	0.185	3,173,540	0.1841	-0.95%
1996-12-03	0	1.050	1.030	1.050	1.030	1.050	704,000	735,360	1.0445	0.187	0.184	0.187	0.184	0.187	3,947,300	0.1863	0.00%
1996-12-02	0	1.050	1.040	1.050	1.050	1.060	540,000	570,400	1.0563	0.187	0.185	0.187	0.187	0.189	3,027,759	0.1884	0.00%
1996-11-29	0	1.050	1.040	1.050	1.050	1.070	2,206,000	2,332,680	1.0574	0.187	0.185	0.187	0.187	0.191	12,368,955	0.1886	1.94%
1996-11-28	0	1.030	1.020	1.040	1.020	1.040	1,506,000	1,544,980	1.0259	0.184	0.182	0.185	0.182	0.185	8,444,083	0.1830	-2.83%
1996-11-27	0	1.060	1.050	1.060	1.050	1.070	770,000	816,200	1.0600	0.189	0.187	0.189	0.187	0.191	4,317,360	0.1891	0.00%
1996-11-26	0	1.060	1.040	1.060	1.050	1.060	710,000	749,000	1.0549	0.189	0.185	0.189	0.187	0.189	3,980,942	0.1881	0.00%
1996-11-25	0	1.060	1.050	1.060	1.040	1.060	1,370,000	1,430,800	1.0444	0.189	0.187	0.189	0.185	0.189	7,681,536	0.1863	-0.93%
1996-11-22	0	1.070	1.030	1.070	1.040	1.070	792,000	830,820	1.0490	0.191	0.184	0.191	0.185	0.191	4,440,713	0.1871	1.90%
1996-11-21	0	1.050	1.040	1.050	1.040	1.100	924,000	971,980	1.0519	0.187	0.185	0.187	0.185	0.196	5,180,832	0.1876	-3.67%
1996-11-20	0	1.090	1.080	1.090	1.030	1.100	2,294,000	2,462,100	1.0733	0.194	0.193	0.194	0.184	0.196	12,862,368	0.1914	5.83%
1996-11-19	0	1.030	1.030	1.040	1.020	1.060	2,252,000	2,337,840	1.0381	0.184	0.184	0.185	0.182	0.189	12,626,875	0.1851	1.98%
1996-11-18	0	1.010	1.010	1.020	0.970	1.040	4,414,000	4,457,300	1.0098	0.180	0.180	0.182	0.173	0.185	24,749,124	0.1801	3.06%
1996-11-15	0	0.980	0.960	0.990	0.960	0.980	2,030,000	1,955,600	0.9633	0.175	0.171	0.177	0.171	0.175	11,382,130	0.1718	4.26%
1996-11-14	0	0.940	0.940	0.960	0.940	0.970	1,360,000	1,293,600	0.9512	0.168	0.168	0.171	0.168	0.173	7,625,466	0.1696	-3.09%
1996-11-13	0	0.970	0.960	0.980	0.910	0.970	2,898,000	2,717,060	0.9376	0.173	0.171	0.175	0.162	0.173	16,248,972	0.1672	3.19%
1996-11-12	0	0.940	0.930	0.950	0.910	0.960	1,670,000	1,541,400	0.9230	0.168	0.166	0.169	0.162	0.171	9,363,624	0.1646	0.00%
1996-11-11	0	0.940	0.930	0.950	0.910	0.950	1,800,000	1,655,760	0.9199	0.168	0.166	0.169	0.162	0.169	10,092,529	0.1641	2.17%
1996-11-08	0	0.920	0.890	0.920	0.910	0.920	110,000	100,200	0.9109	0.164	0.159	0.164	0.162	0.164	616,766	0.1625	0.00%
1996-11-07	0	0.920	0.890	0.920	0.900	0.920	460,000	417,700	0.9080	0.164	0.159	0.164	0.161	0.164	2,579,202	0.1619	-1.08%
1996-11-06	0	0.930	0.910	0.930	0.920	0.940	310,000	287,200	0.9265	0.166	0.162	0.166	0.164	0.168	1,738,158	0.1652	2.20%
1996-11-05	0	0.910	0.910	0.930	0.910	0.950	710,000	658,700	0.9277	0.162	0.162	0.166	0.162	0.169	3,980,942	0.1655	-1.09%
1996-11-04	0	0.920	0.900	0.920	0.900	0.920	360,000	328,880	0.9136	0.164	0.161	0.164	0.161	0.164	2,018,506	0.1629	2.22%
1996-11-01	0	0.900	0.880	0.900	0.880	0.930	1,246,000	1,122,960	0.9013	0.161	0.157	0.161	0.157	0.166	6,986,273	0.1607	1.12%
1996-10-31	0	0.890	0.860	0.890	0.870	0.890	170,000	148,400	0.8729	0.159	0.153	0.159	0.155	0.159	953,183	0.1557	2.30%
1996-10-30	0	0.870	0.860	0.890	0.870	0.890	120,000	105,600	0.8800	0.155	0.153	0.159	0.155	0.159	672,835	0.1569	-2.25%
1996-10-29	0	0.890	0.860	0.890	0.870	0.890	104,000	91,120	0.8762	0.159	0.153	0.159	0.155	0.159	583,124	0.1563	1.14%
1996-10-28	0	0.880	0.860	0.880	0.870	0.900	220,000	194,200	0.8827	0.157	0.153	0.157	0.155	0.161	1,233,531	0.1574	0.00%
1996-10-25	0	0.880	0.850	0.880	0.860	0.880	190,000	164,800	0.8674	0.157	0.152	0.157	0.153	0.157	1,065,323	0.1547	2.33%
1996-10-24	0	0.860	0.860	0.870	0.860	0.860	60,000	51,600	0.8600	0.153	0.153	0.155	0.153	0.153	336,418	0.1534	0.00%
1996-10-23	0	0.860	0.850	0.860	0.850	0.860	112,000	95,900	0.8563	0.153	0.152	0.153	0.152	0.153	627,980	0.1527	0.00%
1996-10-22	0	0.860	0.860	0.870	0.850	0.900	240,000	208,000	0.8667	0.153	0.153	0.155	0.152	0.161	1,345,671	0.1546	-2.27%
1996-10-18	0	0.880	0.860	0.880	0.880	0.880	80,000	70,400	0.8800	0.157	0.153	0.157	0.157	0.157	448,557	0.1569	0.00%
1996-10-17	0	0.880	0.870	0.880	0.880	0.890	164,000	145,360	0.8863	0.157	0.155	0.157	0.157	0.159	919,542	0.1581	-2.22%
1996-10-16	0	0.900	0.880	0.900	0.890	0.900	90,000	80,700	0.8967	0.161	0.157	0.161	0.159	0.161	504,626	0.1599	1.12%
1996-10-15	0	0.890	0.880	0.890	0.900	0.900	50,000	45,000	0.9000	0.159	0.157	0.159	0.161	0.161	280,348	0.1605	-1.11%
1996-10-14	0	0.900	0.890	0.900	0.880	0.920	138,000	123,600	0.8957	0.161	0.159	0.161	0.157	0.164	773,761	0.1597	3.45%
1996-10-11	0	0.870	0.860	0.890	0.870	0.890	140,000	123,100	0.8793	0.155	0.153	0.159	0.155	0.159	784,974	0.1568	-1.14%
1996-10-10	0	0.880	0.870	0.880	0.860	0.880	70,000	60,600	0.8657	0.157	0.155	0.157	0.153	0.157	392,487	0.1544	0.00%
1996-10-09	0	0.880	0.860	0.880	-	-	0	0	-	0.157	0.153	0.157	-	-	0	-	0.00%
1996-10-08	0	0.880	0.870	0.890	0.860	0.880	80,000	70,200	0.8775	0.157	0.155	0.159	0.153	0.157	448,557	0.1565	0.00%
1996-10-07	0	0.880	0.860	0.890	0.860	0.890	160,000	140,000	0.8750	0.157	0.153	0.159	0.153	0.159	897,114	0.1561	2.33%
1996-10-04	0	0.860	0.860	0.900	0.860	0.890	70,000	61,100	0.8729	0.153	0.153	0.161	0.153	0.159	392,487	0.1557	-2.27%
1996-10-03	0	0.880	0.870	0.880	0.870	0.920	632,000	561,100	0.8878	0.157	0.155	0.157	0.155	0.164	3,543,599	0.1583	-1.12%
1996-10-02	0	0.890	0.870	0.890	0.860	0.900	180,000	157,800	0.8767	0.159	0.155	0.159	0.153	0.161	1,009,253	0.1564	0.00%
1996-10-01	0	0.890	0.870	0.890	0.880	0.900	198,000	176,420	0.8910	0.159	0.155	0.159	0.157	0.161	1,110,178	0.1589	-1.11%
1996-09-30	0	0.900	0.890	0.900	0.890	0.910	876,000	785,540	0.8967	0.161	0.159	0.161	0.159	0.162	4,911,698	0.1599	0.00%
1996-09-27	0	0.900	0.870	0.900	0.860	0.930	3,712,000	3,333,700	0.8981	0.161	0.155	0.161	0.153	0.166	20,813,038	0.1602	3.45%
1996-09-26	0	0.870	0.870	0.900	0.870	0.870	74,000	64,380	0.8700	0.155	0.155	0.161	0.155	0.155	414,915	0.1552	1.75%
1996-09-25	0	0.860	0.850	0.870	0.860	0.870	110,000	95,200	0.8655	0.152	0.151	0.154	0.152	0.154	620,372	0.1535	-1.15%
1996-09-24	0	0.870	0.850	0.880	0.870	0.880	40,000	35,000	0.8750	0.154	0.151	0.156	0.154	0.156	225,590	0.1551	0.00%
1996-09-23	0	0.870	0.840	0.900	0.870	0.870	92,000	80,040	0.8700	0.154	0.149	0.160	0.154	0.154	518,857	0.1543	1.16%
1996-09-20	0	0.860	0.830	0.870	-	-	0	0	-	0.152	0.147	0.154	-	-	0	-	0.00%
1996-09-19	0	0.860	0.830	0.860	0.860	0.860	50,000	43,000	0.8600	0.152	0.147	0.152	0.152	0.152	281,987	0.1525	1.18%
1996-09-18	0	0.850	0.830	0.860	0.850	0.850	50,000	42,500	0.8500	0.151	0.147	0.152	0.151	0.151	281,987	0.1507	2.41%
1996-09-17	0	0.830	0.830	0.850	0.830	0.830	50,000	41,500	0.8300	0.147	0.147	0.151	0.147	0.147	281,987	0.1472	0.00%
1996-09-16	0	0.830	0.830	0.850	0.830	0.840	290,000	241,000	0.8310	0.147	0.147	0.151	0.147	0.149	1,635,527	0.1474	0.00%
1996-09-13	0	0.830	0.820	0.850	0.830	0.850	80,000	67,400	0.8425	0.147	0.145	0.151	0.147	0.151	451,180	0.1494	0.00%
1996-09-12	0	0.830	0.830	0.840	-	-	0	0	-	0.147	0.147	0.149	-	-	0	-	1.22%
1996-09-11	0	0.820	0.820	0.850	0.810	0.820	480,000	393,200	0.8192	0.145	0.145	0.151	0.144	0.145	2,707,080	0.1452	-3.53%
1996-09-10	0	0.850	0.840	0.890	0.840	0.850	60,000	50,800	0.8467	0.151	0.149	0.158	0.149	0.151	338,385	0.1501	-1.16%
1996-09-09	0	0.860	0.860	0.880	0.860	0.860	148,000	127,280	0.8600	0.152	0.152	0.156	0.152	0.152	834,683	0.1525	-3.37%
1996-09-06	0	0.890	0.860	0.890	-	-	0	0	-	0.158	0.152	0.158	-	-	0	-	0.00%
1996-09-05	0	0.890	0.860	0.890	0.890	0.890	20,000	17,800	0.8900	0.158	0.152	0.158	0.158	0.158	112,795	0.1578	2.30%
1996-09-04	0	0.870	0.860	0.880	0.860	0.880	370,000	319,200	0.8627	0.154	0.152	0.156	0.152	0.156	2,086,707	0.1530	2.35%
1996-09-03	0	0.850	0.830	0.870	0.850	0.850	30,000	25,500	0.8500	0.151	0.147	0.154	0.151	0.151	169,192	0.1507	-1.16%
1996-09-02	0	0.860	0.830	0.880	-	-	0	0	-	0.152	0.147	0.156	-	-	0	-	0.00%
1996-08-30	0	0.860	0.850	0.880	0.860	0.880	1,592,000	1,399,660	0.8792	0.152	0.151	0.156	0.152	0.156	8,978,482	0.1559	-2.27%
1996-08-29	0	0.880	0.860	0.880	0.870	0.880	68,000	59,340	0.8726	0.156	0.152	0.156	0.154	0.156	383,503	0.1547	-1.12%
1996-08-28	0	0.890	0.870	0.900	0.890	0.890	20,000	17,800	0.8900	0.158	0.154	0.160	0.158	0.158	112,795	0.1578	0.00%
1996-08-27	0	0.890	0.880	0.890	0.870	0.890	70,000	61,500	0.8786	0.158	0.156	0.158	0.154	0.158	394,782	0.1558	3.49%
1996-08-23	0	0.860	0.860	0.890	-	-	0	0	-	0.152	0.152	0.158	-	-	0	-	2.38%
1996-08-22	0	0.840	0.840	0.870	0.840	0.860	190,000	161,700	0.8511	0.149	0.149	0.154	0.149	0.152	1,071,552	0.1509	-3.45%
1996-08-21	0	0.870	0.860	0.870	0.870	0.880	110,000	96,100	0.8736	0.154	0.152	0.154	0.154	0.156	620,372	0.1549	1.16%
1996-08-20	0	0.860	0.860	0.870	0.860	0.870	580,000	499,800	0.8617	0.152	0.152	0.154	0.152	0.154	3,271,055	0.1528	-1.15%
1996-08-19	0	0.870	0.870	0.880	0.860	0.890	950,000	824,200	0.8676	0.154	0.154	0.156	0.152	0.158	5,357,762	0.1538	-1.14%
1996-08-16	0	0.880	0.880	0.890	0.850	0.890	968,000	851,780	0.8799	0.156	0.156	0.158	0.151	0.158	5,459,278	0.1560	2.33%
1996-08-15	0	0.860	0.860	0.890	0.860	0.940	1,402,000	1,267,080	0.9038	0.152	0.152	0.158	0.152	0.167	7,906,929	0.1602	-7.53%
1996-08-14	0	0.930	0.920	0.940	0.890	0.930	3,306,000	3,047,120	0.9217	0.165	0.163	0.167	0.158	0.165	18,645,013	0.1634	8.14%
1996-08-13	0	0.860	0.860	0.890	0.860	0.890	1,614,000	1,389,280	0.8608	0.152	0.152	0.158	0.152	0.158	9,102,556	0.1526	1.18%
1996-08-12	0	0.850	0.840	0.860	0.840	0.850	210,000	176,700	0.8414	0.151	0.149	0.152	0.149	0.151	1,184,347	0.1492	1.19%
1996-08-09	0	0.840	0.830	0.860	0.840	0.850	70,000	59,000	0.8429	0.149	0.147	0.152	0.149	0.151	394,782	0.1494	1.20%
1996-08-08	0	0.830	0.830	0.860	0.830	0.850	50,000	41,580	0.8316	0.147	0.147	0.152	0.147	0.151	281,987	0.1475	-1.19%
1996-08-07	0	0.840	0.820	0.840	0.820	0.840	210,000	173,800	0.8276	0.149	0.145	0.149	0.145	0.149	1,184,347	0.1467	1.20%
1996-08-06	0	0.830	0.820	0.840	0.820	0.830	430,000	353,340	0.8217	0.147	0.145	0.149	0.145	0.147	2,425,092	0.1457	0.00%
1996-08-05	0	0.830	0.820	0.830	0.820	0.830	480,000	393,900	0.8206	0.147	0.145	0.147	0.145	0.147	2,707,080	0.1455	0.00%
1996-08-02	0	0.830	0.810	0.840	0.820	0.830	230,000	188,900	0.8213	0.147	0.144	0.149	0.145	0.147	1,297,142	0.1456	-1.19%
1996-08-01	0	0.840	0.820	0.840	0.840	0.840	30,000	25,200	0.8400	0.149	0.145	0.149	0.149	0.149	169,192	0.1489	2.44%
1996-07-31	0	0.820	0.810	0.830	0.820	0.820	130,000	106,600	0.8200	0.145	0.144	0.147	0.145	0.145	733,167	0.1454	-3.53%
1996-07-30	0	0.850	0.820	0.850	-	-	0	0	-	0.151	0.145	0.151	-	-	0	-	0.00%
1996-07-29	0	0.850	0.830	0.860	0.830	0.850	130,000	108,500	0.8346	0.151	0.147	0.152	0.147	0.151	733,167	0.1480	4.94%
1996-07-26	0	0.810	0.810	0.850	0.810	0.830	170,000	139,500	0.8206	0.144	0.144	0.151	0.144	0.147	958,757	0.1455	-2.41%
1996-07-25	0	0.830	0.820	0.840	0.830	0.850	110,000	92,200	0.8382	0.147	0.145	0.149	0.147	0.151	620,372	0.1486	-1.19%
1996-07-24	0	0.840	0.820	0.880	0.830	0.850	190,000	159,300	0.8384	0.149	0.145	0.156	0.147	0.151	1,071,552	0.1487	-2.33%
1996-07-23	0	0.860	0.840	0.870	0.860	0.860	130,000	111,800	0.8600	0.152	0.149	0.154	0.152	0.152	733,167	0.1525	1.18%
1996-07-22	0	0.850	0.850	0.880	0.850	0.860	200,000	171,200	0.8560	0.151	0.151	0.156	0.151	0.152	1,127,950	0.1518	-2.30%
1996-07-19	0	0.870	0.850	0.870	0.850	0.870	180,000	154,800	0.8600	0.154	0.151	0.154	0.151	0.154	1,015,155	0.1525	1.16%
1996-07-18	0	0.860	0.840	0.860	0.840	0.860	130,000	110,500	0.8500	0.152	0.149	0.152	0.149	0.152	733,167	0.1507	-1.15%
1996-07-17	0	0.870	0.830	0.880	0.850	0.870	170,000	146,000	0.8588	0.154	0.147	0.156	0.151	0.154	958,757	0.1523	4.82%
1996-07-16	0	0.830	0.810	0.840	0.820	0.860	460,000	382,900	0.8324	0.147	0.144	0.149	0.145	0.152	2,594,285	0.1476	0.00%
1996-07-15	0	0.830	0.830	0.860	0.790	0.860	660,000	550,600	0.8342	0.147	0.147	0.152	0.140	0.152	3,722,235	0.1479	5.06%
1996-07-12	0	0.790	0.790	0.800	0.790	0.800	100,000	79,600	0.7960	0.140	0.140	0.142	0.140	0.142	563,975	0.1411	-2.47%
1996-07-11	0	0.810	0.780	0.810	0.800	0.820	150,000	121,000	0.8067	0.144	0.138	0.144	0.142	0.145	845,962	0.1430	3.85%
1996-07-10	0	0.780	0.770	0.800	0.780	0.800	150,000	118,600	0.7907	0.138	0.137	0.142	0.138	0.142	845,962	0.1402	-3.70%
1996-07-09	0	0.810	0.800	0.820	0.810	0.820	210,000	170,700	0.8129	0.144	0.142	0.145	0.144	0.145	1,184,347	0.1441	-3.57%
1996-07-08	0	0.840	0.840	0.880	0.840	0.860	190,000	161,200	0.8484	0.149	0.149	0.156	0.149	0.152	1,071,552	0.1504	-1.18%
1996-07-05	0	0.850	0.850	0.860	0.850	0.850	30,000	25,500	0.8500	0.151	0.151	0.152	0.151	0.151	169,192	0.1507	-2.30%
1996-07-04	0	0.870	0.860	0.870	0.870	0.870	40,000	34,800	0.8700	0.154	0.152	0.154	0.154	0.154	225,590	0.1543	0.00%
1996-07-03	0	0.870	0.850	0.870	0.860	0.880	96,000	83,680	0.8717	0.154	0.151	0.154	0.152	0.156	541,416	0.1546	1.16%
1996-07-02	0	0.860	0.860	0.870	0.850	0.870	90,000	77,300	0.8589	0.152	0.152	0.154	0.151	0.154	507,577	0.1523	-1.15%
1996-07-01	0	0.870	0.860	0.880	0.870	0.870	20,000	17,400	0.8700	0.154	0.152	0.156	0.154	0.154	112,795	0.1543	-1.14%
1996-06-28	0	0.880	0.860	0.880	0.870	0.890	114,000	100,560	0.8821	0.156	0.152	0.156	0.154	0.158	642,931	0.1564	-2.22%
1996-06-27	0	0.900	0.860	-	0.870	0.900	560,000	492,700	0.8798	0.160	0.152	-	0.154	0.160	3,158,260	0.1560	3.45%
1996-06-26	0	0.870	0.850	0.880	0.850	0.870	140,000	120,400	0.8600	0.154	0.151	0.156	0.151	0.154	789,565	0.1525	0.00%
1996-06-25	0	0.870	0.860	0.880	0.860	0.880	90,000	78,300	0.8700	0.154	0.152	0.156	0.152	0.156	507,577	0.1543	-2.25%
1996-06-24	0	0.890	0.880	0.890	0.870	0.900	254,000	226,040	0.8899	0.158	0.156	0.158	0.154	0.160	1,432,496	0.1578	2.30%
1996-06-21	0	0.870	0.870	0.900	-	-	0	0	-	0.154	0.154	0.160	-	-	0	-	0.00%
1996-06-19	0	0.870	0.870	0.890	0.860	0.880	190,000	165,800	0.8726	0.154	0.154	0.158	0.152	0.156	1,071,552	0.1547	-1.14%
1996-06-18	0	0.880	0.840	0.880	0.850	0.880	210,000	180,800	0.8610	0.156	0.149	0.156	0.151	0.156	1,184,347	0.1527	-2.22%
1996-06-14	0	0.900	0.890	0.900	0.860	0.900	80,000	70,200	0.8775	0.160	0.158	0.160	0.152	0.160	451,180	0.1556	3.45%
1996-06-13	0	0.870	0.870	0.890	0.860	0.900	254,000	223,240	0.8789	0.154	0.154	0.158	0.152	0.160	1,432,496	0.1558	6.10%
1996-06-12	0	0.900	0.890	0.900	0.860	0.900	276,000	240,400	0.8710	0.145	0.144	0.145	0.139	0.145	1,708,432	0.1407	2.27%
1996-06-11	0	0.880	0.870	0.880	0.860	0.880	180,000	156,400	0.8689	0.142	0.141	0.142	0.139	0.142	1,114,194	0.1404	-3.30%
1996-06-10	0	0.910	0.890	0.910	0.910	0.930	156,000	143,260	0.9183	0.147	0.144	0.147	0.147	0.150	965,635	0.1484	1.11%
1996-06-07	0	0.900	0.880	0.900	0.880	0.900	60,000	53,400	0.8900	0.145	0.142	0.145	0.142	0.145	371,398	0.1438	4.65%
1996-06-06	0	0.860	0.860	0.880	0.860	0.920	950,000	834,500	0.8784	0.139	0.139	0.142	0.139	0.149	5,880,471	0.1419	-4.44%
1996-06-05	0	0.900	0.900	0.920	0.900	0.950	1,040,000	975,100	0.9376	0.145	0.145	0.149	0.145	0.153	6,437,568	0.1515	-3.23%
1996-06-04	0	0.930	0.910	0.940	0.920	0.930	170,000	157,200	0.9247	0.150	0.147	0.152	0.149	0.150	1,052,295	0.1494	3.33%
1996-06-03	0	0.900	0.900	0.930	0.900	0.930	300,000	276,800	0.9227	0.145	0.145	0.150	0.145	0.150	1,856,991	0.1491	1.12%
1996-05-31	0	0.890	0.890	0.900	0.850	0.910	1,420,000	1,255,200	0.8839	0.144	0.144	0.145	0.137	0.147	8,789,757	0.1428	7.23%
1996-05-30	0	0.830	0.830	0.890	0.830	0.850	50,000	42,100	0.8420	0.134	0.134	0.144	0.134	0.137	309,498	0.1360	-4.60%
1996-05-29	0	0.870	0.870	0.890	0.840	0.890	260,000	224,300	0.8627	0.141	0.141	0.144	0.136	0.144	1,609,392	0.1394	-2.25%
1996-05-28	0	0.890	0.860	0.890	0.850	0.930	2,416,000	2,192,780	0.9076	0.144	0.139	0.144	0.137	0.150	14,954,966	0.1466	-3.26%
1996-05-27	0	0.920	0.910	0.920	0.900	0.930	1,270,000	1,154,200	0.9088	0.149	0.147	0.149	0.145	0.150	7,861,261	0.1468	-4.17%
1996-05-24	0	0.960	0.960	0.970	0.960	0.970	250,000	241,000	0.9640	0.155	0.155	0.157	0.155	0.157	1,547,492	0.1557	-3.03%
1996-05-23	0	0.990	0.980	0.990	0.970	1.020	4,300,000	4,287,100	0.9970	0.160	0.158	0.160	0.157	0.165	26,616,868	0.1611	-1.98%
1996-05-22	0	1.010	1.000	1.010	0.920	1.050	4,784,000	4,755,140	0.9940	0.163	0.162	0.163	0.149	0.170	29,612,814	0.1606	7.45%
1996-05-21	0	0.940	0.920	0.960	0.890	0.960	4,840,000	4,413,100	0.9118	0.152	0.149	0.155	0.144	0.155	29,959,452	0.1473	4.44%
1996-05-20	0	0.900	0.880	0.900	0.900	0.900	286,000	257,400	0.9000	0.145	0.142	0.145	0.145	0.145	1,770,331	0.1454	1.12%
1996-05-17	0	0.890	0.860	0.910	0.860	0.890	736,000	637,040	0.8655	0.144	0.139	0.147	0.139	0.144	4,555,817	0.1398	3.49%
1996-05-16	0	0.860	0.850	0.880	0.850	0.860	310,000	265,300	0.8558	0.139	0.137	0.142	0.137	0.139	1,918,891	0.1383	1.18%
1996-05-15	0	0.850	0.820	-	0.820	0.850	180,000	149,600	0.8311	0.137	0.132	-	0.132	0.137	1,114,194	0.1343	2.41%
1996-05-14	0	0.830	0.810	0.830	0.830	0.830	230,000	190,900	0.8300	0.134	0.131	0.134	0.134	0.134	1,423,693	0.1341	0.00%
1996-05-13	0	0.830	0.810	0.830	0.800	0.830	320,000	260,800	0.8150	0.134	0.131	0.134	0.129	0.134	1,980,790	0.1317	3.75%
1996-05-10	0	0.800	0.780	0.810	0.800	0.810	146,000	117,300	0.8034	0.129	0.126	0.131	0.129	0.131	903,736	0.1298	1.27%
1996-05-09	0	0.790	0.770	0.810	0.770	0.810	196,000	153,620	0.7838	0.128	0.124	0.131	0.124	0.131	1,213,234	0.1266	-2.47%
1996-05-08	0	0.810	0.810	-	0.760	0.800	2,176,000	1,644,780	0.7559	0.131	0.131	-	0.123	0.129	13,469,373	0.1221	0.00%
1996-05-07	0	0.810	0.780	-	0.790	0.810	180,000	143,300	0.7961	0.131	0.126	-	0.128	0.131	1,114,194	0.1286	1.25%
1996-05-06	0	0.800	0.760	-	0.780	0.800	170,000	133,000	0.7824	0.129	0.123	-	0.126	0.129	1,052,295	0.1264	3.90%
1996-05-03	0	0.770	0.750	0.800	-	-	0	0	-	0.124	0.121	0.129	-	-	0	-	0.00%
1996-05-02	0	0.770	0.770	0.790	0.770	0.770	30,000	23,100	0.7700	0.124	0.124	0.128	0.124	0.124	185,699	0.1244	0.00%
1996-05-01	0	0.770	0.750	-	0.750	0.770	150,000	113,500	0.7567	0.124	0.121	-	0.121	0.124	928,495	0.1222	2.67%
1996-04-30	0	0.750	0.730	-	0.750	0.750	50,000	37,500	0.7500	0.121	0.118	-	0.121	0.121	309,498	0.1212	0.00%
1996-04-29	0	0.750	0.730	-	0.750	0.750	30,000	22,500	0.7500	0.121	0.118	-	0.121	0.121	185,699	0.1212	-2.60%
1996-04-26	0	0.770	0.730	-	-	-	0	0	-	0.124	0.118	-	-	-	0	-	0.00%
1996-04-25	0	0.770	0.750	-	0.770	0.770	50,000	38,500	0.7700	0.124	0.121	-	0.124	0.124	309,498	0.1244	-1.28%
1996-04-24	0	0.780	0.760	-	0.780	0.780	50,000	39,000	0.7800	0.126	0.123	-	0.126	0.126	309,498	0.1260	0.00%
1996-04-23	0	0.780	0.770	0.790	0.780	0.780	50,000	39,000	0.7800	0.126	0.124	0.128	0.126	0.126	309,498	0.1260	-1.27%
1996-04-22	0	0.790	0.770	0.790	0.790	0.790	50,000	39,500	0.7900	0.128	0.124	0.128	0.128	0.128	309,498	0.1276	0.00%
1996-04-19	0	0.790	0.770	0.790	0.790	0.790	30,000	23,700	0.7900	0.128	0.124	0.128	0.128	0.128	185,699	0.1276	1.28%
1996-04-18	0	0.780	0.770	0.780	0.780	0.780	20,000	15,600	0.7800	0.126	0.124	0.126	0.126	0.126	123,799	0.1260	0.00%
1996-04-17	0	0.780	0.770	0.780	-	-	0	0	-	0.126	0.124	0.126	-	-	0	-	0.00%
1996-04-16	0	0.780	0.770	0.780	-	-	0	0	-	0.126	0.124	0.126	-	-	0	-	0.00%
1996-04-15	0	0.780	0.760	0.790	-	-	0	0	-	0.126	0.123	0.128	-	-	0	-	0.00%
1996-04-12	0	0.780	0.760	0.790	-	-	0	0	-	0.126	0.123	0.128	-	-	0	-	0.00%
1996-04-11	0	0.780	0.760	0.790	0.780	0.780	50,000	39,000	0.7800	0.126	0.123	0.128	0.126	0.126	309,498	0.1260	1.30%
1996-04-10	0	0.770	0.750	0.800	0.760	0.780	152,000	116,840	0.7687	0.124	0.121	0.129	0.123	0.126	940,875	0.1242	-3.75%
1996-04-09	0	0.800	0.770	0.810	-	-	0	0	-	0.129	0.124	0.131	-	-	0	-	0.00%
1996-04-03	0	0.800	0.780	0.800	-	-	0	0	-	0.129	0.126	0.129	-	-	0	-	0.00%
1996-04-02	0	0.800	0.770	0.800	-	-	0	0	-	0.129	0.124	0.129	-	-	0	-	0.00%
1996-04-01	0	0.800	0.770	0.800	-	-	0	0	-	0.129	0.124	0.129	-	-	0	-	0.00%
1996-03-29	0	0.800	0.770	0.810	-	-	0	0	-	0.129	0.124	0.131	-	-	0	-	0.00%
1996-03-28	0	0.800	0.770	0.800	0.800	0.810	100,000	80,500	0.8050	0.129	0.124	0.129	0.129	0.131	618,997	0.1300	0.00%
1996-03-27	0	0.800	0.780	0.810	-	-	0	0	-	0.129	0.126	0.131	-	-	0	-	0.00%
1996-03-26	0	0.800	0.770	0.820	0.800	0.800	50,000	40,000	0.8000	0.129	0.124	0.132	0.129	0.129	309,498	0.1292	1.27%
1996-03-25	0	0.790	0.770	0.800	0.790	0.790	20,000	15,800	0.7900	0.128	0.124	0.129	0.128	0.128	123,799	0.1276	1.28%
1996-03-22	0	0.780	0.770	0.800	-	-	0	0	-	0.126	0.124	0.129	-	-	0	-	0.00%
1996-03-21	0	0.780	0.780	0.800	-	-	0	0	-	0.126	0.126	0.129	-	-	0	-	0.65%
1996-03-20	0	0.780	0.760	0.780	0.780	0.780	102,000	79,560	0.7800	0.125	0.122	0.125	0.125	0.125	635,450	0.1252	0.00%
1996-03-19	0	0.780	0.760	-	0.770	0.780	80,000	62,100	0.7763	0.125	0.122	-	0.124	0.125	498,392	0.1246	0.00%
1996-03-18	0	0.780	-	0.790	-	-	0	0	-	0.125	-	0.127	-	-	0	-	0.00%
1996-03-15	0	0.780	0.750	0.800	-	-	0	0	-	0.125	0.120	0.128	-	-	0	-	0.00%
1996-03-14	0	0.780	-	0.800	-	-	0	0	-	0.125	-	0.128	-	-	0	-	0.00%
1996-03-13	0	0.780	0.740	0.800	0.750	0.780	60,000	45,900	0.7650	0.125	0.119	0.128	0.120	0.125	373,794	0.1228	-3.70%
1996-03-12	0	0.810	-	0.810	-	-	0	0	-	0.130	-	0.130	-	-	0	-	-1.22%
1996-03-11	0	0.820	0.800	-	0.750	0.820	190,000	145,800	0.7674	0.132	0.128	-	0.120	0.132	1,183,682	0.1232	5.13%
1996-03-08	0	0.780	0.780	0.800	0.760	0.780	70,000	53,400	0.7629	0.125	0.125	0.128	0.122	0.125	436,093	0.1225	-1.27%
1996-03-07	0	0.790	0.750	0.790	0.780	0.790	54,000	42,460	0.7863	0.127	0.120	0.127	0.125	0.127	336,415	0.1262	0.00%
1996-03-06	0	0.790	-	0.790	-	-	0	0	-	0.127	-	0.127	-	-	0	-	-1.25%
1996-03-05	0	0.800	0.770	0.800	0.800	0.800	80,000	64,000	0.8000	0.128	0.124	0.128	0.128	0.128	498,392	0.1284	1.27%
1996-03-04	0	0.790	0.770	0.790	0.790	0.790	90,000	71,100	0.7900	0.127	0.124	0.127	0.127	0.127	560,691	0.1268	-1.25%
1996-03-01	0	0.800	0.760	0.800	0.790	0.800	80,000	63,500	0.7938	0.128	0.122	0.128	0.127	0.128	498,392	0.1274	0.00%
1996-02-29	0	0.800	0.760	0.800	0.790	0.800	80,000	63,500	0.7938	0.128	0.122	0.128	0.127	0.128	498,392	0.1274	0.00%
1996-02-28	0	0.800	-	0.800	0.800	0.800	30,000	24,000	0.8000	0.128	-	0.128	0.128	0.128	186,897	0.1284	1.27%
1996-02-27	0	0.790	-	0.800	-	-	0	0	-	0.127	-	0.128	-	-	0	-	0.00%
1996-02-26	0	0.790	-	0.800	-	-	0	0	-	0.127	-	0.128	-	-	0	-	0.00%
1996-02-23	0	0.790	-	0.800	-	-	0	0	-	0.127	-	0.128	-	-	0	-	0.00%
1996-02-22	0	0.790	-	0.800	-	-	0	0	-	0.127	-	0.128	-	-	0	-	0.00%
1996-02-16	0	0.790	0.760	0.800	0.790	0.790	30,000	23,700	0.7900	0.127	0.122	0.128	0.127	0.127	186,897	0.1268	1.28%
1996-02-15	0	0.780	0.750	0.800	0.780	0.780	30,000	23,400	0.7800	0.125	0.120	0.128	0.125	0.125	186,897	0.1252	1.30%
1996-02-14	0	0.770	0.750	0.800	-	-	0	0	-	0.124	0.120	0.128	-	-	0	-	0.00%
1996-02-13	0	0.770	0.730	0.790	0.770	0.770	282,000	217,140	0.7700	0.124	0.117	0.127	0.124	0.124	1,756,833	0.1236	0.00%
1996-02-12	0	0.770	0.740	0.770	0.770	0.780	300,000	231,300	0.7710	0.124	0.119	0.124	0.124	0.125	1,868,971	0.1238	-1.28%
1996-02-09	0	0.780	0.750	0.790	0.770	0.780	400,000	310,000	0.7750	0.125	0.120	0.127	0.124	0.125	2,491,962	0.1244	0.00%
1996-02-08	0	0.780	0.750	0.780	0.770	0.780	150,000	116,500	0.7767	0.125	0.120	0.125	0.124	0.125	934,486	0.1247	-1.27%
1996-02-07	0	0.790	0.740	0.790	0.750	0.790	190,000	147,800	0.7779	0.127	0.119	0.127	0.120	0.127	1,183,682	0.1249	0.00%
1996-02-06	0	0.790	0.760	0.800	0.790	0.790	190,000	150,100	0.7900	0.127	0.122	0.128	0.127	0.127	1,183,682	0.1268	-1.25%
1996-02-05	0	0.800	0.760	0.800	0.790	0.800	180,000	142,600	0.7922	0.128	0.122	0.128	0.127	0.128	1,121,383	0.1272	0.00%
1996-02-02	0	0.800	0.760	0.820	0.790	0.800	190,000	151,200	0.7958	0.128	0.122	0.132	0.127	0.128	1,183,682	0.1277	0.00%
1996-02-01	0	0.800	0.770	0.810	0.790	0.800	190,000	151,400	0.7968	0.128	0.124	0.130	0.127	0.128	1,183,682	0.1279	0.00%
1996-01-31	0	0.800	0.770	0.800	0.790	0.810	240,000	191,500	0.7979	0.128	0.124	0.128	0.127	0.130	1,495,177	0.1281	2.56%
1996-01-30	0	0.780	0.750	0.780	0.740	0.780	280,000	214,100	0.7646	0.125	0.120	0.125	0.119	0.125	1,744,373	0.1227	0.00%
1996-01-29	0	0.780	0.740	0.780	0.760	0.780	160,000	122,900	0.7681	0.125	0.119	0.125	0.122	0.125	996,785	0.1233	2.63%
1996-01-26	0	0.760	0.730	0.790	0.750	0.760	160,000	120,800	0.7550	0.122	0.117	0.127	0.120	0.122	996,785	0.1212	4.11%
1996-01-25	0	0.730	0.730	0.780	0.730	0.810	212,000	165,260	0.7795	0.117	0.117	0.125	0.117	0.130	1,320,740	0.1251	-5.19%
1996-01-24	0	0.770	0.750	0.770	0.760	0.770	120,000	91,900	0.7658	0.124	0.120	0.124	0.122	0.124	747,589	0.1229	0.00%
1996-01-23	0	0.770	0.750	0.780	0.760	0.770	200,000	153,500	0.7675	0.124	0.120	0.125	0.122	0.124	1,245,981	0.1232	-1.28%
1996-01-22	0	0.780	0.750	0.780	0.780	0.780	30,000	23,400	0.7800	0.125	0.120	0.125	0.125	0.125	186,897	0.1252	0.00%
1996-01-19	0	0.780	0.720	-	0.740	0.780	98,000	74,320	0.7584	0.125	0.116	-	0.119	0.125	610,531	0.1217	9.86%
1996-01-18	0	0.710	0.710	0.740	0.710	0.740	124,000	90,240	0.7277	0.114	0.114	0.119	0.114	0.119	772,508	0.1168	-6.58%
1996-01-17	0	0.760	0.730	0.770	0.740	0.760	170,000	127,400	0.7494	0.122	0.117	0.124	0.119	0.122	1,059,084	0.1203	-2.56%
1996-01-16	0	0.780	-	0.790	-	-	0	0	-	0.125	-	0.127	-	-	0	-	0.00%
1996-01-15	0	0.780	0.760	0.780	0.800	0.800	30,000	24,000	0.8000	0.125	0.122	0.125	0.128	0.128	186,897	0.1284	-1.27%
1996-01-12	0	0.790	0.760	0.800	0.780	0.790	120,000	94,200	0.7850	0.127	0.122	0.128	0.125	0.127	747,589	0.1260	3.95%
1996-01-11	0	0.760	0.730	0.770	0.730	0.760	240,000	179,900	0.7496	0.122	0.117	0.124	0.117	0.122	1,495,177	0.1203	-1.30%
1996-01-10	0	0.770	0.750	0.770	0.780	0.780	30,000	23,400	0.7800	0.124	0.120	0.124	0.125	0.125	186,897	0.1252	-2.53%
1996-01-09	0	0.790	0.770	0.790	0.760	0.830	430,000	342,100	0.7956	0.127	0.124	0.127	0.122	0.133	2,678,859	0.1277	-3.66%
1996-01-08	0	0.820	0.830	-	0.770	0.830	560,000	444,100	0.7930	0.132	0.133	-	0.124	0.133	3,488,747	0.1273	2.50%
1996-01-05	0	0.800	0.770	0.800	0.770	0.800	160,000	124,800	0.7800	0.128	0.124	0.128	0.124	0.128	996,785	0.1252	1.27%
1996-01-04	0	0.790	0.790	0.800	0.760	0.800	840,000	657,000	0.7821	0.127	0.127	0.128	0.122	0.128	5,233,120	0.1255	5.33%
1996-01-03	0	0.750	0.730	0.760	0.740	0.750	170,000	126,400	0.7435	0.120	0.117	0.122	0.119	0.120	1,059,084	0.1193	2.74%
1996-01-02	0	0.730	0.700	0.730	0.720	0.740	150,000	109,400	0.7293	0.117	0.112	0.117	0.116	0.119	934,486	0.1171	0.00%
1995-12-29	0	0.730	0.710	0.740	0.730	0.730	50,000	36,500	0.7300	0.117	0.114	0.119	0.117	0.117	311,495	0.1172	1.39%
1995-12-28	0	0.720	0.710	0.740	0.720	0.750	202,000	148,180	0.7336	0.116	0.114	0.119	0.116	0.120	1,258,441	0.1177	0.00%
1995-12-27	0	0.720	0.700	0.740	0.720	0.740	40,000	29,200	0.7300	0.116	0.112	0.119	0.116	0.119	249,196	0.1172	2.86%
1995-12-22	0	0.700	0.690	0.730	0.700	0.740	110,000	79,400	0.7218	0.112	0.111	0.117	0.112	0.119	685,290	0.1159	0.00%
1995-12-21	0	0.700	0.700	0.750	0.700	0.750	250,000	183,700	0.7348	0.112	0.112	0.120	0.112	0.120	1,557,476	0.1179	-5.41%
1995-12-20	0	0.740	0.720	0.740	0.700	0.770	892,000	656,400	0.7359	0.119	0.116	0.119	0.112	0.124	5,557,075	0.1181	10.45%
1995-12-19	0	0.670	0.670	0.720	0.670	0.720	380,000	260,800	0.6863	0.108	0.108	0.116	0.108	0.116	2,367,364	0.1102	-4.29%
1995-12-18	0	0.700	0.680	0.700	0.670	0.700	50,000	34,400	0.6880	0.112	0.109	0.112	0.108	0.112	311,495	0.1104	2.94%
1995-12-15	0	0.680	0.650	-	0.660	0.680	320,000	214,100	0.6691	0.109	0.104	-	0.106	0.109	1,993,569	0.1074	0.00%
1995-12-14	0	0.680	0.660	0.690	0.670	0.680	210,000	142,300	0.6776	0.109	0.106	0.111	0.108	0.109	1,308,280	0.1088	-1.45%
1995-12-13	0	0.690	0.660	-	0.670	0.690	232,000	157,860	0.6804	0.111	0.106	-	0.108	0.111	1,445,338	0.1092	1.47%
1995-12-12	0	0.680	0.680	0.690	0.670	0.700	180,000	122,900	0.6828	0.109	0.109	0.111	0.108	0.112	1,121,383	0.1096	-2.86%
1995-12-11	0	0.700	0.670	0.700	0.680	0.710	250,000	174,000	0.6960	0.112	0.108	0.112	0.109	0.114	1,557,476	0.1117	-1.41%
1995-12-08	0	0.710	0.690	0.730	0.690	0.710	250,000	176,000	0.7040	0.114	0.111	0.117	0.111	0.114	1,557,476	0.1130	-4.05%
1995-12-07	0	0.740	0.680	0.740	0.690	0.740	552,000	392,280	0.7107	0.119	0.109	0.119	0.111	0.119	3,438,907	0.1141	4.23%
1995-12-06	0	0.710	0.710	0.740	0.690	0.720	750,000	529,900	0.7065	0.114	0.114	0.119	0.111	0.116	4,672,429	0.1134	-1.39%
1995-12-05	0	0.720	0.700	0.740	0.720	0.720	100,000	72,000	0.7200	0.116	0.112	0.119	0.116	0.116	622,990	0.1156	1.41%
1995-12-04	0	0.710	0.700	0.720	0.700	0.720	402,000	283,900	0.7062	0.114	0.112	0.116	0.112	0.116	2,504,422	0.1134	1.43%
1995-12-01	0	0.700	0.670	0.700	0.700	0.700	150,000	105,000	0.7000	0.112	0.108	0.112	0.112	0.112	934,486	0.1124	0.00%
1995-11-30	0	0.700	0.670	0.700	0.680	0.700	450,000	308,000	0.6844	0.112	0.108	0.112	0.109	0.112	2,803,457	0.1099	2.94%
1995-11-29	0	0.680	0.660	0.680	0.680	0.680	60,000	40,800	0.6800	0.109	0.106	0.109	0.109	0.109	373,794	0.1092	0.00%
1995-11-28	0	0.680	0.650	0.680	0.680	0.680	30,000	20,400	0.6800	0.109	0.104	0.109	0.109	0.109	186,897	0.1092	0.00%
1995-11-27	0	0.680	0.660	0.680	0.680	0.680	80,000	54,400	0.6800	0.109	0.106	0.109	0.109	0.109	498,392	0.1092	0.00%
1995-11-24	0	0.680	0.660	-	-	-	0	0	-	0.109	0.106	-	-	-	0	-	0.00%
1995-11-23	0	0.680	0.680	0.700	-	-	0	0	-	0.109	0.109	0.112	-	-	0	-	0.00%
1995-11-22	0	0.680	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
1995-11-21	0	0.680	0.660	0.700	-	-	0	0	-	0.109	0.106	0.112	-	-	0	-	0.00%
1995-11-20	0	0.680	0.660	0.700	0.680	0.680	500,000	340,000	0.6800	0.109	0.106	0.112	0.109	0.109	3,114,952	0.1092	0.00%
1995-11-17	0	0.680	0.660	-	-	-	0	0	-	0.109	0.106	-	-	-	0	-	0.00%
1995-11-16	0	0.680	0.660	0.710	0.680	0.700	60,000	41,400	0.6900	0.109	0.106	0.114	0.109	0.112	373,794	0.1108	0.00%
1995-11-15	0	0.680	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
1995-11-14	0	0.680	0.670	-	0.670	0.700	160,000	108,900	0.6806	0.109	0.108	-	0.108	0.112	996,785	0.1093	-4.23%
1995-11-13	0	0.710	0.660	-	0.660	0.710	160,000	111,600	0.6975	0.114	0.106	-	0.106	0.114	996,785	0.1120	1.43%
1995-11-10	0	0.700	0.680	0.710	-	-	0	0	-	0.112	0.109	0.114	-	-	0	-	0.00%
1995-11-09	0	0.700	0.690	0.710	-	-	0	0	-	0.112	0.111	0.114	-	-	0	-	0.00%
1995-11-08	0	0.700	0.700	0.710	0.670	0.680	120,000	81,100	0.6758	0.112	0.112	0.114	0.108	0.109	747,589	0.1085	0.00%
1995-11-07	0	0.700	0.680	0.710	-	-	0	0	-	0.112	0.109	0.114	-	-	0	-	0.00%
1995-11-06	0	0.700	0.680	0.710	0.700	0.700	50,000	35,000	0.7000	0.112	0.109	0.114	0.112	0.112	311,495	0.1124	1.45%
1995-11-03	0	0.690	0.660	0.720	0.680	0.700	260,000	177,700	0.6835	0.111	0.106	0.116	0.109	0.112	1,619,775	0.1097	-4.17%
1995-11-02	0	0.720	0.700	0.750	-	-	0	0	-	0.116	0.112	0.120	-	-	0	-	0.00%
1995-10-31	0	0.720	0.700	-	0.680	0.720	40,000	28,400	0.7100	0.116	0.112	-	0.109	0.116	249,196	0.1140	2.86%
1995-10-30	0	0.700	0.650	0.700	0.670	0.700	700,000	475,500	0.6793	0.112	0.104	0.112	0.108	0.112	4,360,933	0.1090	1.45%
1995-10-27	0	0.690	0.670	0.720	-	-	0	0	-	0.111	0.108	0.116	-	-	0	-	0.00%
1995-10-26	0	0.690	0.680	0.690	0.680	0.680	30,000	20,400	0.6800	0.111	0.109	0.111	0.109	0.109	186,897	0.1092	-1.43%
1995-10-25	0	0.700	0.680	0.700	-	-	0	0	-	0.112	0.109	0.112	-	-	0	-	-1.41%
1995-10-24	0	0.710	0.680	0.720	0.710	0.710	20,000	14,200	0.7100	0.114	0.109	0.116	0.114	0.114	124,598	0.1140	1.43%
1995-10-23	0	0.700	0.680	0.740	0.700	0.700	80,000	56,000	0.7000	0.112	0.109	0.119	0.112	0.112	498,392	0.1124	2.94%
1995-10-20	0	0.680	0.670	0.700	0.680	0.680	30,000	20,400	0.6800	0.109	0.108	0.112	0.109	0.109	186,897	0.1092	0.00%
1995-10-19	0	0.680	0.670	0.700	0.680	0.680	30,000	20,400	0.6800	0.109	0.108	0.112	0.109	0.109	186,897	0.1092	-2.86%
1995-10-18	0	0.700	0.670	0.700	0.680	0.700	230,000	158,400	0.6887	0.112	0.108	0.112	0.109	0.112	1,432,878	0.1105	0.00%
1995-10-17	0	0.700	0.680	0.700	0.700	0.700	280,000	196,000	0.7000	0.112	0.109	0.112	0.112	0.112	1,744,373	0.1124	-2.78%
1995-10-16	0	0.720	0.690	0.720	0.720	0.720	80,000	57,600	0.7200	0.116	0.111	0.116	0.116	0.116	498,392	0.1156	0.00%
1995-10-13	0	0.720	0.680	0.750	0.690	0.720	150,000	105,800	0.7053	0.116	0.109	0.120	0.111	0.116	934,486	0.1132	5.11%
1995-10-12	0	0.690	0.660	0.690	0.660	0.690	50,000	33,900	0.6780	0.110	0.105	0.110	0.105	0.110	313,769	0.1080	0.00%
1995-10-11	0	0.690	0.670	0.690	0.660	0.700	110,000	75,200	0.6836	0.110	0.107	0.110	0.105	0.112	690,292	0.1089	7.81%
1995-10-10	0	0.640	0.610	-	0.630	0.640	496,000	316,940	0.6390	0.102	0.097	-	0.100	0.102	3,112,588	0.1018	1.59%
1995-10-09	0	0.630	0.620	0.640	0.630	0.630	480,000	302,400	0.6300	0.100	0.099	0.102	0.100	0.100	3,012,182	0.1004	-1.56%
1995-10-06	0	0.640	0.620	0.640	0.630	0.640	1,360,000	868,600	0.6387	0.102	0.099	0.102	0.100	0.102	8,534,515	0.1018	0.00%
1995-10-05	0	0.640	0.630	0.650	0.610	0.650	950,000	607,500	0.6395	0.102	0.100	0.104	0.097	0.104	5,961,610	0.1019	0.00%
1995-10-04	0	0.640	0.610	-	0.620	0.640	490,000	308,700	0.6300	0.102	0.097	-	0.099	0.102	3,074,935	0.1004	1.59%
1995-10-03	0	0.630	0.610	0.630	0.630	0.630	350,000	220,500	0.6300	0.100	0.097	0.100	0.100	0.100	2,196,382	0.1004	-1.56%
1995-10-02	0	0.640	0.610	0.640	0.640	0.660	820,000	532,700	0.6496	0.102	0.097	0.102	0.102	0.105	5,145,810	0.1035	-3.03%
1995-09-29	0	0.660	0.650	-	0.630	0.660	600,000	383,000	0.6383	0.105	0.104	-	0.100	0.105	3,765,227	0.1017	1.54%
1995-09-28	0	0.650	0.620	0.650	0.630	0.650	470,000	301,000	0.6404	0.104	0.099	0.104	0.100	0.104	2,949,428	0.1021	3.17%
1995-09-27	0	0.630	0.610	0.630	0.630	0.650	200,000	128,000	0.6400	0.100	0.097	0.100	0.100	0.104	1,255,076	0.1020	-3.08%
1995-09-26	0	0.650	0.640	0.650	0.650	0.660	130,000	84,900	0.6531	0.104	0.102	0.104	0.104	0.105	815,799	0.1041	-1.52%
1995-09-25	0	0.660	0.620	0.660	0.660	0.660	60,000	39,600	0.6600	0.105	0.099	0.105	0.105	0.105	376,523	0.1052	-2.94%
1995-09-22	0	0.680	0.620	0.680	0.650	0.710	220,000	149,300	0.6786	0.108	0.099	0.108	0.104	0.113	1,380,583	0.1081	-9.33%
1995-09-21	0	0.750	0.720	0.750	0.740	0.750	50,000	37,200	0.7440	0.120	0.115	0.120	0.118	0.120	313,769	0.1186	0.00%
1995-09-20	0	0.750	0.720	0.770	0.750	0.760	60,000	45,300	0.7550	0.120	0.115	0.123	0.120	0.121	376,523	0.1203	0.00%
1995-09-19	0	0.750	0.720	0.770	0.750	0.790	70,000	53,700	0.7671	0.120	0.115	0.123	0.120	0.126	439,276	0.1222	-3.85%
1995-09-18	0	0.780	0.740	0.780	0.780	0.780	30,000	23,400	0.7800	0.124	0.118	0.124	0.124	0.124	188,261	0.1243	1.30%
1995-09-15	0	0.770	0.720	-	0.750	0.770	50,000	38,100	0.7620	0.123	0.115	-	0.120	0.123	313,769	0.1214	2.67%
1995-09-14	0	0.750	0.710	-	0.740	0.760	170,000	127,400	0.7494	0.120	0.113	-	0.118	0.121	1,066,814	0.1194	2.74%
1995-09-13	0	0.730	0.680	0.750	0.720	0.730	50,000	36,200	0.7240	0.116	0.108	0.120	0.115	0.116	313,769	0.1154	2.82%
1995-09-12	0	0.710	0.700	0.750	0.690	0.710	150,000	105,200	0.7013	0.113	0.112	0.120	0.110	0.113	941,307	0.1118	-2.74%
1995-09-11	0	0.730	0.710	0.790	0.730	0.750	60,000	44,400	0.7400	0.116	0.113	0.126	0.116	0.120	376,523	0.1179	-8.75%
1995-09-08	0	0.800	0.760	-	-	-	0	0	-	0.127	0.121	-	-	-	0	-	0.00%
1995-09-07	0	0.800	0.760	-	-	-	0	0	-	0.127	0.121	-	-	-	0	-	0.00%
1995-09-06	0	0.800	0.760	0.800	-	-	0	0	-	0.127	0.121	0.127	-	-	0	-	0.00%
1995-09-05	0	0.800	0.760	0.800	-	-	0	0	-	0.127	0.121	0.127	-	-	0	-	-2.44%
1995-09-04	0	0.820	0.750	0.820	0.780	0.820	40,000	32,000	0.8000	0.131	0.120	0.131	0.124	0.131	251,015	0.1275	-2.38%
1995-09-01	0	0.840	0.780	-	0.820	0.850	60,000	50,200	0.8367	0.134	0.124	-	0.131	0.135	376,523	0.1333	-4.55%
1995-08-31	0	0.880	-	0.880	-	-	0	0	-	0.140	-	0.140	-	-	0	-	-2.22%
1995-08-30	0	0.900	0.880	0.960	0.900	0.900	20,000	18,000	0.9000	0.143	0.140	0.153	0.143	0.143	125,508	0.1434	-2.17%
1995-08-29	0	0.920	0.880	0.970	0.920	0.920	20,000	18,400	0.9200	0.147	0.140	0.155	0.147	0.147	125,508	0.1466	-2.13%
1995-08-25	0	0.940	0.900	0.960	-	-	0	0	-	0.150	0.143	0.153	-	-	0	-	0.00%
1995-08-24	0	0.940	0.900	0.950	0.940	0.940	20,000	18,800	0.9400	0.150	0.143	0.151	0.150	0.150	125,508	0.1498	1.08%
1995-08-23	0	0.930	0.900	0.970	0.930	0.930	20,000	18,600	0.9300	0.148	0.143	0.155	0.148	0.148	125,508	0.1482	-1.06%
1995-08-22	0	0.940	0.920	0.940	0.940	0.940	18,000	16,920	0.9400	0.150	0.147	0.150	0.150	0.150	112,957	0.1498	-1.05%
1995-08-21	0	0.950	0.940	0.950	0.940	0.960	32,000	30,580	0.9556	0.151	0.150	0.151	0.150	0.153	200,812	0.1523	-2.06%
1995-08-18	0	0.970	0.940	1.000	0.970	1.000	40,000	39,400	0.9850	0.155	0.150	0.159	0.155	0.159	251,015	0.1570	-1.02%
1995-08-17	0	0.980	0.940	1.010	0.980	0.980	30,000	29,400	0.9800	0.156	0.150	0.161	0.156	0.156	188,261	0.1562	-3.92%
1995-08-16	0	1.020	0.990	1.020	1.020	1.020	30,000	30,600	1.0200	0.163	0.158	0.163	0.163	0.163	188,261	0.1625	0.99%
1995-08-15	0	1.010	0.960	1.020	1.000	1.010	40,000	40,200	1.0050	0.161	0.153	0.163	0.159	0.161	251,015	0.1601	-1.94%
1995-08-14	0	1.030	0.990	1.050	1.010	1.030	60,000	61,000	1.0167	0.164	0.158	0.167	0.161	0.164	376,523	0.1620	4.04%
1995-08-11	0	0.990	0.950	1.000	0.970	1.000	70,000	68,800	0.9829	0.158	0.151	0.159	0.155	0.159	439,276	0.1566	-1.00%
1995-08-10	0	1.000	0.970	1.020	1.000	1.040	50,000	51,200	1.0240	0.159	0.155	0.163	0.159	0.166	313,769	0.1632	-4.76%
1995-08-09	0	1.050	1.000	1.050	1.040	1.050	40,000	41,800	1.0450	0.167	0.159	0.167	0.166	0.167	251,015	0.1665	0.00%
1995-08-08	0	1.050	1.020	1.050	1.020	1.070	120,000	126,300	1.0525	0.167	0.163	0.167	0.163	0.171	753,045	0.1677	-5.41%
1995-08-07	0	1.110	1.080	1.110	1.100	1.110	110,000	121,700	1.1064	0.177	0.172	0.177	0.175	0.177	690,292	0.1763	-1.77%
1995-08-04	0	1.130	1.110	1.130	1.130	1.150	100,000	114,000	1.1400	0.180	0.177	0.180	0.180	0.183	627,538	0.1817	-2.59%
1995-08-03	0	1.160	1.130	1.160	1.140	1.170	90,000	103,500	1.1500	0.185	0.180	0.185	0.182	0.186	564,784	0.1833	-0.85%
1995-08-02	0	1.170	1.110	1.170	1.130	1.170	118,000	134,500	1.1398	0.186	0.177	0.186	0.180	0.186	740,495	0.1816	0.00%
1995-08-01	0	1.170	1.160	1.170	1.170	1.220	170,000	203,200	1.1953	0.186	0.185	0.186	0.186	0.194	1,066,814	0.1905	-4.10%
1995-07-31	0	1.220	1.190	1.220	1.170	1.220	450,000	536,300	1.1918	0.194	0.190	0.194	0.186	0.194	2,823,920	0.1899	2.52%
1995-07-28	0	1.190	1.160	1.190	1.120	1.200	280,000	329,000	1.1750	0.190	0.185	0.190	0.178	0.191	1,757,106	0.1872	0.00%
1995-07-27	0	1.190	1.150	1.190	1.160	1.190	80,000	93,700	1.1713	0.190	0.183	0.190	0.185	0.190	502,030	0.1866	0.85%
1995-07-26	0	1.180	1.150	1.190	1.150	1.180	240,000	279,700	1.1654	0.188	0.183	0.190	0.183	0.188	1,506,091	0.1857	2.61%
1995-07-25	0	1.150	1.130	1.150	1.110	1.150	328,000	370,960	1.1310	0.183	0.180	0.183	0.177	0.183	2,058,324	0.1802	1.77%
1995-07-24	0	1.130	1.100	1.150	1.090	1.130	730,000	805,700	1.1037	0.180	0.175	0.183	0.174	0.180	4,581,026	0.1759	3.67%
1995-07-21	0	1.090	1.070	1.110	1.040	1.090	250,000	264,500	1.0580	0.174	0.171	0.177	0.166	0.174	1,568,845	0.1686	3.81%
1995-07-20	0	1.050	1.020	1.050	1.030	1.050	170,000	176,600	1.0388	0.167	0.163	0.167	0.164	0.167	1,066,814	0.1655	1.94%
1995-07-19	0	1.030	1.000	1.060	1.000	1.040	480,000	484,500	1.0094	0.164	0.159	0.169	0.159	0.166	3,012,182	0.1608	1.98%
1995-07-18	0	1.010	0.970	1.020	0.970	1.020	250,000	247,100	0.9884	0.161	0.155	0.163	0.155	0.163	1,568,845	0.1575	4.12%
1995-07-17	0	0.970	0.960	0.970	0.970	0.970	620,000	586,400	0.9458	0.155	0.153	0.155	0.155	0.155	3,890,735	0.1507	1.04%
1995-07-14	0	0.960	0.950	0.980	0.960	0.980	190,000	184,600	0.9716	0.153	0.151	0.156	0.153	0.156	1,192,322	0.1548	-1.03%
1995-07-13	0	0.970	0.950	0.970	0.950	0.990	1,250,000	1,142,500	0.9140	0.155	0.151	0.155	0.151	0.158	7,844,223	0.1456	3.19%
1995-07-12	0	0.940	0.900	-	0.920	0.940	360,000	325,800	0.9050	0.150	0.143	-	0.147	0.150	2,259,136	0.1442	3.30%
1995-07-11	0	0.910	0.860	0.920	0.870	0.910	280,000	245,800	0.8779	0.145	0.137	0.147	0.139	0.145	1,757,106	0.1399	4.60%
1995-07-10	0	0.870	0.830	-	0.870	0.870	30,000	26,100	0.8700	0.139	0.132	-	0.139	0.139	188,261	0.1386	3.57%
1995-07-07	0	0.840	0.800	0.840	0.820	0.840	130,000	107,600	0.8277	0.134	0.127	0.134	0.131	0.134	815,799	0.1319	-2.33%
1995-07-06	0	0.860	0.760	0.860	0.770	0.860	230,000	186,400	0.8104	0.137	0.121	0.137	0.123	0.137	1,443,337	0.1291	6.17%
1995-07-05	0	0.810	0.750	0.810	0.810	0.810	30,000	24,300	0.8100	0.129	0.120	0.129	0.129	0.129	188,261	0.1291	2.53%
1995-07-04	0	0.790	0.750	0.800	0.790	0.810	60,000	47,900	0.7983	0.126	0.120	0.127	0.126	0.129	376,523	0.1272	0.00%
1995-07-03	0	0.790	0.740	0.800	0.730	0.790	130,000	96,700	0.7438	0.126	0.118	0.127	0.116	0.126	815,799	0.1185	3.95%
1995-06-30	0	0.760	-	0.810	0.760	0.820	100,000	78,200	0.7820	0.121	-	0.129	0.121	0.131	627,538	0.1246	-5.00%
1995-06-29	0	0.800	0.760	0.800	-	-	0	0	-	0.127	0.121	0.127	-	-	0	-	0.00%
1995-06-28	0	0.800	0.760	0.800	-	-	0	0	-	0.127	0.121	0.127	-	-	0	-	0.00%
1995-06-27	0	0.800	-	0.800	0.790	0.820	30,000	24,000	0.8000	0.127	-	0.127	0.126	0.131	188,261	0.1275	-3.61%
1995-06-26	0	0.830	-	0.850	0.830	0.830	20,000	16,600	0.8300	0.132	-	0.135	0.132	0.132	125,508	0.1323	2.47%
1995-06-23	0	0.810	0.700	-	0.730	0.810	140,000	107,800	0.7700	0.129	0.112	-	0.116	0.129	878,553	0.1227	5.19%
1995-06-22	0	0.770	0.730	0.770	0.730	0.770	30,000	22,700	0.7567	0.123	0.116	0.123	0.116	0.123	188,261	0.1206	0.00%
1995-06-21	0	0.770	0.740	0.770	0.710	0.770	90,000	67,100	0.7456	0.123	0.118	0.123	0.113	0.123	564,784	0.1188	4.05%
1995-06-20	0	0.740	0.710	0.760	0.730	0.740	60,000	44,100	0.7350	0.118	0.113	0.121	0.116	0.118	376,523	0.1171	0.00%
1995-06-16	0	0.740	0.730	0.780	0.740	0.770	160,000	119,300	0.7456	0.118	0.116	0.124	0.118	0.123	1,004,061	0.1188	-3.90%
1995-06-15	0	0.770	0.740	0.770	0.750	0.820	210,000	163,300	0.7776	0.123	0.118	0.123	0.120	0.131	1,317,829	0.1239	-3.75%
1995-06-14	0	0.800	0.750	0.820	0.710	0.800	204,000	157,980	0.7744	0.127	0.120	0.131	0.113	0.127	1,280,177	0.1234	6.67%
1995-06-13	0	0.750	0.710	0.760	0.720	0.760	200,000	146,900	0.7345	0.120	0.113	0.121	0.115	0.121	1,255,076	0.1170	0.00%
1995-06-12	0	0.750	0.710	0.770	0.700	0.750	180,000	129,200	0.7178	0.120	0.113	0.123	0.112	0.120	1,129,568	0.1144	1.35%
1995-06-09	0	0.740	0.680	0.740	0.680	0.740	110,000	78,400	0.7127	0.118	0.108	0.118	0.108	0.118	690,292	0.1136	4.23%
1995-06-08	0	0.710	0.680	0.750	0.710	0.710	30,000	21,300	0.7100	0.113	0.108	0.120	0.113	0.113	188,261	0.1131	-5.33%
1995-06-07	0	0.750	0.710	0.760	-	-	0	0	-	0.120	0.113	0.121	-	-	0	-	0.00%
1995-06-06	0	0.750	0.700	0.760	0.750	0.750	30,000	22,500	0.7500	0.120	0.112	0.121	0.120	0.120	188,261	0.1195	2.74%
1995-06-05	0	0.730	0.700	0.750	-	-	0	0	-	0.116	0.112	0.120	-	-	0	-	0.00%
1995-06-01	0	0.730	0.700	0.730	-	-	0	0	-	0.116	0.112	0.116	-	-	0	-	0.00%
1995-05-31	0	0.730	0.700	0.730	0.730	0.730	20,000	14,600	0.7300	0.116	0.112	0.116	0.116	0.116	125,508	0.1163	1.39%
1995-05-30	0	0.720	0.680	-	-	-	0	0	-	0.115	0.108	-	-	-	0	-	0.00%
1995-05-29	0	0.720	-	-	-	-	0	0	-	0.115	-	-	-	-	0	-	0.00%
1995-05-26	0	0.720	-	-	-	-	0	0	-	0.115	-	-	-	-	0	-	0.00%
1995-05-25	0	0.720	-	-	-	-	0	0	-	0.115	-	-	-	-	0	-	0.00%
1995-05-24	0	0.720	-	0.730	-	-	0	0	-	0.115	-	0.116	-	-	0	-	0.00%
1995-05-23	0	0.720	-	0.730	-	-	0	0	-	0.115	-	0.116	-	-	0	-	0.00%
1995-05-22	0	0.720	-	0.730	-	-	0	0	-	0.115	-	0.116	-	-	0	-	0.00%
1995-05-19	0	0.720	-	0.720	-	-	0	0	-	0.115	-	0.115	-	-	0	-	0.00%
1995-05-18	0	0.720	0.690	0.720	0.650	0.720	228,000	155,900	0.6838	0.115	0.110	0.115	0.104	0.115	1,430,786	0.1090	4.35%
1995-05-17	0	0.690	-	0.730	0.690	0.690	30,000	20,700	0.6900	0.110	-	0.116	0.110	0.110	188,261	0.1100	-5.48%
1995-05-16	0	0.730	-	0.730	0.730	0.750	50,000	36,700	0.7340	0.116	-	0.116	0.116	0.120	313,769	0.1170	0.00%
1995-05-15	0	0.730	-	0.730	-	-	0	0	-	0.116	-	0.116	-	-	0	-	0.00%
1995-05-12	0	0.730	-	0.730	0.720	0.730	56,000	40,820	0.7289	0.116	-	0.116	0.115	0.116	351,421	0.1162	4.29%
1995-05-11	0	0.700	0.680	0.730	0.700	0.730	200,000	143,000	0.7150	0.112	0.108	0.116	0.112	0.116	1,255,076	0.1139	-5.41%
1995-05-10	0	0.740	-	0.740	0.740	0.740	30,000	22,200	0.7400	0.118	-	0.118	0.118	0.118	188,261	0.1179	0.00%
1995-05-09	0	0.740	-	0.740	-	-	0	0	-	0.118	-	0.118	-	-	0	-	0.00%
1995-05-08	0	0.740	-	0.740	-	-	0	0	-	0.118	-	0.118	-	-	0	-	0.00%
1995-05-05	0	0.740	-	0.740	0.750	0.750	300,000	225,000	0.7500	0.118	-	0.118	0.120	0.120	1,882,614	0.1195	-2.63%
1995-05-04	0	0.760	-	0.760	-	-	0	0	-	0.121	-	0.121	-	-	0	-	-2.56%
1995-05-03	0	0.780	-	0.780	-	-	0	0	-	0.124	-	0.124	-	-	0	-	-2.50%
1995-05-02	0	0.800	-	0.800	-	-	0	0	-	0.127	-	0.127	-	-	0	-	-5.88%
1995-05-01	0	0.850	-	0.850	-	-	0	0	-	0.135	-	0.135	-	-	0	-	0.00%
1995-04-28	0	0.850	-	0.850	-	-	0	0	-	0.135	-	0.135	-	-	0	-	0.00%
1995-04-27	0	0.850	-	0.850	-	-	0	0	-	0.135	-	0.135	-	-	0	-	-3.41%
1995-04-26	0	0.880	-	-	0.880	0.880	30,000	26,400	0.8800	0.140	-	-	0.140	0.140	188,261	0.1402	3.53%
1995-04-25	0	0.850	-	-	0.760	0.850	90,000	72,100	0.8011	0.135	-	-	0.121	0.135	564,784	0.1277	3.66%
1995-04-24	0	0.820	-	0.820	-	-	0	0	-	0.131	-	0.131	-	-	0	-	-3.53%
1995-04-21	0	0.850	-	0.850	-	-	0	0	-	0.135	-	0.135	-	-	0	-	0.00%
1995-04-20	0	0.850	-	0.850	-	-	0	0	-	0.135	-	0.135	-	-	0	-	0.00%
1995-04-19	0	0.850	0.810	0.850	-	-	208,000	176,800	0.8500	0.135	0.129	0.135	-	-	1,305,279	0.1354	-2.30%
1995-04-18	0	0.870	0.830	0.870	-	-	0	0	-	0.139	0.132	0.139	-	-	0	-	-3.33%
1995-04-13	0	0.900	-	0.900	-	-	0	0	-	0.143	-	0.143	-	-	0	-	0.00%
1995-04-12	0	0.900	-	0.900	-	-	0	0	-	0.143	-	0.143	-	-	0	-	0.00%
1995-04-11	0	0.900	-	0.900	-	-	0	0	-	0.143	-	0.143	-	-	0	-	0.00%
1995-04-10	0	0.900	0.820	0.900	0.900	0.900	20,000	18,000	0.9000	0.143	0.131	0.143	0.143	0.143	125,508	0.1434	-4.26%
1995-04-07	0	0.940	0.900	0.940	0.940	0.940	50,000	47,000	0.9400	0.150	0.143	0.150	0.150	0.150	313,769	0.1498	-1.05%
1995-04-06	0	0.950	0.920	0.950	-	-	0	0	-	0.151	0.147	0.151	-	-	0	-	-2.06%
1995-04-04	0	0.970	-	0.970	-	-	0	0	-	0.155	-	0.155	-	-	0	-	-3.00%
1995-04-03	0	1.000	-	-	1.000	1.000	30,000	30,000	1.0000	0.159	-	-	0.159	0.159	188,261	0.1594	-1.96%
1995-03-31	0	1.020	-	1.020	-	-	0	0	-	0.163	-	0.163	-	-	0	-	-0.97%
1995-03-30	0	1.030	-	-	-	-	0	0	-	0.164	-	-	-	-	0	-	0.00%
1995-03-29	0	1.030	0.960	-	0.990	1.030	80,000	80,400	1.0050	0.164	0.153	-	0.158	0.164	502,030	0.1601	-0.96%
1995-03-28	0	1.040	1.000	1.040	-	-	0	0	-	0.166	0.159	0.166	-	-	0	-	0.00%
1995-03-27	0	1.040	1.010	1.040	-	-	0	0	-	0.166	0.161	0.166	-	-	0	-	-0.95%
1995-03-24	0	1.050	-	-	-	-	0	0	-	0.167	-	-	-	-	0	-	0.00%
1995-03-23	0	1.050	1.010	-	1.050	1.050	20,000	21,000	1.0500	0.167	0.161	-	0.167	0.167	125,508	0.1673	-0.94%
1995-03-22	0	1.060	1.010	1.080	1.030	1.060	50,000	52,100	1.0420	0.169	0.161	0.172	0.164	0.169	313,769	0.1660	-1.85%
1995-03-21	0	1.080	1.040	1.080	-	-	0	0	-	0.172	0.166	0.172	-	-	0	-	0.00%
1995-03-20	0	1.080	1.050	1.080	-	-	0	0	-	0.172	0.167	0.172	-	-	0	-	-0.92%
1995-03-17	0	1.090	1.060	1.090	1.100	1.100	20,000	22,000	1.1000	0.174	0.169	0.174	0.175	0.175	125,508	0.1753	0.93%
1995-03-16	0	1.080	1.080	1.090	-	-	0	0	-	0.172	0.172	0.174	-	-	0	-	0.00%
1995-03-15	0	1.080	-	-	-	-	0	0	-	0.172	-	-	-	-	0	-	0.00%
1995-03-14	0	1.080	1.040	1.180	1.080	1.080	20,000	21,600	1.0800	0.172	0.166	0.188	0.172	0.172	125,508	0.1721	-1.82%
1995-03-13	0	1.100	-	1.180	-	-	0	0	-	0.175	-	0.188	-	-	0	-	0.00%
1995-03-10	0	1.100	-	1.180	-	-	0	0	-	0.175	-	0.188	-	-	0	-	0.00%
1995-03-09	0	1.100	1.070	1.100	-	-	0	0	-	0.175	0.171	0.175	-	-	0	-	-1.79%
1995-03-08	0	1.120	1.070	1.120	1.100	1.120	30,000	33,200	1.1067	0.178	0.171	0.178	0.175	0.178	188,261	0.1764	6.67%
1995-03-07	0	1.050	1.020	-	-	-	0	0	-	0.167	0.163	-	-	-	0	-	0.00%
1995-03-06	0	1.050	-	-	-	-	0	0	-	0.167	-	-	-	-	0	-	0.00%
1995-03-03	0	1.050	-	-	-	-	0	0	-	0.167	-	-	-	-	0	-	0.00%
1995-03-02	0	1.050	1.020	1.050	-	-	0	0	-	0.167	0.163	0.167	-	-	0	-	-0.47%
1995-03-01	0	1.070	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
1995-02-28	0	1.070	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
1995-02-27	0	1.070	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
1995-02-24	0	1.070	1.070	-	-	-	0	0	-	0.168	0.168	-	-	-	0	-	1.90%
1995-02-23	0	1.050	1.010	-	-	-	0	0	-	0.165	0.159	-	-	-	0	-	0.00%
1995-02-22	0	1.050	1.010	1.130	-	-	0	0	-	0.165	0.159	0.178	-	-	0	-	0.00%
1995-02-21	0	1.050	1.010	1.050	-	-	0	0	-	0.165	0.159	0.165	-	-	0	-	-1.87%
1995-02-20	0	1.070	-	1.070	-	-	0	0	-	0.168	-	0.168	-	-	0	-	-2.73%
1995-02-17	0	1.100	-	1.100	-	-	0	0	-	0.173	-	0.173	-	-	0	-	0.00%
1995-02-16	0	1.100	1.060	-	-	-	300,000	324,000	1.0800	0.173	0.167	-	-	-	1,909,381	0.1697	0.00%
1995-02-15	0	1.100	1.040	-	1.100	1.100	320,000	346,000	1.0813	0.173	0.163	-	0.173	0.173	2,036,673	0.1699	1.85%
1995-02-14	0	1.080	1.040	1.160	1.080	1.080	20,000	21,600	1.0800	0.170	0.163	0.182	0.170	0.170	127,292	0.1697	-3.57%
1995-02-13	0	1.120	1.080	1.120	-	-	0	0	-	0.176	0.170	0.176	-	-	0	-	-1.75%
1995-02-10	0	1.140	1.100	1.170	1.140	1.140	10,000	11,400	1.1400	0.179	0.173	0.184	0.179	0.179	63,646	0.1791	3.64%
1995-02-09	0	1.100	1.020	1.100	1.060	1.100	30,000	32,600	1.0867	0.173	0.160	0.173	0.167	0.173	190,938	0.1707	1.85%
1995-02-08	0	1.080	1.050	1.100	1.020	1.080	60,000	62,600	1.0433	0.170	0.165	0.173	0.160	0.170	381,876	0.1639	-3.57%
1995-02-07	0	1.120	1.080	1.120	1.120	1.120	10,000	11,120	1.1120	0.176	0.170	0.176	0.176	0.176	63,646	0.1747	3.70%
1995-02-06	0	1.080	-	1.100	-	-	0	0	-	0.170	-	0.173	-	-	0	-	0.00%
1995-02-03	0	1.080	1.080	1.120	-	-	0	0	-	0.170	0.170	0.176	-	-	0	-	2.86%
1995-01-30	0	1.050	-	-	1.050	1.050	20,000	21,000	1.0500	0.165	-	-	0.165	0.165	127,292	0.1650	1.94%
1995-01-27	0	1.030	1.030	-	0.980	1.000	190,000	188,100	0.9900	0.162	0.162	-	0.154	0.157	1,209,274	0.1555	0.98%
1995-01-26	0	1.020	-	1.020	1.030	1.030	20,000	20,600	1.0300	0.160	-	0.160	0.162	0.162	127,292	0.1618	0.99%
1995-01-25	0	1.010	0.980	1.010	1.010	1.010	20,000	20,200	1.0100	0.159	0.154	0.159	0.159	0.159	127,292	0.1587	3.06%
1995-01-24	0	0.980	0.980	1.050	0.920	1.000	120,000	112,000	0.9333	0.154	0.154	0.165	0.145	0.157	763,752	0.1466	-3.92%
1995-01-23	0	1.020	0.980	1.030	1.020	1.060	50,000	51,800	1.0360	0.160	0.154	0.162	0.160	0.167	318,230	0.1628	-7.27%
1995-01-20	0	1.100	1.030	1.100	1.070	1.100	20,000	21,700	1.0850	0.173	0.162	0.173	0.168	0.173	127,292	0.1705	2.80%
1995-01-19	0	1.070	1.020	1.070	1.070	1.070	10,000	10,700	1.0700	0.168	0.160	0.168	0.168	0.168	63,646	0.1681	0.94%
1995-01-18	0	1.060	0.980	1.060	1.020	1.060	30,000	31,000	1.0333	0.167	0.154	0.167	0.160	0.167	190,938	0.1624	0.00%
1995-01-17	0	1.060	1.020	1.060	1.060	1.080	30,000	32,200	1.0733	0.167	0.160	0.167	0.167	0.170	190,938	0.1686	0.95%
1995-01-16	0	1.050	1.020	1.050	1.050	1.050	10,000	10,500	1.0500	0.165	0.160	0.165	0.165	0.165	63,646	0.1650	0.96%
1995-01-13	0	1.040	-	1.120	1.040	1.040	20,000	20,800	1.0400	0.163	-	0.176	0.163	0.163	127,292	0.1634	-3.70%
1995-01-12	0	1.080	1.050	1.080	1.090	1.090	10,000	10,900	1.0900	0.170	0.165	0.170	0.171	0.171	63,646	0.1713	-1.82%
1995-01-11	0	1.100	1.040	-	1.080	1.100	60,000	65,800	1.0967	0.173	0.163	-	0.170	0.173	381,876	0.1723	3.77%
1995-01-10	0	1.060	1.020	1.060	1.060	1.060	20,000	21,200	1.0600	0.167	0.160	0.167	0.167	0.167	127,292	0.1665	-1.85%
1995-01-09	0	1.080	1.040	1.080	1.080	1.080	20,000	21,600	1.0800	0.170	0.163	0.170	0.170	0.170	127,292	0.1697	0.00%
1995-01-06	0	1.080	-	1.120	-	-	0	0	-	0.170	-	0.176	-	-	0	-	0.00%
1995-01-05	0	1.080	1.040	1.080	1.060	1.080	50,000	53,200	1.0640	0.170	0.163	0.170	0.167	0.170	318,230	0.1672	-0.92%
1995-01-04	0	1.090	1.050	1.120	1.090	1.090	30,000	32,700	1.0900	0.171	0.165	0.176	0.171	0.171	190,938	0.1713	0.00%
1995-01-03	0	1.090	1.050	1.110	1.090	1.090	20,000	21,800	1.0900	0.171	0.165	0.174	0.171	0.171	127,292	0.1713	-2.68%
1994-12-30	0	1.120	1.060	1.120	1.100	1.120	30,000	33,200	1.1067	0.176	0.167	0.176	0.173	0.176	190,938	0.1739	1.82%
1994-12-29	0	1.100	1.060	1.100	-	-	0	0	-	0.173	0.167	0.173	-	-	0	-	-0.90%
1994-12-28	0	1.110	1.080	1.110	1.110	1.110	10,000	11,100	1.1100	0.174	0.170	0.174	0.174	0.174	63,646	0.1744	-3.48%
1994-12-23	0	1.150	-	1.150	1.150	1.150	10,000	11,500	1.1500	0.181	-	0.181	0.181	0.181	63,646	0.1807	1.77%
1994-12-22	0	1.130	1.020	-	1.060	1.130	150,000	160,300	1.0687	0.178	0.160	-	0.167	0.178	954,690	0.1679	5.61%
1994-12-21	0	1.070	1.030	1.120	1.070	1.070	20,000	21,400	1.0700	0.168	0.162	0.176	0.168	0.168	127,292	0.1681	-0.93%
1994-12-20	0	1.080	1.040	1.080	1.060	1.080	110,000	116,800	1.0618	0.170	0.163	0.170	0.167	0.170	700,106	0.1668	-0.92%
1994-12-19	0	1.090	1.060	1.090	-	-	0	0	-	0.171	0.167	0.171	-	-	0	-	-0.91%
1994-12-16	0	1.100	1.100	-	1.050	1.060	40,000	42,200	1.0550	0.173	0.173	-	0.165	0.167	254,584	0.1658	7.84%
1994-12-15	0	1.020	-	1.060	1.020	1.060	50,000	52,200	1.0440	0.160	-	0.167	0.160	0.167	318,230	0.1640	-4.67%
1994-12-14	0	1.070	1.020	1.100	1.060	1.070	80,000	85,300	1.0663	0.168	0.160	0.173	0.167	0.168	509,168	0.1675	0.94%
1994-12-13	0	1.060	1.030	1.070	1.060	1.080	150,000	160,000	1.0667	0.167	0.162	0.168	0.167	0.170	954,690	0.1676	-0.93%
1994-12-12	0	1.070	1.030	1.120	1.070	1.070	20,000	21,400	1.0700	0.168	0.162	0.176	0.168	0.168	127,292	0.1681	-2.73%
1994-12-09	0	1.100	1.100	-	1.000	1.030	50,000	50,900	1.0180	0.173	0.173	-	0.157	0.162	318,230	0.1599	3.77%
1994-12-08	0	1.060	1.020	1.060	1.060	1.060	20,000	21,200	1.0600	0.167	0.160	0.167	0.167	0.167	127,292	0.1665	-1.85%
1994-12-07	0	1.080	1.040	1.080	-	-	0	0	-	0.170	0.163	0.170	-	-	0	-	-1.82%
1994-12-06	0	1.100	1.040	1.100	1.060	1.120	200,000	216,200	1.0810	0.173	0.163	0.173	0.167	0.176	1,272,920	0.1698	-3.51%
1994-12-05	0	1.140	1.100	1.140	1.140	1.140	10,000	11,400	1.1400	0.179	0.173	0.179	0.179	0.179	63,646	0.1791	-3.39%
1994-12-02	0	1.180	-	-	1.080	1.180	50,000	55,800	1.1160	0.185	-	-	0.170	0.185	318,230	0.1753	1.72%
1994-12-01	0	1.160	1.120	1.170	1.160	1.160	20,000	23,200	1.1600	0.182	0.176	0.184	0.182	0.182	127,292	0.1823	-3.33%
1994-11-30	0	1.200	1.160	1.240	1.200	1.220	40,000	48,600	1.2150	0.189	0.182	0.195	0.189	0.192	254,584	0.1909	-2.44%
1994-11-29	0	1.230	1.190	1.230	1.220	1.240	30,000	36,800	1.2267	0.193	0.187	0.193	0.192	0.195	190,938	0.1927	2.50%
1994-11-28	0	1.200	1.150	1.200	1.200	1.200	30,000	36,000	1.2000	0.189	0.181	0.189	0.189	0.189	190,938	0.1885	-4.00%
1994-11-25	0	1.250	1.200	1.280	1.230	1.250	30,000	37,300	1.2433	0.196	0.189	0.201	0.193	0.196	190,938	0.1954	-0.79%
1994-11-24	0	1.260	1.260	1.280	1.260	1.260	20,000	25,200	1.2600	0.198	0.198	0.201	0.198	0.198	127,292	0.1980	-1.56%
1994-11-23	0	1.280	-	1.280	1.280	1.280	10,000	12,800	1.2800	0.201	-	0.201	0.201	0.201	63,646	0.2011	4.07%
1994-11-22	0	1.230	1.140	1.230	1.160	1.230	60,000	70,300	1.1717	0.193	0.179	0.193	0.182	0.193	381,876	0.1841	2.50%
1994-11-21	0	1.200	1.160	1.200	1.100	1.200	360,000	400,000	1.1111	0.189	0.182	0.189	0.173	0.189	2,291,257	0.1746	4.35%
1994-11-18	0	1.150	1.100	1.160	1.020	1.150	160,000	168,200	1.0513	0.181	0.173	0.182	0.160	0.181	1,018,336	0.1652	11.65%
1994-11-17	0	1.030	0.980	1.020	1.020	1.120	300,000	322,000	1.0733	0.162	0.154	0.160	0.160	0.176	1,909,381	0.1686	-9.65%
1994-11-16	0	1.140	1.100	1.140	1.140	1.140	20,000	22,800	1.1400	0.179	0.173	0.179	0.179	0.179	127,292	0.1791	-5.00%
1994-11-15	0	1.200	1.120	1.220	1.160	1.200	70,000	82,000	1.1714	0.189	0.176	0.192	0.182	0.189	445,522	0.1841	-1.64%
1994-11-14	0	1.220	1.180	1.220	1.220	1.220	10,000	12,200	1.2200	0.192	0.185	0.192	0.192	0.192	63,646	0.1917	-3.17%
1994-11-11	0	1.260	1.230	1.300	1.260	1.300	40,000	51,600	1.2900	0.198	0.193	0.204	0.198	0.204	254,584	0.2027	-3.82%
1994-11-10	0	1.310	1.270	1.310	1.310	1.310	30,000	39,300	1.3100	0.206	0.200	0.206	0.206	0.206	190,938	0.2058	-1.50%
1994-11-09	0	1.330	1.330	1.340	1.280	1.300	60,000	77,000	1.2833	0.209	0.209	0.211	0.201	0.204	381,876	0.2016	5.56%
1994-11-08	0	1.260	-	1.260	-	-	0	0	-	0.198	-	0.198	-	-	0	-	0.00%
1994-11-07	0	1.260	1.220	1.280	1.260	1.280	30,000	38,200	1.2733	0.198	0.192	0.201	0.198	0.201	190,938	0.2001	0.80%
1994-11-04	0	1.250	1.220	1.250	1.250	1.300	90,000	114,500	1.2722	0.196	0.192	0.196	0.196	0.204	572,814	0.1999	-1.57%
1994-11-03	0	1.270	1.250	1.270	1.270	1.270	40,000	50,800	1.2700	0.200	0.196	0.200	0.200	0.200	254,584	0.1995	1.60%
1994-11-02	0	1.250	1.230	1.300	1.250	1.280	80,000	100,800	1.2600	0.196	0.193	0.204	0.196	0.201	509,168	0.1980	-2.34%
1994-11-01	0	1.280	1.260	1.340	1.280	1.280	50,000	64,000	1.2800	0.201	0.198	0.211	0.201	0.201	318,230	0.2011	0.00%
1994-10-31	0	1.280	1.250	1.280	1.280	1.290	32,000	41,080	1.2838	0.201	0.196	0.201	0.201	0.203	203,667	0.2017	5.79%
1994-10-28	0	1.210	-	1.210	-	-	0	0	-	0.190	-	0.190	-	-	0	-	-0.82%
1994-10-27	0	1.220	-	1.220	-	-	0	0	-	0.192	-	0.192	-	-	0	-	-1.61%
1994-10-26	0	1.240	-	1.280	1.160	1.240	50,000	59,640	1.1928	0.195	-	0.201	0.182	0.195	318,230	0.1874	8.77%
1994-10-25	0	1.140	1.140	1.190	1.140	1.180	76,000	88,040	1.1584	0.179	0.179	0.187	0.179	0.185	483,710	0.1820	-5.00%
1994-10-24	0	1.200	1.180	1.200	-	-	0	0	-	0.189	0.185	0.189	-	-	0	-	0.00%
1994-10-21	0	1.200	-	1.200	-	-	0	0	-	0.189	-	0.189	-	-	0	-	0.00%
1994-10-20	0	1.200	1.180	1.200	-	-	0	0	-	0.189	0.185	0.189	-	-	0	-	0.00%
1994-10-19	0	1.200	1.180	1.200	-	-	0	0	-	0.189	0.185	0.189	-	-	0	-	-0.83%
1994-10-18	0	1.210	1.180	-	-	-	0	0	-	0.190	0.185	-	-	-	0	-	0.00%
1994-10-17	0	1.210	1.180	-	1.210	1.210	20,000	24,200	1.2100	0.190	0.185	-	0.190	0.190	127,292	0.1901	-0.82%
1994-10-14	0	1.220	1.180	-	-	-	0	0	-	0.192	0.185	-	-	-	0	-	0.00%
1994-10-12	0	1.220	1.220	1.260	-	-	0	0	-	0.192	0.192	0.198	-	-	0	-	0.00%
1994-10-11	0	1.220	1.200	-	-	-	0	0	-	0.192	0.189	-	-	-	0	-	0.00%
1994-10-10	0	1.220	1.180	1.220	-	-	0	0	-	0.192	0.185	0.192	-	-	0	-	-0.81%
1994-10-07	0	1.230	1.200	-	-	-	0	0	-	0.193	0.189	-	-	-	0	-	0.00%
1994-10-06	0	1.230	1.200	1.230	-	-	0	0	-	0.193	0.189	0.193	-	-	0	-	-0.81%
1994-10-05	0	1.240	1.220	-	1.240	1.240	20,000	24,800	1.2400	0.195	0.192	-	0.195	0.195	127,292	0.1948	-1.59%
1994-10-04	0	1.260	1.230	1.280	1.260	1.260	20,000	25,200	1.2600	0.198	0.193	0.201	0.198	0.198	127,292	0.1980	-1.56%
1994-10-03	0	1.280	-	1.280	-	-	0	0	-	0.201	-	0.201	-	-	0	-	0.00%
1994-09-30	0	1.280	-	-	-	-	0	0	-	0.201	-	-	-	-	0	-	0.00%
1994-09-29	0	1.280	-	1.280	1.280	1.280	10,000	12,800	1.2800	0.201	-	0.201	0.201	0.201	63,646	0.2011	2.40%
1994-09-28	0	1.250	-	1.270	-	-	0	0	-	0.196	-	0.200	-	-	0	-	0.00%
1994-09-27	0	1.250	1.240	-	1.250	1.250	20,000	25,000	1.2500	0.196	0.195	-	0.196	0.196	127,292	0.1964	4.17%
1994-09-26	0	1.220	1.180	-	1.220	1.220	20,000	24,400	1.2200	0.189	0.182	-	0.189	0.189	129,414	0.1885	1.67%
1994-09-23	0	1.200	-	1.210	1.200	1.200	20,000	24,000	1.2000	0.185	-	0.187	0.185	0.185	129,414	0.1855	-1.64%
1994-09-22	0	1.220	-	1.260	1.220	1.240	30,000	37,000	1.2333	0.189	-	0.195	0.189	0.192	194,120	0.1906	-4.69%
1994-09-20	0	1.280	1.260	-	-	-	0	0	-	0.198	0.195	-	-	-	0	-	0.00%
1994-09-19	0	1.280	1.260	-	1.280	1.280	20,000	25,600	1.2800	0.198	0.195	-	0.198	0.198	129,414	0.1978	4.07%
1994-09-16	0	1.230	1.210	-	-	-	0	0	-	0.190	0.187	-	-	-	0	-	0.00%
1994-09-15	0	1.230	1.210	-	1.230	1.230	20,000	24,600	1.2300	0.190	0.187	-	0.190	0.190	129,414	0.1901	-0.81%
1994-09-14	0	1.240	1.220	1.240	-	-	0	0	-	0.192	0.189	0.192	-	-	0	-	-0.80%
1994-09-13	0	1.250	1.230	-	1.250	1.250	20,000	25,000	1.2500	0.193	0.190	-	0.193	0.193	129,414	0.1932	-0.79%
1994-09-12	0	1.260	1.240	1.260	-	-	0	0	-	0.195	0.192	0.195	-	-	0	-	-3.08%
1994-09-09	0	1.300	1.280	1.310	1.300	1.300	20,000	26,000	1.3000	0.201	0.198	0.202	0.201	0.201	129,414	0.2009	-0.76%
1994-09-08	0	1.310	1.280	1.310	1.300	1.320	80,000	104,900	1.3113	0.202	0.198	0.202	0.201	0.204	517,654	0.2026	-1.50%
1994-09-07	0	1.330	-	1.390	1.330	1.350	30,000	40,300	1.3433	0.206	-	0.215	0.206	0.209	194,120	0.2076	-2.21%
1994-09-06	0	1.360	1.300	1.380	1.320	1.360	30,000	40,000	1.3333	0.210	0.201	0.213	0.204	0.210	194,120	0.2061	2.26%
1994-09-05	0	1.330	1.300	1.330	1.320	1.330	30,000	39,800	1.3267	0.206	0.201	0.206	0.204	0.206	194,120	0.2050	2.31%
1994-09-02	0	1.300	1.240	-	1.260	1.300	50,000	64,200	1.2840	0.201	0.192	-	0.195	0.201	323,534	0.1984	4.00%
1994-09-01	0	1.250	1.240	1.250	1.250	1.250	20,000	25,000	1.2500	0.193	0.192	0.193	0.193	0.193	129,414	0.1932	-0.79%
1994-08-31	0	1.260	1.240	1.260	1.260	1.260	10,000	12,600	1.2600	0.195	0.192	0.195	0.195	0.195	64,707	0.1947	-2.33%
1994-08-30	0	1.290	1.280	1.290	1.290	1.300	50,000	64,800	1.2960	0.199	0.198	0.199	0.199	0.201	323,534	0.2003	1.57%
1994-08-26	0	1.270	1.250	-	1.250	1.270	20,000	25,200	1.2600	0.196	0.193	-	0.193	0.196	129,414	0.1947	0.00%
1994-08-25	0	1.270	1.260	1.270	1.280	1.280	20,000	25,600	1.2800	0.196	0.195	0.196	0.198	0.198	129,414	0.1978	2.42%
1994-08-24	0	1.240	1.220	-	1.240	1.240	10,000	12,400	1.2400	0.192	0.189	-	0.192	0.192	64,707	0.1916	3.33%
1994-08-23	0	1.200	1.180	-	-	-	0	0	-	0.185	0.182	-	-	-	0	-	0.00%
1994-08-22	0	1.200	1.180	1.220	1.200	1.210	40,000	48,200	1.2050	0.185	0.182	0.189	0.185	0.187	258,827	0.1862	-2.44%
1994-08-19	0	1.230	1.210	1.230	1.230	1.230	20,000	24,600	1.2300	0.190	0.187	0.190	0.190	0.190	129,414	0.1901	-1.60%
1994-08-18	0	1.250	1.230	1.250	-	-	0	0	-	0.193	0.190	0.193	-	-	0	-	0.00%
1994-08-17	0	1.250	1.250	-	1.220	1.250	60,000	74,200	1.2367	0.193	0.193	-	0.189	0.193	388,241	0.1911	2.46%
1994-08-16	0	1.220	1.220	1.230	1.210	1.230	110,000	134,100	1.2191	0.189	0.189	0.190	0.187	0.190	711,775	0.1884	-2.40%
1994-08-15	0	1.250	1.210	1.260	1.230	1.250	50,000	61,900	1.2380	0.193	0.187	0.195	0.190	0.193	323,534	0.1913	-2.34%
1994-08-12	0	1.280	1.260	-	-	-	0	0	-	0.198	0.195	-	-	-	0	-	0.00%
1994-08-11	0	1.280	1.260	1.300	1.280	1.280	20,000	25,600	1.2800	0.198	0.195	0.201	0.198	0.198	129,414	0.1978	-1.54%
1994-08-10	0	1.300	1.270	1.320	1.290	1.300	20,000	25,900	1.2950	0.201	0.196	0.204	0.199	0.201	129,414	0.2001	1.56%
1994-08-09	0	1.280	1.260	1.320	1.280	1.300	20,000	25,800	1.2900	0.198	0.195	0.204	0.198	0.201	129,414	0.1994	0.79%
1994-08-08	0	1.270	1.260	-	1.250	1.280	50,000	63,200	1.2640	0.196	0.195	-	0.193	0.198	323,534	0.1953	4.10%
1994-08-05	0	1.220	1.220	-	-	-	0	0	-	0.189	0.189	-	-	-	0	-	1.67%
1994-08-04	0	1.200	1.200	-	1.180	1.200	150,000	177,400	1.1827	0.185	0.185	-	0.182	0.185	970,602	0.1828	0.00%
1994-08-03	0	1.200	-	-	1.200	1.200	10,000	12,000	1.2000	0.185	-	-	0.185	0.185	64,707	0.1855	-2.44%
1994-08-02	0	1.230	-	1.250	1.230	1.230	20,000	24,600	1.2300	0.190	-	0.193	0.190	0.190	129,414	0.1901	-2.38%
1994-08-01	0	1.260	1.220	1.280	1.240	1.280	70,000	88,200	1.2600	0.195	0.189	0.198	0.192	0.198	452,947	0.1947	-3.08%
1994-07-29	0	1.300	-	1.300	1.300	1.300	10,000	13,000	1.3000	0.201	-	0.201	0.201	0.201	64,707	0.2009	1.56%
1994-07-28	0	1.280	-	1.300	-	-	0	0	-	0.198	-	0.201	-	-	0	-	0.00%
1994-07-27	0	1.280	1.260	-	-	-	0	0	-	0.198	0.195	-	-	-	0	-	0.00%
1994-07-26	0	1.280	1.260	-	1.280	1.280	10,000	12,800	1.2800	0.198	0.195	-	0.198	0.198	64,707	0.1978	-0.78%
1994-07-25	0	1.290	1.270	1.290	-	-	0	0	-	0.199	0.196	0.199	-	-	0	-	-0.77%
1994-07-22	0	1.300	1.260	1.300	1.280	1.300	250,000	322,400	1.2896	0.201	0.195	0.201	0.198	0.201	1,617,670	0.1993	0.00%
1994-07-21	0	1.300	1.280	1.300	1.300	1.300	10,000	13,000	1.3000	0.201	0.198	0.201	0.201	0.201	64,707	0.2009	0.78%
1994-07-20	0	1.290	1.280	1.310	1.290	1.300	40,000	51,800	1.2950	0.199	0.198	0.202	0.199	0.201	258,827	0.2001	-1.15%
1994-07-19	0	1.305	1.305	1.325	1.305	1.305	14,000	18,270	1.3050	0.202	0.202	0.205	0.202	0.202	90,589	0.2017	-1.88%
1994-07-18	0	1.330	1.300	1.330	1.330	1.330	70,000	93,100	1.3300	0.206	0.201	0.206	0.206	0.206	452,947	0.2055	2.31%
1994-07-15	0	1.300	1.280	1.300	1.290	1.300	376,000	488,200	1.2984	0.201	0.198	0.201	0.199	0.201	2,432,975	0.2007	0.78%
1994-07-14	0	1.290	1.280	1.300	1.290	1.300	50,000	64,800	1.2960	0.199	0.198	0.201	0.199	0.201	323,534	0.2003	0.00%
1994-07-13	0	1.290	1.280	-	1.290	1.290	130,000	167,700	1.2900	0.199	0.198	-	0.199	0.199	841,188	0.1994	0.78%
1994-07-12	0	1.280	1.270	1.290	1.280	1.310	80,000	103,900	1.2988	0.198	0.196	0.199	0.198	0.202	517,654	0.2007	-1.54%
1994-07-11	0	1.300	1.280	1.310	1.300	1.320	70,000	92,000	1.3143	0.201	0.198	0.202	0.201	0.204	452,947	0.2031	-1.52%
1994-07-08	0	1.320	1.300	1.330	1.320	1.320	10,000	13,200	1.3200	0.204	0.201	0.206	0.204	0.204	64,707	0.2040	0.00%
1994-07-07	0	1.320	1.300	-	1.320	1.320	20,000	26,400	1.3200	0.204	0.201	-	0.204	0.204	129,414	0.2040	1.54%
1994-07-06	0	1.300	1.300	1.320	1.300	1.300	10,000	13,000	1.3000	0.201	0.201	0.204	0.201	0.201	64,707	0.2009	-1.52%
1994-07-05	0	1.320	1.320	1.340	1.320	1.340	40,000	53,400	1.3350	0.204	0.204	0.207	0.204	0.207	258,827	0.2063	-1.49%
1994-07-04	0	1.340	1.320	-	1.340	1.340	20,000	26,800	1.3400	0.207	0.204	-	0.207	0.207	129,414	0.2071	-0.74%
1994-07-01	0	1.350	1.330	-	1.350	1.350	20,000	27,000	1.3500	0.209	0.206	-	0.209	0.209	129,414	0.2086	2.27%
1994-06-30	0	1.320	1.320	-	-	-	0	0	-	0.204	0.204	-	-	-	0	-	1.54%
1994-06-29	0	1.300	1.280	1.300	1.300	1.350	50,000	66,400	1.3280	0.201	0.198	0.201	0.201	0.209	323,534	0.2052	-2.99%
1994-06-28	0	1.340	1.340	-	1.340	1.340	10,000	13,400	1.3400	0.207	0.207	-	0.207	0.207	64,707	0.2071	-2.19%
1994-06-27	0	1.370	1.330	1.370	-	-	0	0	-	0.212	0.206	0.212	-	-	0	-	-0.72%
1994-06-24	0	1.380	1.350	1.440	1.380	1.440	70,000	99,000	1.4143	0.213	0.209	0.223	0.213	0.223	452,947	0.2186	0.00%
1994-06-23	0	1.380	1.380	1.460	1.320	1.340	50,000	66,600	1.3320	0.213	0.213	0.226	0.204	0.207	323,534	0.2059	7.81%
1994-06-22	0	1.280	1.270	1.300	1.280	1.280	30,000	38,400	1.2800	0.198	0.196	0.201	0.198	0.198	194,120	0.1978	-1.54%
1994-06-21	0	1.300	1.280	1.330	1.300	1.330	70,000	91,800	1.3114	0.201	0.198	0.206	0.201	0.206	452,947	0.2027	-2.26%
1994-06-20	0	1.330	1.310	1.330	1.330	1.330	30,000	39,900	1.3300	0.206	0.202	0.206	0.206	0.206	194,120	0.2055	0.76%
1994-06-17	0	1.320	1.310	1.320	-	-	10,000	13,100	1.3100	0.204	0.202	0.204	-	-	64,707	0.2025	-0.75%
1994-06-16	0	1.330	1.330	1.350	1.330	1.360	80,000	107,900	1.3488	0.206	0.206	0.209	0.206	0.210	517,654	0.2084	-2.92%
1994-06-15	0	1.370	1.360	1.410	1.370	1.380	60,000	82,500	1.3750	0.212	0.210	0.218	0.212	0.213	388,241	0.2125	-2.14%
1994-06-10	0	1.400	-	1.410	-	-	0	0	-	0.216	-	0.218	-	-	0	-	0.00%
1994-06-09	0	1.400	-	1.410	-	-	0	0	-	0.216	-	0.218	-	-	0	-	0.00%
1994-06-08	0	1.400	1.380	1.420	-	-	0	0	-	0.216	0.213	0.219	-	-	0	-	0.00%
1994-06-07	0	1.400	1.380	1.420	1.400	1.400	42,000	58,800	1.4000	0.216	0.213	0.219	0.216	0.216	271,768	0.2164	-0.71%
1994-06-06	0	1.410	1.380	1.420	-	-	0	0	-	0.218	0.213	0.219	-	-	0	-	0.00%
1994-06-03	0	1.410	1.380	1.420	1.410	1.410	10,000	14,100	1.4100	0.218	0.213	0.219	0.218	0.218	64,707	0.2179	-0.70%
1994-06-02	0	1.420	1.390	1.420	-	-	0	0	-	0.219	0.215	0.219	-	-	0	-	0.00%
1994-06-01	0	1.420	1.380	1.420	1.430	1.430	10,000	14,300	1.4300	0.219	0.213	0.219	0.221	0.221	64,707	0.2210	2.16%
1994-05-31	0	1.390	1.380	1.390	-	-	0	0	-	0.215	0.213	0.215	-	-	0	-	-2.11%
1994-05-30	0	1.420	1.400	1.420	-	-	0	0	-	0.219	0.216	0.219	-	-	0	-	-1.39%
1994-05-27	0	1.440	1.400	1.450	-	-	0	0	-	0.223	0.216	0.224	-	-	0	-	0.00%
1994-05-26	0	1.440	1.400	1.450	1.420	1.440	60,000	85,600	1.4267	0.223	0.216	0.224	0.219	0.223	388,241	0.2205	0.70%
1994-05-25	0	1.430	1.400	1.440	1.430	1.430	20,000	28,600	1.4300	0.221	0.216	0.223	0.221	0.221	129,414	0.2210	3.62%
1994-05-24	0	1.380	1.370	1.420	1.380	1.380	20,000	27,600	1.3800	0.213	0.212	0.219	0.213	0.213	129,414	0.2133	-1.43%
1994-05-23	0	1.400	1.390	1.440	1.400	1.420	70,000	98,400	1.4057	0.216	0.215	0.223	0.216	0.219	452,947	0.2172	-1.41%
1994-05-20	0	1.420	1.400	1.440	1.420	1.420	20,000	28,400	1.4200	0.219	0.216	0.223	0.219	0.219	129,414	0.2195	4.41%
1994-05-19	0	1.360	1.350	1.420	1.360	1.450	580,000	826,000	1.4241	0.210	0.209	0.219	0.210	0.224	3,752,994	0.2201	-5.56%
1994-05-18	0	1.440	1.400	-	1.400	1.480	150,000	217,200	1.4480	0.223	0.216	-	0.216	0.229	970,602	0.2238	5.88%
1994-05-17	0	1.360	-	1.410	1.360	1.360	20,000	27,200	1.3600	0.210	-	0.218	0.210	0.210	129,414	0.2102	-1.45%
1994-05-16	0	1.380	1.340	1.410	1.360	1.410	60,000	82,700	1.3783	0.213	0.207	0.218	0.210	0.218	388,241	0.2130	4.55%
1994-05-13	0	1.320	1.320	-	1.280	1.340	162,000	212,000	1.3086	0.204	0.204	-	0.198	0.207	1,048,250	0.2022	1.54%
1994-05-12	0	1.300	1.280	1.300	1.300	1.300	20,000	26,000	1.3000	0.201	0.198	0.201	0.201	0.201	129,414	0.2009	-2.26%
1994-05-11	0	1.330	1.280	1.330	1.320	1.390	40,000	53,500	1.3375	0.206	0.198	0.206	0.204	0.215	258,827	0.2067	-1.48%
1994-05-10	0	1.350	1.300	-	-	-	0	0	-	0.209	0.201	-	-	-	0	-	0.00%
1994-05-09	0	1.350	-	-	1.300	1.350	280,000	366,900	1.3104	0.209	-	-	0.201	0.209	1,811,790	0.2025	0.00%
1994-05-06	0	1.350	-	-	1.350	1.350	20,000	27,000	1.3500	0.209	-	-	0.209	0.209	129,414	0.2086	1.50%
1994-05-05	0	1.330	-	1.330	-	-	0	0	-	0.206	-	0.206	-	-	0	-	-0.75%
1994-05-04	0	1.340	-	-	-	-	0	0	-	0.207	-	-	-	-	0	-	0.00%
1994-05-03	0	1.340	-	-	1.300	1.340	30,000	39,400	1.3133	0.207	-	-	0.201	0.207	194,120	0.2030	0.75%
1994-05-02	0	1.330	1.300	-	-	-	0	0	-	0.206	0.201	-	-	-	0	-	0.00%
1994-04-29	0	1.330	-	1.360	-	-	0	0	-	0.206	-	0.210	-	-	0	-	0.00%
1994-04-28	0	1.330	-	1.330	-	-	0	0	-	0.206	-	0.206	-	-	0	-	-0.75%
1994-04-27	0	1.340	-	1.340	-	-	20,000	26,400	1.3200	0.207	-	0.207	-	-	129,414	0.2040	-1.47%
1994-04-26	0	1.360	-	1.380	1.360	1.360	20,000	27,200	1.3600	0.210	-	0.213	0.210	0.210	129,414	0.2102	-2.86%
1994-04-25	0	1.400	-	-	1.400	1.400	22,000	30,860	1.4027	0.216	-	-	0.216	0.216	142,355	0.2168	-2.10%
1994-04-22	0	1.430	-	1.450	-	-	0	0	-	0.221	-	0.224	-	-	0	-	0.00%
1994-04-21	0	1.430	-	1.430	-	-	0	0	-	0.221	-	0.221	-	-	0	-	-2.72%
1994-04-20	0	1.470	-	1.520	1.470	1.470	18,000	26,460	1.4700	0.227	-	0.235	0.227	0.227	116,472	0.2272	-0.68%
1994-04-19	0	1.480	-	-	1.480	1.480	30,000	44,400	1.4800	0.229	-	-	0.229	0.229	194,120	0.2287	-2.63%
1994-04-18	0	1.520	-	1.520	-	-	0	0	-	0.235	-	0.235	-	-	0	-	0.00%
1994-04-15	0	1.520	-	1.530	1.500	1.520	40,000	60,400	1.5100	0.235	-	0.236	0.232	0.235	258,827	0.2334	2.70%
1994-04-14	0	1.480	-	1.520	-	-	0	0	-	0.229	-	0.235	-	-	0	-	0.00%
1994-04-13	0	1.480	-	1.480	-	-	0	0	-	0.229	-	0.229	-	-	0	-	0.00%
1994-04-12	0	1.480	-	1.480	1.480	1.480	20,000	29,600	1.4800	0.229	-	0.229	0.229	0.229	129,414	0.2287	2.07%
1994-04-11	0	1.450	-	1.480	-	-	0	0	-	0.224	-	0.229	-	-	0	-	0.00%
1994-04-08	0	1.450	-	1.450	-	-	0	0	-	0.224	-	0.224	-	-	0	-	0.00%
1994-04-07	0	1.450	-	1.490	1.450	1.450	20,000	29,000	1.4500	0.224	-	0.230	0.224	0.224	129,414	0.2241	0.00%
1994-04-06	0	1.450	-	-	1.420	1.450	34,000	48,880	1.4376	0.224	-	-	0.219	0.224	220,003	0.2222	3.57%
1994-03-31	0	1.400	-	-	1.380	1.400	60,000	83,600	1.3933	0.216	-	-	0.213	0.216	388,241	0.2153	0.00%
1994-03-30	0	1.400	-	1.400	-	-	0	0	-	0.216	-	0.216	-	-	0	-	0.00%
1994-03-29	0	1.400	-	1.400	1.420	1.420	20,000	28,400	1.4200	0.216	-	0.216	0.219	0.219	129,414	0.2195	0.00%
1994-03-28	0	1.400	-	1.400	-	-	0	0	-	0.216	-	0.216	-	-	0	-	0.00%
1994-03-25	0	1.400	-	1.400	1.400	1.400	20,000	28,000	1.4000	0.216	-	0.216	0.216	0.216	129,414	0.2164	1.45%
1994-03-24	0	1.380	-	1.380	1.330	1.460	90,000	124,400	1.3822	0.213	-	0.213	0.206	0.226	582,361	0.2136	2.22%
1994-03-23	0	1.350	-	1.350	1.350	1.400	40,000	55,400	1.3850	0.209	-	0.209	0.209	0.216	258,827	0.2140	-1.46%
1994-03-22	0	1.370	-	1.370	1.350	1.390	30,000	40,900	1.3633	0.212	-	0.212	0.209	0.215	194,120	0.2107	1.48%
1994-03-21	0	1.350	-	1.350	1.350	1.380	44,000	59,700	1.3568	0.209	-	0.209	0.209	0.213	284,710	0.2097	3.85%
1994-03-18	0	1.300	-	-	1.280	1.330	90,000	116,300	1.2922	0.201	-	-	0.198	0.206	582,361	0.1997	-2.26%
1994-03-17	0	1.330	1.330	-	1.330	1.370	90,000	121,300	1.3478	0.206	0.206	-	0.206	0.212	582,361	0.2083	-1.48%
1994-03-16	0	1.350	1.300	1.380	1.330	1.380	80,000	108,100	1.3513	0.209	0.201	0.213	0.206	0.213	517,654	0.2088	-1.46%
1994-03-15	0	1.370	-	1.380	1.350	1.400	100,000	135,900	1.3590	0.212	-	0.213	0.209	0.216	647,068	0.2100	-0.72%
1994-03-14	0	1.380	1.350	1.380	1.380	1.420	110,000	152,800	1.3891	0.213	0.209	0.213	0.213	0.219	711,775	0.2147	-3.50%
1994-03-11	0	1.430	1.430	-	1.380	1.400	100,000	139,400	1.3940	0.221	0.221	-	0.213	0.216	647,068	0.2154	-0.69%
1994-03-10	0	1.440	1.420	1.450	1.420	1.450	120,000	171,600	1.4300	0.223	0.219	0.224	0.219	0.224	776,481	0.2210	-0.69%
1994-03-09	0	1.450	1.420	1.450	1.450	1.460	20,000	29,100	1.4550	0.224	0.219	0.224	0.224	0.226	129,414	0.2249	0.69%
1994-03-08	0	1.440	1.400	-	1.380	1.460	390,000	549,160	1.4081	0.223	0.216	-	0.213	0.226	2,523,565	0.2176	2.86%
1994-03-07	0	1.400	-	1.450	1.400	1.430	540,000	759,900	1.4072	0.216	-	0.224	0.216	0.221	3,494,166	0.2175	-2.10%
1994-03-04	0	1.430	1.400	1.450	1.430	1.500	90,000	132,800	1.4756	0.221	0.216	0.224	0.221	0.232	582,361	0.2280	-3.38%
1994-03-03	0	1.480	-	1.490	-	-	0	0	-	0.229	-	0.230	-	-	0	-	0.00%
1994-03-02	0	1.480	-	1.500	-	-	0	0	-	0.229	-	0.232	-	-	0	-	0.00%
1994-03-01	0	1.480	1.460	1.500	1.480	1.480	20,000	29,600	1.4800	0.229	0.226	0.232	0.229	0.229	129,414	0.2287	-2.63%
1994-02-28	0	1.520	-	1.520	1.520	1.520	40,000	59,000	1.4750	0.235	-	0.235	0.235	0.235	258,827	0.2280	1.33%
1994-02-25	0	1.500	-	-	1.460	1.540	130,000	195,000	1.5000	0.232	-	-	0.226	0.238	841,188	0.2318	1.35%
1994-02-24	0	1.480	1.450	1.480	1.480	1.480	40,000	59,200	1.4800	0.229	0.224	0.229	0.229	0.229	258,827	0.2287	-1.33%
1994-02-23	0	1.500	1.480	1.530	1.500	1.530	40,000	60,600	1.5150	0.232	0.229	0.236	0.232	0.236	258,827	0.2341	-1.96%
1994-02-22	0	1.530	1.500	1.530	1.500	1.530	30,000	45,600	1.5200	0.236	0.232	0.236	0.232	0.236	194,120	0.2349	2.00%
1994-02-21	0	1.500	-	1.530	1.500	1.530	60,000	90,900	1.5150	0.232	-	0.236	0.232	0.236	388,241	0.2341	-3.85%
1994-02-18	0	1.560	1.530	1.560	1.560	1.570	50,000	78,200	1.5640	0.241	0.236	0.241	0.241	0.243	323,534	0.2417	-1.27%
1994-02-17	0	1.580	1.560	1.610	1.580	1.580	30,000	47,400	1.5800	0.244	0.241	0.249	0.244	0.244	194,120	0.2442	1.28%
1994-02-16	0	1.560	-	1.560	-	-	0	0	-	0.241	-	0.241	-	-	0	-	0.00%
1994-02-15	0	1.560	-	1.560	-	-	0	0	-	0.241	-	0.241	-	-	0	-	0.00%
1994-02-14	0	1.560	-	1.560	1.570	1.570	20,000	31,400	1.5700	0.241	-	0.241	0.243	0.243	129,414	0.2426	-0.64%
1994-02-09	0	1.570	1.550	1.600	1.570	1.570	10,000	15,700	1.5700	0.243	0.240	0.247	0.243	0.243	64,707	0.2426	1.29%
1994-02-08	0	1.550	1.500	-	1.500	1.550	106,000	161,500	1.5236	0.240	0.232	-	0.232	0.240	685,892	0.2355	1.31%
1994-02-07	0	1.530	1.500	1.550	1.530	1.550	40,000	61,600	1.5400	0.236	0.232	0.240	0.236	0.240	258,827	0.2380	-2.55%
1994-02-04	0	1.570	1.550	1.580	1.570	1.590	50,000	78,700	1.5740	0.243	0.240	0.244	0.243	0.246	323,534	0.2433	0.00%
1994-02-03	0	1.570	1.550	1.580	1.570	1.600	70,000	110,700	1.5814	0.243	0.240	0.244	0.243	0.247	452,947	0.2444	0.00%
1994-02-02	0	1.570	1.550	1.580	1.570	1.580	90,000	142,000	1.5778	0.243	0.240	0.244	0.243	0.244	582,361	0.2438	0.64%
1994-02-01	0	1.560	1.540	1.560	1.530	1.600	1,192,000	1,864,240	1.5640	0.241	0.238	0.241	0.236	0.247	7,713,049	0.2417	0.65%
1994-01-31	0	1.550	1.530	1.550	1.530	1.580	360,000	555,500	1.5431	0.240	0.236	0.240	0.236	0.244	2,329,444	0.2385	0.00%
1994-01-28	0	1.550	1.500	1.560	1.500	1.550	110,000	168,400	1.5309	0.240	0.232	0.241	0.232	0.240	711,775	0.2366	1.97%
1994-01-27	0	1.520	1.500	1.520	1.520	1.550	246,000	376,400	1.5301	0.235	0.232	0.235	0.235	0.240	1,591,787	0.2365	0.00%
1994-01-26	0	1.520	1.500	1.520	1.500	1.550	170,000	257,300	1.5135	0.235	0.232	0.235	0.232	0.240	1,100,015	0.2339	1.33%
1994-01-25	0	1.500	-	1.540	1.500	1.540	140,000	213,200	1.5229	0.232	-	0.238	0.232	0.238	905,895	0.2353	-1.96%
1994-01-24	0	1.530	1.500	1.550	1.530	1.550	100,000	154,400	1.5440	0.236	0.232	0.240	0.236	0.240	647,068	0.2386	0.00%
1994-01-21	0	1.530	1.500	1.530	1.530	1.550	40,000	61,600	1.5400	0.236	0.232	0.236	0.236	0.240	258,827	0.2380	0.66%
1994-01-20	0	1.520	1.500	1.520	1.520	1.540	50,000	76,400	1.5280	0.235	0.232	0.235	0.235	0.238	323,534	0.2361	0.00%
1994-01-19	0	1.520	1.520	1.540	1.520	1.550	46,000	70,920	1.5417	0.235	0.235	0.238	0.235	0.240	297,651	0.2383	-1.94%
1994-01-18	0	1.550	1.520	1.550	1.550	1.570	100,000	155,600	1.5560	0.240	0.235	0.240	0.240	0.243	647,068	0.2405	1.31%
1994-01-17	0	1.530	1.500	1.530	1.530	1.560	270,000	414,200	1.5341	0.236	0.232	0.236	0.236	0.241	1,747,083	0.2371	0.66%
1994-01-14	0	1.520	-	1.540	1.520	1.580	108,000	167,280	1.5489	0.235	-	0.238	0.235	0.244	698,833	0.2394	-1.94%
1994-01-13	0	1.550	1.520	1.550	1.550	1.580	100,000	155,600	1.5560	0.240	0.235	0.240	0.240	0.244	647,068	0.2405	3.33%
1994-01-12	0	1.530	1.530	1.600	1.530	1.530	4,000	6,120	1.5300	0.232	0.232	0.242	0.232	0.232	26,400	0.2318	-4.38%
1994-01-11	0	1.600	1.580	1.600	1.590	1.630	170,000	272,720	1.6042	0.242	0.239	0.242	0.241	0.247	1,122,016	0.2431	-0.62%
1994-01-10	0	1.610	1.580	1.650	1.600	1.630	140,000	225,600	1.6114	0.244	0.239	0.250	0.242	0.247	924,013	0.2442	0.00%
1994-01-07	0	1.610	1.610	1.630	1.600	1.650	110,000	178,100	1.6191	0.244	0.244	0.247	0.242	0.250	726,010	0.2453	-1.23%
1994-01-06	0	1.630	1.580	1.640	1.600	1.650	50,000	81,300	1.6260	0.247	0.239	0.248	0.242	0.250	330,005	0.2464	0.00%
1994-01-05	0	1.630	1.630	1.650	1.630	1.650	90,000	147,860	1.6429	0.247	0.247	0.250	0.247	0.250	594,008	0.2489	-2.98%
1994-01-04	0	1.680	1.650	1.700	1.660	1.690	106,000	177,040	1.6702	0.255	0.250	0.258	0.252	0.256	699,610	0.2531	0.00%
1994-01-03	0	1.680	-	1.690	1.680	1.720	730,000	1,242,600	1.7022	0.255	-	0.256	0.255	0.261	4,818,067	0.2579