C&D Newin Paper & Pulp Corporation Limited: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	00731	1995-12-01			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-01-26	0	0.188	0.188	0.196	-	-	0	0	-	0.188	0.188	0.196	-	-	0	-	0.00%
2026-01-23	0	0.188	0.188	0.196	0.185	0.185	20,000	3,700	0.1850	0.188	0.188	0.196	0.185	0.185	20,000	0.1850	0.00%
2026-01-22	0	0.188	0.185	0.196	0.185	0.198	833,800	160,304	0.1923	0.188	0.185	0.196	0.185	0.198	833,800	0.1923	-4.08%
2026-01-21	0	0.196	0.196	0.216	0.195	0.199	160,400	31,396	0.1957	0.196	0.196	0.216	0.195	0.199	160,400	0.1957	0.51%
2026-01-20	0	0.195	0.189	0.199	-	-	0	0	-	0.195	0.189	0.199	-	-	0	-	0.00%
2026-01-19	0	0.195	0.195	0.199	-	-	0	0	-	0.195	0.195	0.199	-	-	0	-	0.00%
2026-01-16	0	0.195	0.195	0.199	0.195	0.196	287,000	56,157	0.1957	0.195	0.195	0.199	0.195	0.196	287,000	0.1957	-0.51%
2026-01-15	0	0.196	0.196	0.198	0.190	0.200	680,000	133,500	0.1963	0.196	0.196	0.198	0.190	0.200	680,000	0.1963	-2.00%
2026-01-14	0	0.200	0.196	0.202	0.192	0.203	520,000	103,700	0.1994	0.200	0.196	0.202	0.192	0.203	520,000	0.1994	-1.48%
2026-01-13	0	0.203	0.203	0.207	0.196	0.203	360,000	72,140	0.2004	0.203	0.203	0.207	0.196	0.203	360,000	0.2004	-1.93%
2026-01-12	0	0.207	0.203	0.207	0.201	0.207	280,000	56,520	0.2019	0.207	0.203	0.207	0.201	0.207	280,000	0.2019	0.98%
2026-01-09	0	0.205	0.204	0.206	0.200	0.206	780,000	158,020	0.2026	0.205	0.204	0.206	0.200	0.206	780,000	0.2026	-0.49%
2026-01-08	0	0.206	0.205	0.215	0.202	0.211	680,000	140,300	0.2063	0.206	0.205	0.215	0.202	0.211	680,000	0.2063	-4.63%
2026-01-07	0	0.216	0.210	0.225	-	-	8,000	1,624	0.2030	0.216	0.210	0.225	-	-	8,000	0.2030	0.00%
2026-01-06	0	0.216	0.216	0.228	0.208	0.208	62,000	12,880	0.2077	0.216	0.216	0.228	0.208	0.208	62,000	0.2077	0.00%
2026-01-05	0	0.216	0.216	0.225	0.215	0.215	60,000	12,900	0.2150	0.216	0.216	0.225	0.215	0.215	60,000	0.2150	0.47%
2026-01-02	0	0.215	0.215	0.225	-	-	20,000	4,300	0.2150	0.215	0.215	0.225	-	-	20,000	0.2150	0.00%
2025-12-31	0	0.215	0.215	0.226	0.215	0.215	20,000	4,300	0.2150	0.215	0.215	0.226	0.215	0.215	20,000	0.2150	0.00%
2025-12-30	0	0.215	0.215	0.226	-	-	0	0	-	0.215	0.215	0.226	-	-	0	-	0.47%
2025-12-29	0	0.214	0.214	0.218	0.201	0.214	300,000	62,600	0.2087	0.214	0.214	0.218	0.201	0.214	300,000	0.2087	0.47%
2025-12-24	0	0.213	0.201	0.227	-	-	80,000	17,040	0.2130	0.213	0.201	0.227	-	-	80,000	0.2130	0.00%
2025-12-23	0	0.213	0.213	0.227	-	-	4,000	804	0.2010	0.213	0.213	0.227	-	-	4,000	0.2010	0.00%
2025-12-22	0	0.213	0.213	0.224	-	-	0	0	-	0.213	0.213	0.224	-	-	0	-	0.00%
2025-12-19	0	0.213	0.212	0.218	0.213	0.213	100,000	21,300	0.2130	0.213	0.212	0.218	0.213	0.213	100,000	0.2130	-2.29%
2025-12-18	0	0.218	0.210	0.218	0.219	0.227	700,000	154,700	0.2210	0.218	0.210	0.218	0.219	0.227	700,000	0.2210	4.81%
2025-12-17	0	0.208	0.208	0.219	0.207	0.208	72,800	15,028	0.2064	0.208	0.208	0.219	0.207	0.208	72,800	0.2064	0.00%
2025-12-16	0	0.208	0.208	0.220	0.203	0.208	200,000	41,080	0.2054	0.208	0.208	0.220	0.203	0.208	200,000	0.2054	-3.26%
2025-12-15	0	0.215	0.202	0.218	-	-	0	0	-	0.215	0.202	0.218	-	-	0	-	0.00%
2025-12-12	0	0.215	0.215	0.220	0.215	0.215	140,000	30,100	0.2150	0.215	0.215	0.220	0.215	0.215	140,000	0.2150	0.00%
2025-12-11	0	0.215	0.210	0.219	-	-	4,000	800	0.2000	0.215	0.210	0.219	-	-	4,000	0.2000	0.00%
2025-12-10	0	0.215	0.210	0.220	-	-	0	0	-	0.215	0.210	0.220	-	-	0	-	0.00%
2025-12-09	0	0.215	0.215	0.218	0.214	0.216	260,000	55,840	0.2148	0.215	0.215	0.218	0.214	0.216	260,000	0.2148	0.47%
2025-12-08	0	0.214	0.202	0.214	-	-	0	0	-	0.214	0.202	0.214	-	-	0	-	-0.47%
2025-12-05	0	0.215	0.200	0.215	-	-	0	0	-	0.215	0.200	0.215	-	-	0	-	0.00%
2025-12-04	0	0.215	0.200	0.215	0.215	0.218	422,200	91,200	0.2160	0.215	0.200	0.215	0.215	0.218	422,200	0.2160	-1.38%
2025-12-03	0	0.218	0.207	0.218	-	-	0	0	-	0.218	0.207	0.218	-	-	0	-	0.00%
2025-12-02	0	0.218	0.210	0.218	-	-	5,400	1,096	0.2030	0.218	0.210	0.218	-	-	5,400	0.2030	0.00%
2025-12-01	0	0.218	0.202	0.220	0.200	0.218	1,453,200	312,098	0.2148	0.218	0.202	0.220	0.200	0.218	1,453,200	0.2148	0.00%
2025-11-28	0	0.218	0.205	0.218	-	-	0	0	-	0.218	0.205	0.218	-	-	0	-	0.00%
2025-11-27	0	0.218	0.210	0.220	0.218	0.218	160,000	34,880	0.2180	0.218	0.210	0.220	0.218	0.218	160,000	0.2180	0.00%
2025-11-26	0	0.218	0.205	0.218	0.218	0.218	40,000	8,720	0.2180	0.218	0.205	0.218	0.218	0.218	40,000	0.2180	0.00%
2025-11-25	0	0.218	0.203	0.218	-	-	1,400	274	0.1957	0.218	0.203	0.218	-	-	1,400	0.1957	0.00%
2025-11-24	0	0.218	0.204	0.218	-	-	0	0	-	0.218	0.204	0.218	-	-	0	-	0.00%
2025-11-21	0	0.218	-	0.218	0.210	0.219	160,000	34,500	0.2156	0.218	-	0.218	0.210	0.219	160,000	0.2156	3.32%
2025-11-20	0	0.211	0.210	0.212	0.211	0.211	40,000	8,420	0.2105	0.211	0.210	0.212	0.211	0.211	40,000	0.2105	0.00%
2025-11-19	0	0.211	0.205	0.214	0.211	0.211	23,400	4,900	0.2094	0.211	0.205	0.214	0.211	0.211	23,400	0.2094	0.00%
2025-11-18	0	0.211	0.211	0.212	-	-	0	0	-	0.211	0.211	0.212	-	-	0	-	0.00%
2025-11-17	0	0.211	0.205	0.212	0.211	0.211	80,000	16,880	0.2110	0.211	0.205	0.212	0.211	0.211	80,000	0.2110	0.00%
2025-11-14	0	0.211	0.211	0.216	0.201	0.212	660,000	135,720	0.2056	0.211	0.211	0.216	0.201	0.212	660,000	0.2056	-2.31%
2025-11-13	0	0.216	0.216	0.219	0.216	0.220	60,000	13,040	0.2173	0.216	0.216	0.219	0.216	0.220	60,000	0.2173	-3.14%
2025-11-12	0	0.223	0.220	0.224	-	-	0	0	-	0.223	0.220	0.224	-	-	0	-	0.00%
2025-11-11	0	0.223	0.223	0.225	0.223	0.227	540,000	121,980	0.2259	0.223	0.223	0.225	0.223	0.227	540,000	0.2259	-1.33%
2025-11-10	0	0.226	0.221	0.226	0.226	0.230	1,140,000	259,620	0.2277	0.226	0.221	0.226	0.226	0.230	1,140,000	0.2277	3.67%
2025-11-07	0	0.218	0.216	0.220	0.216	0.218	340,000	73,480	0.2161	0.218	0.216	0.220	0.216	0.218	340,000	0.2161	0.93%
2025-11-06	0	0.216	0.205	0.217	0.201	0.218	1,068,000	230,668	0.2160	0.216	0.205	0.217	0.201	0.218	1,068,000	0.2160	2.86%
2025-11-05	0	0.210	0.200	0.210	-	-	0	0	-	0.210	0.200	0.210	-	-	0	-	0.00%
2025-11-04	0	0.210	0.203	0.211	0.210	0.211	1,140,000	240,400	0.2109	0.210	0.203	0.211	0.210	0.211	1,140,000	0.2109	0.00%
2025-11-03	0	0.210	0.200	0.220	0.210	0.210	160,000	33,600	0.2100	0.210	0.200	0.220	0.210	0.210	160,000	0.2100	4.48%
2025-10-31	0	0.201	0.200	0.202	0.201	0.201	60,000	12,060	0.2010	0.201	0.200	0.202	0.201	0.201	60,000	0.2010	0.50%
2025-10-30	0	0.200	0.200	0.210	0.196	0.200	1,000,000	198,080	0.1981	0.200	0.200	0.210	0.196	0.200	1,000,000	0.1981	2.04%
2025-10-28	0	0.196	0.196	0.200	0.196	0.196	94,800	18,345	0.1935	0.196	0.196	0.200	0.196	0.196	94,800	0.1935	0.00%
2025-10-27	0	0.196	0.196	0.205	0.190	0.196	180,000	34,800	0.1933	0.196	0.196	0.205	0.190	0.196	180,000	0.1933	-4.85%
2025-10-24	0	0.206	0.190	0.210	0.206	0.206	860,000	177,160	0.2060	0.206	0.190	0.210	0.206	0.206	860,000	0.2060	4.04%
2025-10-23	0	0.198	0.190	0.204	0.198	0.198	240,000	47,520	0.1980	0.198	0.190	0.204	0.198	0.198	240,000	0.1980	0.00%
2025-10-22	0	0.198	0.192	0.198	-	-	0	0	-	0.198	0.192	0.198	-	-	0	-	0.00%
2025-10-21	0	0.198	0.193	0.198	0.196	0.198	384,000	75,708	0.1972	0.198	0.193	0.198	0.196	0.198	384,000	0.1972	4.21%
2025-10-20	0	0.190	0.190	0.196	-	-	0	0	-	0.190	0.190	0.196	-	-	0	-	0.00%
2025-10-17	0	0.190	0.190	0.196	0.182	0.190	64,000	11,948	0.1867	0.190	0.190	0.196	0.182	0.190	64,000	0.1867	0.00%
2025-10-16	0	0.190	0.190	0.195	0.189	0.190	200,000	37,980	0.1899	0.190	0.190	0.195	0.189	0.190	200,000	0.1899	0.00%
2025-10-15	0	0.190	0.189	0.193	0.189	0.190	224,000	42,500	0.1897	0.190	0.189	0.193	0.189	0.190	224,000	0.1897	1.06%
2025-10-14	0	0.188	0.188	0.193	0.183	0.191	1,360,800	258,408	0.1899	0.188	0.188	0.193	0.183	0.191	1,360,800	0.1899	-1.05%
2025-10-13	0	0.190	0.189	0.190	0.187	0.195	4,340,000	823,340	0.1897	0.190	0.189	0.190	0.187	0.195	4,340,000	0.1897	1.06%
2025-10-10	0	0.188	0.188	0.190	0.175	0.190	1,350,000	252,200	0.1868	0.188	0.188	0.190	0.175	0.190	1,350,000	0.1868	0.00%
2025-10-09	0	0.188	0.180	0.188	-	-	0	0	-	0.188	0.180	0.188	-	-	0	-	-0.53%
2025-10-08	0	0.189	0.180	0.190	0.181	0.190	64,000	11,900	0.1859	0.189	0.180	0.190	0.181	0.190	64,000	0.1859	-0.53%
2025-10-06	0	0.190	0.180	0.190	0.189	0.190	3,261,200	619,370	0.1899	0.190	0.180	0.190	0.189	0.190	3,261,200	0.1899	0.53%
2025-10-03	0	0.189	0.176	0.189	0.189	0.189	190,000	35,910	0.1890	0.189	0.176	0.189	0.189	0.189	190,000	0.1890	-0.53%
2025-10-02	0	0.190	0.176	0.190	0.174	0.190	300,000	54,920	0.1831	0.190	0.176	0.190	0.174	0.190	300,000	0.1831	8.57%
2025-09-30	0	0.175	0.175	0.179	-	-	0	0	-	0.175	0.175	0.179	-	-	0	-	0.00%
2025-09-29	0	0.175	0.175	0.180	0.172	0.182	760,400	132,408	0.1741	0.175	0.175	0.180	0.172	0.182	760,400	0.1741	-3.85%
2025-09-26	0	0.182	0.178	0.189	0.182	0.182	100,000	18,200	0.1820	0.182	0.178	0.189	0.182	0.182	100,000	0.1820	0.00%
2025-09-25	0	0.182	0.176	0.182	0.176	0.182	240,000	43,560	0.1815	0.182	0.176	0.182	0.176	0.182	240,000	0.1815	3.41%
2025-09-24	0	0.176	0.176	0.177	0.172	0.172	660,000	113,520	0.1720	0.176	0.176	0.177	0.172	0.172	660,000	0.1720	0.00%
2025-09-23	0	0.176	0.173	0.183	0.176	0.177	482,000	84,840	0.1760	0.176	0.173	0.183	0.176	0.177	482,000	0.1760	-6.88%
2025-09-22	0	0.189	0.175	0.190	0.189	0.189	100,000	18,900	0.1890	0.189	0.175	0.190	0.189	0.189	100,000	0.1890	3.85%
2025-09-19	0	0.182	0.176	0.190	-	-	0	0	-	0.182	0.176	0.190	-	-	0	-	0.00%
2025-09-18	0	0.182	0.180	0.190	-	-	0	0	-	0.182	0.180	0.190	-	-	0	-	0.00%
2025-09-17	0	0.182	0.181	0.190	-	-	0	0	-	0.182	0.181	0.190	-	-	0	-	0.00%
2025-09-16	0	0.182	0.175	0.190	-	-	0	0	-	0.182	0.175	0.190	-	-	0	-	0.00%
2025-09-15	0	0.182	0.176	0.190	-	-	4,000	660	0.1650	0.182	0.176	0.190	-	-	4,000	0.1650	0.00%
2025-09-12	0	0.182	0.182	0.187	0.182	0.184	1,808,000	328,770	0.1818	0.182	0.182	0.187	0.182	0.184	1,808,000	0.1818	1.11%
2025-09-11	0	0.180	0.180	0.183	-	-	0	0	-	0.180	0.180	0.183	-	-	0	-	0.56%
2025-09-10	0	0.179	0.183	0.186	0.173	0.181	403,000	70,652	0.1753	0.179	0.183	0.186	0.173	0.181	403,000	0.1753	-3.24%
2025-09-09	0	0.185	0.181	0.185	-	-	1,000	176	0.1760	0.185	0.181	0.185	-	-	1,000	0.1760	0.00%
2025-09-08	0	0.185	0.175	0.185	0.185	0.185	20,000	3,700	0.1850	0.185	0.175	0.185	0.185	0.185	20,000	0.1850	-0.54%
2025-09-05	0	0.186	0.183	0.186	0.186	0.186	20,000	3,720	0.1860	0.186	0.183	0.186	0.186	0.186	20,000	0.1860	2.76%
2025-09-04	0	0.181	0.181	0.186	0.181	0.181	40,000	7,240	0.1810	0.181	0.181	0.186	0.181	0.181	40,000	0.1810	-3.21%
2025-09-03	0	0.187	0.182	0.190	0.181	0.189	190,000	35,330	0.1859	0.187	0.182	0.190	0.181	0.189	190,000	0.1859	-1.06%
2025-09-02	0	0.189	0.181	0.189	-	-	0	0	-	0.189	0.181	0.189	-	-	0	-	0.00%
2025-09-01	0	0.189	0.187	0.189	-	-	2,400	434	0.1808	0.189	0.187	0.189	-	-	2,400	0.1808	0.00%
2025-08-29	0	0.189	0.181	0.189	0.190	0.190	20,000	3,800	0.1900	0.189	0.181	0.189	0.190	0.190	20,000	0.1900	-0.53%
2025-08-28	0	0.190	0.190	0.198	0.180	0.190	3,051,800	578,825	0.1897	0.190	0.190	0.198	0.180	0.190	3,051,800	0.1897	2.70%
2025-08-27	0	0.185	0.185	0.188	0.184	0.189	105,800	19,608	0.1853	0.185	0.185	0.188	0.184	0.189	105,800	0.1853	1.09%
2025-08-26	0	0.183	0.182	0.187	0.180	0.189	260,000	47,600	0.1831	0.183	0.182	0.187	0.180	0.189	260,000	0.1831	-3.17%
2025-08-25	0	0.189	0.186	0.190	0.186	0.189	406,000	76,016	0.1872	0.189	0.186	0.190	0.186	0.189	406,000	0.1872	-0.53%
2025-08-22	0	0.190	0.188	0.199	0.190	0.190	260,000	49,400	0.1900	0.190	0.188	0.199	0.190	0.190	260,000	0.1900	-0.52%
2025-08-21	0	0.191	0.183	0.199	-	-	0	0	-	0.191	0.183	0.199	-	-	0	-	0.00%
2025-08-20	0	0.191	0.191	0.196	0.188	0.188	260,800	49,022	0.1880	0.191	0.191	0.196	0.188	0.188	260,800	0.1880	0.53%
2025-08-19	0	0.190	0.190	0.199	0.190	0.191	1,520,000	289,060	0.1902	0.190	0.190	0.199	0.190	0.191	1,520,000	0.1902	0.00%
2025-08-18	0	0.190	0.190	0.196	0.190	0.208	324,000	62,840	0.1940	0.190	0.190	0.196	0.190	0.208	324,000	0.1940	0.00%
2025-08-15	0	0.190	0.190	0.192	0.190	0.192	60,000	11,440	0.1907	0.190	0.190	0.192	0.190	0.192	60,000	0.1907	-1.55%
2025-08-14	0	0.193	0.192	0.196	0.193	0.193	80,000	15,440	0.1930	0.193	0.192	0.196	0.193	0.193	80,000	0.1930	1.05%
2025-08-13	0	0.191	0.191	0.196	0.191	0.192	140,000	26,760	0.1911	0.191	0.191	0.196	0.191	0.192	140,000	0.1911	0.00%
2025-08-12	0	0.191	0.191	0.199	0.190	0.200	4,940,000	954,740	0.1933	0.191	0.191	0.199	0.190	0.200	4,940,000	0.1933	-9.05%
2025-08-11	0	0.210	0.195	0.210	0.180	0.210	3,400,000	647,400	0.1904	0.210	0.195	0.210	0.180	0.210	3,400,000	0.1904	10.53%
2025-08-08	0	0.190	0.189	0.190	0.190	0.190	2,340,000	444,600	0.1900	0.190	0.189	0.190	0.190	0.190	2,340,000	0.1900	0.53%
2025-08-07	0	0.189	0.185	0.190	0.189	0.190	220,000	41,740	0.1897	0.189	0.185	0.190	0.189	0.190	220,000	0.1897	-0.53%
2025-08-06	0	0.190	0.189	0.190	0.189	0.190	2,302,000	436,860	0.1898	0.190	0.189	0.190	0.189	0.190	2,302,000	0.1898	-5.00%
2025-08-05	0	0.200	0.190	0.200	0.199	0.210	1,340,000	268,380	0.2003	0.200	0.190	0.200	0.199	0.210	1,340,000	0.2003	2.56%
2025-08-04	0	0.195	-	0.210	-	-	0	0	-	0.195	-	0.210	-	-	0	-	0.00%
2025-08-01	0	0.195	0.195	0.210	-	-	0	0	-	0.195	0.195	0.210	-	-	0	-	0.52%
2025-07-31	0	0.194	0.194	0.210	0.192	0.202	348,200	67,648	0.1943	0.194	0.194	0.210	0.192	0.202	348,200	0.1943	-3.00%
2025-07-30	0	0.200	0.198	0.203	0.200	0.200	123,200	24,608	0.1997	0.200	0.198	0.203	0.200	0.200	123,200	0.1997	-0.99%
2025-07-29	0	0.202	0.202	0.210	0.202	0.209	40,000	8,220	0.2055	0.202	0.202	0.210	0.202	0.209	40,000	0.2055	-3.81%
2025-07-28	0	0.210	0.201	0.210	0.210	0.210	140,000	29,400	0.2100	0.210	0.201	0.210	0.210	0.210	140,000	0.2100	1.45%
2025-07-25	0	0.207	0.193	0.207	0.200	0.207	142,000	29,230	0.2058	0.207	0.193	0.207	0.200	0.207	142,000	0.2058	0.49%
2025-07-24	0	0.206	0.203	0.206	0.197	0.206	1,620,000	326,280	0.2014	0.206	0.203	0.206	0.197	0.206	1,620,000	0.2014	4.57%
2025-07-23	0	0.197	0.197	0.200	0.195	0.203	620,000	123,460	0.1991	0.197	0.197	0.200	0.195	0.203	620,000	0.1991	3.14%
2025-07-22	0	0.191	0.186	0.198	0.191	0.191	40,000	7,640	0.1910	0.191	0.186	0.198	0.191	0.191	40,000	0.1910	-3.05%
2025-07-21	0	0.197	0.187	0.197	-	-	0	0	-	0.197	0.187	0.197	-	-	0	-	0.00%
2025-07-18	0	0.197	0.190	0.197	0.198	0.198	40,000	7,920	0.1980	0.197	0.190	0.197	0.198	0.198	40,000	0.1980	3.68%
2025-07-17	0	0.190	0.189	0.190	0.189	0.194	1,126,000	213,220	0.1894	0.190	0.189	0.190	0.189	0.194	1,126,000	0.1894	0.00%
2025-07-16	0	0.190	0.190	0.208	0.190	0.194	2,480,000	473,740	0.1910	0.190	0.190	0.208	0.190	0.194	2,480,000	0.1910	-4.52%
2025-07-15	0	0.199	0.195	0.199	0.192	0.199	260,000	51,040	0.1963	0.199	0.195	0.199	0.192	0.199	260,000	0.1963	0.00%
2025-07-14	0	0.199	0.191	0.199	-	-	0	0	-	0.199	0.191	0.199	-	-	0	-	0.00%
2025-07-11	0	0.199	0.190	0.199	0.189	0.199	300,000	59,400	0.1980	0.199	0.190	0.199	0.189	0.199	300,000	0.1980	5.29%
2025-07-10	0	0.189	0.188	0.197	-	-	0	0	-	0.189	0.188	0.197	-	-	0	-	0.00%
2025-07-09	0	0.189	0.187	0.200	-	-	0	0	-	0.189	0.187	0.200	-	-	0	-	0.00%
2025-07-08	0	0.189	0.187	0.199	-	-	0	0	-	0.189	0.187	0.199	-	-	0	-	0.00%
2025-07-07	0	0.189	0.186	0.194	-	-	6,000	1,080	0.1800	0.189	0.186	0.194	-	-	6,000	0.1800	0.00%
2025-07-04	0	0.189	0.185	0.197	-	-	0	0	-	0.189	0.185	0.197	-	-	0	-	0.00%
2025-07-03	0	0.189	0.185	0.194	-	-	0	0	-	0.189	0.185	0.194	-	-	0	-	0.00%
2025-07-02	0	0.189	0.189	0.198	0.183	0.183	20,000	3,660	0.1830	0.189	0.189	0.198	0.183	0.183	20,000	0.1830	0.00%
2025-06-30	0	0.189	0.189	0.194	0.181	0.183	260,000	47,460	0.1825	0.189	0.189	0.194	0.181	0.183	260,000	0.1825	0.00%
2025-06-27	0	0.189	0.183	0.194	-	-	0	0	-	0.189	0.183	0.194	-	-	0	-	0.00%
2025-06-26	0	0.189	0.180	0.195	0.189	0.189	20,000	3,780	0.1890	0.189	0.180	0.195	0.189	0.189	20,000	0.1890	0.00%
2025-06-25	0	0.189	0.183	0.194	0.189	0.190	50,000	9,360	0.1872	0.189	0.183	0.194	0.189	0.190	50,000	0.1872	0.00%
2025-06-24	0	0.189	0.190	0.194	0.183	0.183	50,000	9,320	0.1864	0.189	0.190	0.194	0.183	0.183	50,000	0.1864	-2.58%
2025-06-23	0	0.194	0.183	0.194	-	-	0	0	-	0.194	0.183	0.194	-	-	0	-	0.00%
2025-06-20	0	0.194	0.185	0.200	0.194	0.194	100,000	19,400	0.1940	0.194	0.185	0.200	0.194	0.194	100,000	0.1940	0.00%
2025-06-19	0	0.194	0.181	0.200	-	-	0	0	-	0.194	0.181	0.200	-	-	0	-	0.00%
2025-06-18	0	0.194	0.181	0.200	-	-	9,000	1,584	0.1760	0.194	0.181	0.200	-	-	9,000	0.1760	0.00%
2025-06-17	0	0.194	0.182	0.194	-	-	2,400	420	0.1750	0.194	0.182	0.194	-	-	2,400	0.1750	0.00%
2025-06-16	0	0.194	0.188	0.195	0.188	0.194	96,000	18,238	0.1900	0.194	0.188	0.195	0.188	0.194	96,000	0.1900	0.00%
2025-06-13	0	0.194	0.171	0.200	-	-	0	0	-	0.194	0.171	0.200	-	-	0	-	0.00%
2025-06-12	0	0.194	0.181	0.200	-	-	0	0	-	0.194	0.181	0.200	-	-	0	-	0.00%
2025-06-11	0	0.194	0.181	0.194	0.194	0.194	1,300,000	252,200	0.1940	0.194	0.181	0.194	0.194	0.194	1,300,000	0.1940	0.00%
2025-06-10	0	0.194	0.172	0.194	0.190	0.194	700,000	134,940	0.1928	0.194	0.172	0.194	0.190	0.194	700,000	0.1928	-1.52%
2025-06-09	0	0.197	0.179	0.197	0.177	0.199	100,000	18,140	0.1814	0.197	0.179	0.197	0.177	0.199	100,000	0.1814	7.65%
2025-06-06	0	0.183	0.178	0.190	0.183	0.183	522,000	95,516	0.1830	0.183	0.178	0.190	0.183	0.183	522,000	0.1830	0.00%
2025-06-05	0	0.183	0.183	0.200	0.183	0.183	880,000	161,040	0.1830	0.183	0.183	0.200	0.183	0.183	880,000	0.1830	0.00%
2025-06-04	0	0.183	0.175	0.183	-	-	0	0	-	0.183	0.175	0.183	-	-	0	-	0.00%
2025-06-03	0	0.183	0.175	0.183	0.183	0.183	20,000	3,660	0.1830	0.183	0.175	0.183	0.183	0.183	20,000	0.1830	1.10%
2025-06-02	0	0.181	0.173	0.182	0.173	0.182	240,000	43,480	0.1812	0.181	0.173	0.182	0.173	0.182	240,000	0.1812	-1.09%
2025-05-30	0	0.183	0.178	0.184	0.183	0.185	200,000	36,820	0.1841	0.183	0.178	0.184	0.183	0.185	200,000	0.1841	-1.08%
2025-05-29	0	0.185	0.185	0.195	0.172	0.185	1,040,000	185,640	0.1785	0.185	0.185	0.195	0.172	0.185	1,040,000	0.1785	0.00%
2025-05-28	0	0.185	0.173	0.199	-	-	0	0	-	0.185	0.173	0.199	-	-	0	-	0.00%
2025-05-27	0	0.185	0.181	0.198	0.185	0.185	26,000	4,750	0.1827	0.185	0.181	0.198	0.185	0.185	26,000	0.1827	0.00%
2025-05-26	0	0.185	0.178	0.199	-	-	0	0	-	0.185	0.178	0.199	-	-	0	-	0.00%
2025-05-23	0	0.185	0.185	0.198	-	-	0	0	-	0.185	0.185	0.198	-	-	0	-	2.78%
2025-05-22	0	0.180	0.186	0.200	0.180	0.186	300,000	54,960	0.1832	0.180	0.186	0.200	0.180	0.186	300,000	0.1832	-3.23%
2025-05-21	0	0.186	0.186	0.200	0.186	0.186	280,000	52,080	0.1860	0.186	0.186	0.200	0.186	0.186	280,000	0.1860	0.00%
2025-05-20	0	0.186	0.181	0.200	-	-	6,000	1,052	0.1753	0.186	0.181	0.200	-	-	6,000	0.1753	0.00%
2025-05-19	0	0.186	0.182	0.199	-	-	4,000	692	0.1730	0.186	0.182	0.199	-	-	4,000	0.1730	0.00%
2025-05-16	0	0.186	0.185	0.200	0.186	0.186	100,000	18,600	0.1860	0.186	0.185	0.200	0.186	0.186	100,000	0.1860	0.00%
2025-05-15	0	0.186	0.186	0.200	0.186	0.187	143,800	26,725	0.1858	0.186	0.186	0.200	0.186	0.187	143,800	0.1858	-2.11%
2025-05-14	0	0.190	0.190	0.200	0.190	0.191	400,000	76,020	0.1901	0.190	0.190	0.200	0.190	0.191	400,000	0.1901	-1.55%
2025-05-13	0	0.193	0.193	0.200	0.193	0.193	180,000	34,740	0.1930	0.193	0.193	0.200	0.193	0.193	180,000	0.1930	0.00%
2025-05-12	0	0.193	0.193	0.207	0.193	0.195	540,000	104,340	0.1932	0.193	0.193	0.207	0.193	0.195	540,000	0.1932	-3.50%
2025-05-09	0	0.200	0.195	0.201	0.200	0.210	120,000	24,200	0.2017	0.200	0.195	0.201	0.200	0.210	120,000	0.2017	0.00%
2025-05-08	0	0.200	0.200	0.209	0.200	0.200	420,000	84,000	0.2000	0.200	0.200	0.209	0.200	0.200	420,000	0.2000	0.00%
2025-05-07	0	0.200	0.192	0.209	-	-	0	0	-	0.200	0.192	0.209	-	-	0	-	0.00%
2025-05-06	0	0.200	0.200	0.201	0.199	0.203	480,000	96,260	0.2005	0.200	0.200	0.201	0.199	0.203	480,000	0.2005	-2.91%
2025-05-02	0	0.206	0.190	0.205	0.188	0.209	920,000	184,160	0.2002	0.206	0.190	0.205	0.188	0.209	920,000	0.2002	3.00%
2025-04-30	0	0.200	0.195	0.203	0.200	0.200	60,000	12,000	0.2000	0.200	0.195	0.203	0.200	0.200	60,000	0.2000	-4.31%
2025-04-29	0	0.209	0.200	0.209	-	-	0	0	-	0.209	0.200	0.209	-	-	0	-	-0.48%
2025-04-28	0	0.210	0.200	0.210	0.200	0.219	560,000	113,680	0.2030	0.210	0.200	0.210	0.200	0.219	560,000	0.2030	0.00%
2025-04-25	0	0.210	0.206	0.220	-	-	0	0	-	0.210	0.206	0.220	-	-	0	-	0.00%
2025-04-24	0	0.210	0.205	0.220	-	-	0	0	-	0.210	0.205	0.220	-	-	0	-	0.00%
2025-04-23	0	0.210	0.208	0.220	0.210	0.211	500,000	105,260	0.2105	0.210	0.208	0.220	0.210	0.211	500,000	0.2105	-4.55%
2025-04-22	0	0.220	0.210	0.220	0.215	0.220	720,000	157,900	0.2193	0.220	0.210	0.220	0.215	0.220	720,000	0.2193	10.00%
2025-04-17	0	0.200	0.200	0.215	0.200	0.203	128,000	25,699	0.2008	0.200	0.200	0.215	0.200	0.203	128,000	0.2008	-2.44%
2025-04-16	0	0.205	0.200	0.215	-	-	0	0	-	0.205	0.200	0.215	-	-	0	-	0.00%
2025-04-15	0	0.205	-	0.215	0.205	0.205	20,000	4,100	0.2050	0.205	-	0.215	0.205	0.205	20,000	0.2050	0.00%
2025-04-14	0	0.205	0.205	0.215	0.205	0.205	60,000	12,300	0.2050	0.205	0.205	0.215	0.205	0.205	60,000	0.2050	-2.38%
2025-04-11	0	0.210	0.210	0.220	-	-	0	0	-	0.210	0.210	0.220	-	-	0	-	2.44%
2025-04-10	0	0.205	0.205	0.210	0.203	0.205	320,000	65,000	0.2031	0.205	0.205	0.210	0.203	0.205	320,000	0.2031	0.99%
2025-04-09	0	0.203	0.203	0.210	0.200	0.200	20,000	4,000	0.2000	0.203	0.203	0.210	0.200	0.200	20,000	0.2000	1.50%
2025-04-08	0	0.200	0.200	0.210	0.186	0.200	200,000	38,180	0.1909	0.200	0.200	0.210	0.186	0.200	200,000	0.1909	-4.76%
2025-04-07	0	0.210	0.188	0.210	0.210	0.211	300,000	63,180	0.2106	0.210	0.188	0.210	0.210	0.211	300,000	0.2106	-0.94%
2025-04-03	0	0.212	0.212	0.225	0.212	0.212	60,400	12,802	0.2120	0.212	0.212	0.225	0.212	0.212	60,400	0.2120	0.00%
2025-04-02	0	0.212	0.212	0.225	0.211	0.218	500,000	106,460	0.2129	0.212	0.212	0.225	0.211	0.218	500,000	0.2129	-4.93%
2025-04-01	0	0.223	0.210	0.225	0.223	0.225	240,000	53,720	0.2238	0.223	0.210	0.225	0.223	0.225	240,000	0.2238	-0.89%
2025-03-31	0	0.225	0.196	0.225	0.225	0.225	20,000	4,500	0.2250	0.225	0.196	0.225	0.225	0.225	20,000	0.2250	0.00%
2025-03-28	0	0.225	0.225	0.230	0.225	0.225	211,000	47,351	0.2244	0.225	0.225	0.230	0.225	0.225	211,000	0.2244	-2.17%
2025-03-27	0	0.230	0.230	0.235	0.230	0.230	500,000	115,000	0.2300	0.230	0.230	0.235	0.230	0.230	500,000	0.2300	0.88%
2025-03-26	0	0.228	0.225	0.235	0.228	0.230	1,600,000	366,660	0.2292	0.228	0.225	0.235	0.228	0.230	1,600,000	0.2292	-0.44%
2025-03-25	0	0.229	0.220	0.230	0.220	0.230	480,000	106,580	0.2220	0.229	0.220	0.230	0.220	0.230	480,000	0.2220	-0.43%
2025-03-24	0	0.230	0.221	0.230	0.235	0.235	240,000	56,000	0.2333	0.230	0.221	0.230	0.235	0.235	240,000	0.2333	0.00%
2025-03-21	0	0.230	0.225	0.232	0.228	0.230	760,000	173,520	0.2283	0.230	0.225	0.232	0.228	0.230	760,000	0.2283	6.48%
2025-03-20	0	0.216	0.216	0.230	0.216	0.232	838,200	186,627	0.2227	0.216	0.216	0.230	0.216	0.232	838,200	0.2227	-1.82%
2025-03-19	0	0.220	0.220	0.227	-	-	0	0	-	0.220	0.220	0.227	-	-	0	-	2.33%
2025-03-18	0	0.215	0.215	0.227	0.215	0.225	700,000	152,300	0.2176	0.215	0.215	0.227	0.215	0.225	700,000	0.2176	-2.71%
2025-03-17	0	0.221	0.220	0.234	0.216	0.221	188,800	40,779	0.2160	0.221	0.220	0.234	0.216	0.221	188,800	0.2160	2.31%
2025-03-14	0	0.216	0.216	0.229	0.215	0.215	108,000	23,188	0.2147	0.216	0.216	0.229	0.215	0.215	108,000	0.2147	-2.26%
2025-03-13	0	0.221	0.215	0.225	0.220	0.221	360,000	79,480	0.2208	0.221	0.215	0.225	0.220	0.221	360,000	0.2208	-3.49%
2025-03-12	0	0.229	0.220	0.229	0.234	0.235	500,000	117,280	0.2346	0.229	0.220	0.229	0.234	0.235	500,000	0.2346	4.09%
2025-03-11	0	0.220	0.220	0.229	0.220	0.220	120,000	26,400	0.2200	0.220	0.220	0.229	0.220	0.220	120,000	0.2200	0.00%
2025-03-10	0	0.220	0.220	0.229	0.220	0.226	346,000	76,696	0.2217	0.220	0.220	0.229	0.220	0.226	346,000	0.2217	-4.35%
2025-03-07	0	0.230	0.225	0.231	-	-	0	0	-	0.230	0.225	0.231	-	-	0	-	0.00%
2025-03-06	0	0.230	0.226	0.235	0.230	0.230	600,000	138,000	0.2300	0.230	0.226	0.235	0.230	0.230	600,000	0.2300	-0.43%
2025-03-05	0	0.231	0.231	0.237	0.231	0.239	244,400	56,478	0.2311	0.231	0.231	0.237	0.231	0.239	244,400	0.2311	0.00%
2025-03-04	0	0.231	0.231	0.238	0.230	0.240	580,000	135,320	0.2333	0.231	0.231	0.238	0.230	0.240	580,000	0.2333	-0.43%
2025-03-03	0	0.232	0.232	0.239	0.232	0.232	51,000	11,612	0.2277	0.232	0.232	0.239	0.232	0.232	51,000	0.2277	0.00%
2025-02-28	0	0.232	0.232	0.238	0.232	0.240	100,000	23,380	0.2338	0.232	0.232	0.238	0.232	0.240	100,000	0.2338	-3.33%
2025-02-27	0	0.240	0.233	0.240	0.231	0.240	458,000	109,142	0.2383	0.240	0.233	0.240	0.231	0.240	458,000	0.2383	2.13%
2025-02-26	0	0.235	0.235	0.238	0.232	0.238	165,600	38,488	0.2324	0.235	0.235	0.238	0.232	0.238	165,600	0.2324	-5.24%
2025-02-25	0	0.248	0.237	0.248	0.231	0.250	186,000	45,940	0.2470	0.248	0.237	0.248	0.231	0.250	186,000	0.2470	3.33%
2025-02-24	0	0.240	0.235	0.247	0.240	0.255	363,600	90,642	0.2493	0.240	0.235	0.247	0.240	0.255	363,600	0.2493	-3.61%
2025-02-21	0	0.249	0.233	0.249	0.225	0.255	1,280,000	310,800	0.2428	0.249	0.233	0.249	0.225	0.255	1,280,000	0.2428	10.67%
2025-02-20	0	0.225	0.225	0.240	0.224	0.224	30,400	6,738	0.2216	0.225	0.225	0.240	0.224	0.224	30,400	0.2216	0.90%
2025-02-19	0	0.223	0.223	0.228	0.223	0.228	460,300	104,668	0.2274	0.223	0.223	0.228	0.223	0.228	460,300	0.2274	-2.19%
2025-02-18	0	0.228	0.225	0.228	0.228	0.240	1,168,800	266,916	0.2284	0.228	0.225	0.228	0.228	0.240	1,168,800	0.2284	-5.00%
2025-02-17	0	0.240	0.240	0.260	-	-	4,000	900	0.2250	0.240	0.240	0.260	-	-	4,000	0.2250	0.00%
2025-02-14	0	0.240	0.234	0.255	0.239	0.240	184,000	44,020	0.2392	0.240	0.234	0.255	0.239	0.240	184,000	0.2392	4.35%
2025-02-13	0	0.230	0.230	0.240	0.230	0.230	300,000	69,000	0.2300	0.230	0.230	0.240	0.230	0.230	300,000	0.2300	0.00%
2025-02-12	0	0.230	0.230	0.245	-	-	0	0	-	0.230	0.230	0.245	-	-	0	-	0.00%
2025-02-11	0	0.230	0.230	0.250	0.230	0.235	400,000	93,300	0.2333	0.230	0.230	0.250	0.230	0.235	400,000	0.2333	-3.36%
2025-02-10	0	0.238	0.235	0.237	0.240	0.241	80,000	19,260	0.2408	0.238	0.235	0.237	0.240	0.241	80,000	0.2408	-2.86%
2025-02-07	0	0.245	0.244	0.245	0.245	0.270	780,000	196,520	0.2519	0.245	0.244	0.245	0.245	0.270	780,000	0.2519	0.00%
2025-02-06	0	0.245	0.241	0.250	0.245	0.255	140,000	34,900	0.2493	0.245	0.241	0.250	0.245	0.255	140,000	0.2493	0.00%
2025-02-05	0	0.245	0.241	0.250	0.240	0.255	265,000	64,625	0.2439	0.245	0.241	0.250	0.240	0.255	265,000	0.2439	2.08%
2025-02-04	0	0.240	0.235	0.240	0.235	0.240	720,600	171,378	0.2378	0.240	0.235	0.240	0.235	0.240	720,600	0.2378	4.35%
2025-02-03	0	0.230	0.220	0.230	-	-	0	0	-	0.230	0.220	0.230	-	-	0	-	0.00%
2025-01-28	0	0.230	0.212	0.240	-	-	0	0	-	0.230	0.212	0.240	-	-	0	-	0.00%
2025-01-27	0	0.230	0.212	0.230	0.228	0.230	40,000	9,160	0.2290	0.230	0.212	0.230	0.228	0.230	40,000	0.2290	-2.13%
2025-01-24	0	0.235	0.226	0.235	-	-	0	0	-	0.235	0.226	0.235	-	-	0	-	-1.67%
2025-01-23	0	0.239	0.230	0.239	0.230	0.240	620,000	147,400	0.2377	0.239	0.230	0.239	0.230	0.240	620,000	0.2377	3.91%
2025-01-22	0	0.230	0.223	0.240	0.230	0.230	76,000	17,320	0.2279	0.230	0.223	0.240	0.230	0.230	76,000	0.2279	0.00%
2025-01-21	0	0.230	0.230	0.239	0.230	0.230	40,000	9,200	0.2300	0.230	0.230	0.239	0.230	0.230	40,000	0.2300	0.00%
2025-01-20	0	0.230	0.230	0.240	-	-	0	0	-	0.230	0.230	0.240	-	-	0	-	0.00%
2025-01-17	0	0.230	0.230	0.239	0.230	0.230	82,000	18,848	0.2299	0.230	0.230	0.239	0.230	0.230	82,000	0.2299	-4.17%
2025-01-16	0	0.240	0.232	0.240	0.230	0.240	404,000	96,304	0.2384	0.240	0.232	0.240	0.230	0.240	404,000	0.2384	0.00%
2025-01-15	0	0.240	0.230	0.240	0.240	0.240	140,000	33,600	0.2400	0.240	0.230	0.240	0.240	0.240	140,000	0.2400	4.35%
2025-01-14	0	0.230	0.220	0.240	0.230	0.230	160,000	36,800	0.2300	0.230	0.220	0.240	0.230	0.230	160,000	0.2300	0.00%
2025-01-13	0	0.230	0.225	0.230	0.230	0.232	220,000	50,780	0.2308	0.230	0.225	0.230	0.230	0.232	220,000	0.2308	0.00%
2025-01-10	0	0.230	0.225	0.240	0.230	0.235	200,000	46,340	0.2317	0.230	0.225	0.240	0.230	0.235	200,000	0.2317	0.00%
2025-01-09	0	0.230	0.230	0.239	0.230	0.239	240,000	56,140	0.2339	0.230	0.230	0.239	0.230	0.239	240,000	0.2339	-3.77%
2025-01-08	0	0.239	0.230	0.239	0.225	0.240	220,000	51,820	0.2355	0.239	0.230	0.239	0.225	0.240	220,000	0.2355	-0.42%
2025-01-07	0	0.240	0.230	0.240	0.239	0.240	180,000	43,180	0.2399	0.240	0.230	0.240	0.239	0.240	180,000	0.2399	4.80%
2025-01-06	0	0.229	0.228	0.240	0.228	0.230	140,000	32,140	0.2296	0.229	0.228	0.240	0.228	0.230	140,000	0.2296	1.78%
2025-01-03	0	0.225	0.225	0.239	0.210	0.240	550,000	126,330	0.2297	0.225	0.225	0.239	0.210	0.240	550,000	0.2297	3.69%
2025-01-02	0	0.217	0.225	0.239	0.215	0.240	2,080,000	490,900	0.2360	0.217	0.225	0.239	0.215	0.240	2,080,000	0.2360	-9.21%
2024-12-31	0	0.239	0.215	0.239	-	-	60,000	14,340	0.2390	0.239	0.215	0.239	-	-	60,000	0.2390	0.00%
2024-12-30	0	0.239	0.234	0.239	0.234	0.242	94,000	22,030	0.2344	0.239	0.234	0.239	0.234	0.242	94,000	0.2344	2.14%
2024-12-27	0	0.234	0.223	0.239	0.223	0.234	380,000	88,280	0.2323	0.234	0.223	0.239	0.223	0.234	380,000	0.2323	1.74%
2024-12-24	0	0.230	-	0.240	-	-	0	0	-	0.230	-	0.240	-	-	0	-	0.00%
2024-12-23	0	0.230	0.220	0.230	0.220	0.233	1,334,000	307,410	0.2304	0.230	0.220	0.230	0.220	0.233	1,334,000	0.2304	4.55%
2024-12-20	0	0.220	0.202	0.229	-	-	0	0	-	0.220	0.202	0.229	-	-	0	-	0.00%
2024-12-19	0	0.220	0.203	0.229	0.212	0.220	365,000	78,180	0.2142	0.220	0.203	0.229	0.212	0.220	365,000	0.2142	-3.08%
2024-12-18	0	0.227	0.212	0.227	0.227	0.227	180,000	40,860	0.2270	0.227	0.212	0.227	0.227	0.227	180,000	0.2270	0.00%
2024-12-17	0	0.227	0.214	0.231	0.210	0.227	1,072,000	231,948	0.2164	0.227	0.214	0.231	0.210	0.227	1,072,000	0.2164	5.09%
2024-12-16	0	0.216	0.210	0.216	-	-	20,000	4,320	0.2160	0.216	0.210	0.216	-	-	20,000	0.2160	-0.92%
2024-12-13	0	0.218	0.203	0.230	0.218	0.222	300,000	65,540	0.2185	0.218	0.203	0.230	0.218	0.222	300,000	0.2185	-1.36%
2024-12-12	0	0.221	0.221	0.228	0.221	0.228	484,000	110,160	0.2276	0.221	0.221	0.228	0.221	0.228	484,000	0.2276	-3.07%
2024-12-11	0	0.228	0.221	0.228	0.230	0.230	40,000	9,200	0.2300	0.228	0.221	0.228	0.230	0.230	40,000	0.2300	-0.87%
2024-12-10	0	0.230	0.228	0.240	0.230	0.233	1,100,000	255,500	0.2323	0.230	0.228	0.240	0.230	0.233	1,100,000	0.2323	-0.86%
2024-12-09	0	0.232	0.232	0.243	0.232	0.236	226,000	53,114	0.2350	0.232	0.232	0.243	0.232	0.236	226,000	0.2350	0.43%
2024-12-06	0	0.231	0.230	0.243	0.230	0.249	725,000	175,505	0.2421	0.231	0.230	0.243	0.230	0.249	725,000	0.2421	-3.75%
2024-12-05	0	0.240	0.240	0.245	0.240	0.245	1,260,000	303,460	0.2408	0.240	0.240	0.245	0.240	0.245	1,260,000	0.2408	0.00%
2024-12-04	0	0.240	0.231	0.240	0.232	0.240	100,000	23,680	0.2368	0.240	0.231	0.240	0.232	0.240	100,000	0.2368	4.35%
2024-12-03	0	0.230	0.230	0.240	0.230	0.230	300,000	69,000	0.2300	0.230	0.230	0.240	0.230	0.230	300,000	0.2300	0.00%
2024-12-02	0	0.230	0.228	0.235	0.230	0.231	1,300,000	299,200	0.2302	0.230	0.228	0.235	0.230	0.231	1,300,000	0.2302	0.00%
2024-11-29	0	0.230	0.225	0.230	0.222	0.235	1,760,000	403,240	0.2291	0.230	0.225	0.230	0.222	0.235	1,760,000	0.2291	0.00%
2024-11-28	0	0.230	0.230	0.238	0.230	0.230	300,000	69,000	0.2300	0.230	0.230	0.238	0.230	0.230	300,000	0.2300	-1.71%
2024-11-27	0	0.234	0.234	0.246	0.233	0.243	2,027,000	479,521	0.2366	0.234	0.234	0.246	0.233	0.243	2,027,000	0.2366	-4.10%
2024-11-26	0	0.244	0.232	0.244	0.240	0.248	700,000	173,080	0.2473	0.244	0.232	0.244	0.240	0.248	700,000	0.2473	6.09%
2024-11-25	0	0.230	0.230	0.239	0.221	0.230	165,000	37,515	0.2274	0.230	0.230	0.239	0.221	0.230	165,000	0.2274	4.07%
2024-11-22	0	0.221	0.204	0.228	0.218	0.230	1,172,000	261,608	0.2232	0.221	0.204	0.228	0.218	0.230	1,172,000	0.2232	-9.80%
2024-11-21	0	0.245	0.234	0.245	0.250	0.250	80,000	20,000	0.2500	0.245	0.234	0.245	0.250	0.250	80,000	0.2500	-1.61%
2024-11-20	0	0.249	0.233	0.250	0.232	0.265	2,190,000	559,540	0.2555	0.249	0.233	0.250	0.232	0.265	2,190,000	0.2555	3.75%
2024-11-19	0	0.240	0.231	0.240	0.222	0.242	1,688,000	393,428	0.2331	0.240	0.231	0.240	0.222	0.242	1,688,000	0.2331	9.09%
2024-11-18	0	0.220	0.220	0.225	0.220	0.229	250,000	55,160	0.2206	0.220	0.220	0.225	0.220	0.229	250,000	0.2206	0.92%
2024-11-15	0	0.218	0.218	0.230	0.216	0.217	280,000	60,720	0.2169	0.218	0.218	0.230	0.216	0.217	280,000	0.2169	-5.22%
2024-11-14	0	0.230	0.221	0.230	0.216	0.237	1,060,000	240,980	0.2273	0.230	0.221	0.230	0.216	0.237	1,060,000	0.2273	-2.54%
2024-11-13	0	0.236	0.233	0.236	0.217	0.249	1,420,000	335,280	0.2361	0.236	0.233	0.236	0.217	0.249	1,420,000	0.2361	4.42%
2024-11-12	0	0.226	0.217	0.230	0.215	0.248	2,230,600	500,086	0.2242	0.226	0.217	0.230	0.215	0.248	2,230,600	0.2242	4.63%
2024-11-11	0	0.216	0.210	0.220	0.201	0.230	880,000	187,900	0.2135	0.216	0.210	0.220	0.201	0.230	880,000	0.2135	0.00%
2024-11-08	0	0.216	0.216	0.220	0.211	0.250	4,002,000	904,750	0.2261	0.216	0.216	0.220	0.211	0.250	4,002,000	0.2261	3.35%
2024-11-07	0	0.209	0.200	0.210	0.181	0.230	6,213,000	1,270,700	0.2045	0.209	0.200	0.210	0.181	0.230	6,213,000	0.2045	18.08%
2024-11-06	0	0.177	0.177	0.178	0.175	0.194	3,020,800	556,739	0.1843	0.177	0.177	0.178	0.175	0.194	3,020,800	0.1843	-4.32%
2024-11-05	0	0.185	0.178	0.185	0.178	0.185	640,000	116,400	0.1819	0.185	0.178	0.185	0.178	0.185	640,000	0.1819	2.21%
2024-11-04	0	0.181	0.181	0.183	0.169	0.184	3,268,600	585,933	0.1793	0.181	0.181	0.183	0.169	0.184	3,268,600	0.1793	7.10%
2024-11-01	0	0.169	0.165	0.170	0.160	0.189	4,363,400	759,344	0.1740	0.169	0.165	0.170	0.160	0.189	4,363,400	0.1740	7.64%
2024-10-31	0	0.157	0.146	0.157	0.157	0.157	382,800	59,883	0.1564	0.157	0.146	0.157	0.157	0.157	382,800	0.1564	0.00%
2024-10-30	0	0.157	0.148	0.157	0.158	0.158	104,000	16,368	0.1574	0.157	0.148	0.157	0.158	0.158	104,000	0.1574	12.14%
2024-10-29	0	0.140	0.135	0.148	0.140	0.140	20,000	2,800	0.1400	0.140	0.135	0.148	0.140	0.140	20,000	0.1400	-5.41%
2024-10-28	0	0.148	0.144	0.148	0.148	0.148	121,439	17,961	0.1479	0.148	0.144	0.148	0.148	0.148	121,439	0.1479	2.78%
2024-10-25	0	0.144	0.130	0.144	0.145	0.146	1,140,000	166,220	0.1458	0.144	0.130	0.144	0.145	0.146	1,140,000	0.1458	-1.37%
2024-10-24	0	0.146	0.135	0.153	0.145	0.146	340,000	49,600	0.1459	0.146	0.135	0.153	0.145	0.146	340,000	0.1459	0.00%
2024-10-23	0	0.146	0.139	0.147	0.141	0.146	671,600	97,794	0.1456	0.146	0.139	0.147	0.141	0.146	671,600	0.1456	0.00%
2024-10-22	0	0.146	0.139	0.146	0.143	0.148	720,000	105,360	0.1463	0.146	0.139	0.146	0.143	0.148	720,000	0.1463	-1.35%
2024-10-21	0	0.148	0.140	0.149	0.138	0.149	700,000	102,800	0.1469	0.148	0.140	0.149	0.138	0.149	700,000	0.1469	-1.33%
2024-10-18	0	0.150	0.130	0.150	0.144	0.150	846,600	124,702	0.1473	0.150	0.130	0.150	0.144	0.150	846,600	0.1473	11.94%
2024-10-17	0	0.134	0.134	0.143	0.133	0.145	244,000	34,634	0.1419	0.134	0.134	0.143	0.133	0.145	244,000	0.1419	-6.94%
2024-10-16	0	0.144	0.131	0.145	0.140	0.148	1,484,400	211,092	0.1422	0.144	0.131	0.145	0.140	0.148	1,484,400	0.1422	5.88%
2024-10-15	0	0.136	0.132	0.140	0.136	0.140	380,000	52,080	0.1371	0.136	0.132	0.140	0.136	0.140	380,000	0.1371	3.03%
2024-10-14	0	0.132	0.132	0.140	0.132	0.133	720,000	95,940	0.1333	0.132	0.132	0.140	0.132	0.133	720,000	0.1333	-2.94%
2024-10-10	0	0.136	0.132	0.140	-	-	0	0	-	0.136	0.132	0.140	-	-	0	-	0.00%
2024-10-09	0	0.136	0.131	0.139	0.136	0.139	65,000	8,840	0.1360	0.136	0.131	0.139	0.136	0.139	65,000	0.1360	-0.73%
2024-10-08	0	0.137	0.135	0.153	0.135	0.165	600,000	84,860	0.1414	0.137	0.135	0.153	0.135	0.165	600,000	0.1414	-6.80%
2024-10-07	0	0.147	0.142	0.147	0.121	0.147	2,351,000	313,440	0.1333	0.147	0.142	0.147	0.121	0.147	2,351,000	0.1333	2.80%
2024-10-04	0	0.143	0.143	0.147	0.142	0.150	1,082,000	157,912	0.1459	0.143	0.143	0.147	0.142	0.150	1,082,000	0.1459	-2.05%
2024-10-03	0	0.146	0.143	0.146	0.141	0.146	1,092,000	155,908	0.1428	0.146	0.143	0.146	0.141	0.146	1,092,000	0.1428	1.39%
2024-10-02	0	0.144	0.141	0.144	0.144	0.166	3,371,000	506,201	0.1502	0.144	0.141	0.144	0.144	0.166	3,371,000	0.1502	-12.73%
2024-09-30	0	0.165	0.145	-	0.140	0.165	3,627,800	520,208	0.1434	0.165	0.145	-	0.140	0.165	3,627,800	0.1434	15.38%
2024-09-27	0	0.143	0.141	0.147	0.142	0.152	1,528,400	230,194	0.1506	0.143	0.141	0.147	0.142	0.152	1,528,400	0.1506	-5.30%
2024-09-26	0	0.151	0.151	0.160	0.150	0.150	620,000	93,000	0.1500	0.151	0.151	0.160	0.150	0.150	620,000	0.1500	0.67%
2024-09-25	0	0.150	0.145	0.150	0.150	0.150	80,000	12,000	0.1500	0.150	0.145	0.150	0.150	0.150	80,000	0.1500	0.00%
2024-09-24	0	0.150	0.150	0.160	0.150	0.150	160,000	24,020	0.1501	0.150	0.150	0.160	0.150	0.150	160,000	0.1501	-0.66%
2024-09-23	0	0.151	0.141	0.151	-	-	100,000	14,140	0.1414	0.151	0.141	0.151	-	-	100,000	0.1414	-5.03%
2024-09-20	0	0.159	0.143	0.160	0.159	0.159	128,000	18,460	0.1442	0.159	0.143	0.160	0.159	0.159	128,000	0.1442	9.66%
2024-09-19	0	0.145	0.142	0.145	0.145	0.145	340,000	49,300	0.1450	0.145	0.142	0.145	0.145	0.145	340,000	0.1450	0.00%
2024-09-17	0	0.145	0.145	0.160	-	-	0	0	-	0.145	0.145	0.160	-	-	0	-	0.00%
2024-09-16	0	0.145	0.145	0.160	-	-	0	0	-	0.145	0.145	0.160	-	-	0	-	0.00%
2024-09-13	0	0.145	0.145	0.160	-	-	0	0	-	0.145	0.145	0.160	-	-	0	-	0.00%
2024-09-12	0	0.145	0.145	0.153	-	-	4,000	532	0.1330	0.145	0.145	0.153	-	-	4,000	0.1330	0.00%
2024-09-11	0	0.145	0.140	0.160	-	-	0	0	-	0.145	0.140	0.160	-	-	0	-	0.00%
2024-09-10	0	0.145	0.142	0.155	0.145	0.146	200,000	29,180	0.1459	0.145	0.142	0.155	0.145	0.146	200,000	0.1459	0.00%
2024-09-09	0	0.145	0.138	0.149	0.145	0.145	100,000	14,500	0.1450	0.145	0.138	0.149	0.145	0.145	100,000	0.1450	-3.33%
2024-09-05	0	0.150	0.146	0.159	0.150	0.150	120,000	18,000	0.1500	0.150	0.146	0.159	0.150	0.150	120,000	0.1500	0.00%
2024-09-04	0	0.150	0.147	0.158	0.150	0.150	160,000	24,000	0.1500	0.150	0.147	0.158	0.150	0.150	160,000	0.1500	-5.66%
2024-09-03	0	0.159	0.145	0.159	-	-	0	0	-	0.159	0.145	0.159	-	-	0	-	0.00%
2024-09-02	0	0.159	0.145	0.159	-	-	0	0	-	0.159	0.145	0.159	-	-	0	-	-0.63%
2024-08-30	0	0.160	0.142	0.160	0.159	0.160	100,400	15,974	0.1591	0.160	0.142	0.160	0.159	0.160	100,400	0.1591	-1.84%
2024-08-29	0	0.163	0.150	0.163	-	-	0	0	-	0.163	0.150	0.163	-	-	0	-	-1.21%
2024-08-28	0	0.165	0.150	0.165	-	-	0	0	-	0.165	0.150	0.165	-	-	0	-	-3.51%
2024-08-27	0	0.171	0.150	0.171	-	-	0	0	-	0.171	0.150	0.171	-	-	0	-	-0.58%
2024-08-26	0	0.172	0.152	0.180	0.172	0.172	32,000	5,180	0.1619	0.172	0.152	0.180	0.172	0.172	32,000	0.1619	6.17%
2024-08-23	0	0.162	0.152	0.162	0.158	0.163	1,172,800	189,140	0.1613	0.162	0.152	0.162	0.158	0.163	1,172,800	0.1613	3.85%
2024-08-22	0	0.156	0.156	0.160	0.151	0.156	200,000	30,800	0.1540	0.156	0.156	0.160	0.151	0.156	200,000	0.1540	3.31%
2024-08-21	0	0.151	0.140	0.160	-	-	2,000	256	0.1280	0.151	0.140	0.160	-	-	2,000	0.1280	0.00%
2024-08-20	0	0.151	0.150	0.160	-	-	0	0	-	0.151	0.150	0.160	-	-	0	-	0.00%
2024-08-19	0	0.151	0.149	0.160	-	-	0	0	-	0.151	0.149	0.160	-	-	0	-	2.03%
2024-08-16	0	0.148	0.140	0.160	0.140	0.148	220,000	32,160	0.1462	0.148	0.140	0.160	0.140	0.148	220,000	0.1462	-7.50%
2024-08-15	0	0.160	0.149	0.162	0.159	0.160	161,400	25,727	0.1594	0.160	0.149	0.162	0.159	0.160	161,400	0.1594	7.38%
2024-08-14	0	0.149	0.149	0.157	-	-	0	0	-	0.149	0.149	0.157	-	-	0	-	0.00%
2024-08-13	0	0.149	0.149	0.160	0.149	0.149	20,800	3,094	0.1488	0.149	0.149	0.160	0.149	0.149	20,800	0.1488	-3.87%
2024-08-12	0	0.155	0.155	0.168	-	-	0	0	-	0.155	0.155	0.168	-	-	0	-	3.33%
2024-08-09	0	0.150	0.147	0.160	0.150	0.150	40,000	6,000	0.1500	0.150	0.147	0.160	0.150	0.150	40,000	0.1500	0.67%
2024-08-08	0	0.149	0.149	0.160	-	-	0	0	-	0.149	0.149	0.160	-	-	0	-	2.05%
2024-08-07	0	0.146	0.146	0.159	0.145	0.146	300,000	43,620	0.1454	0.146	0.146	0.159	0.145	0.146	300,000	0.1454	-0.68%
2024-08-06	0	0.147	0.143	0.147	0.150	0.150	60,000	9,000	0.1500	0.147	0.143	0.147	0.150	0.150	60,000	0.1500	-1.34%
2024-08-05	0	0.149	0.143	0.149	0.150	0.153	366,000	55,500	0.1516	0.149	0.143	0.149	0.150	0.153	366,000	0.1516	-0.67%
2024-08-02	0	0.150	0.146	0.152	0.150	0.151	540,000	81,220	0.1504	0.150	0.146	0.152	0.150	0.151	540,000	0.1504	-2.60%
2024-08-01	0	0.154	0.151	0.160	0.154	0.154	200,000	30,800	0.1540	0.154	0.151	0.160	0.154	0.154	200,000	0.1540	-0.65%
2024-07-31	0	0.155	0.155	0.160	-	-	1,200	180	0.1500	0.155	0.155	0.160	-	-	1,200	0.1500	0.00%
2024-07-30	0	0.155	0.151	0.159	0.155	0.158	220,000	34,360	0.1562	0.155	0.151	0.159	0.155	0.158	220,000	0.1562	-3.12%
2024-07-29	0	0.160	0.159	0.160	0.160	0.162	206,000	33,064	0.1605	0.160	0.159	0.160	0.160	0.162	206,000	0.1605	-1.23%
2024-07-26	0	0.162	0.159	0.163	0.156	0.162	320,000	51,540	0.1611	0.162	0.159	0.163	0.156	0.162	320,000	0.1611	3.85%
2024-07-25	0	0.156	0.151	0.156	-	-	0	0	-	0.156	0.151	0.156	-	-	0	-	0.00%
2024-07-24	0	0.156	0.151	0.160	0.156	0.156	160,000	24,960	0.1560	0.156	0.151	0.160	0.156	0.156	160,000	0.1560	3.31%
2024-07-23	0	0.151	0.151	0.159	-	-	0	0	-	0.151	0.151	0.159	-	-	0	-	0.00%
2024-07-22	0	0.151	0.150	0.159	0.151	0.154	549,800	83,441	0.1518	0.151	0.150	0.159	0.151	0.154	549,800	0.1518	-5.63%
2024-07-19	0	0.160	0.155	0.160	-	-	0	0	-	0.160	0.155	0.160	-	-	0	-	-3.03%
2024-07-18	0	0.165	0.155	0.165	-	-	0	0	-	0.165	0.155	0.165	-	-	0	-	0.00%
2024-07-17	0	0.165	0.154	0.165	-	-	0	0	-	0.165	0.154	0.165	-	-	0	-	0.00%
2024-07-16	0	0.165	0.155	0.168	-	-	2,000	306	0.1530	0.165	0.155	0.168	-	-	2,000	0.1530	-2.94%
2024-07-15	0	0.170	0.158	0.170	0.170	0.193	140,000	25,180	0.1799	0.170	0.158	0.170	0.170	0.193	140,000	0.1799	0.00%
2024-07-12	0	0.170	0.157	0.200	0.156	0.159	520,000	82,120	0.1579	0.170	0.157	0.200	0.156	0.159	520,000	0.1579	1.80%
2024-07-11	0	0.167	0.156	0.190	-	-	0	0	-	0.167	0.156	0.190	-	-	0	-	0.00%
2024-07-10	0	0.167	0.158	0.168	0.167	0.168	150,800	25,135	0.1667	0.167	0.158	0.168	0.167	0.168	150,800	0.1667	7.05%
2024-07-09	0	0.156	0.155	0.168	-	-	0	0	-	0.156	0.155	0.168	-	-	0	-	0.00%
2024-07-08	0	0.156	0.154	0.168	-	-	0	0	-	0.156	0.154	0.168	-	-	0	-	0.00%
2024-07-05	0	0.156	0.156	0.168	0.155	0.156	60,000	9,320	0.1553	0.156	0.156	0.168	0.155	0.156	60,000	0.1553	0.65%
2024-07-04	0	0.155	0.155	0.168	-	-	0	0	-	0.155	0.155	0.168	-	-	0	-	0.65%
2024-07-03	0	0.154	0.154	0.168	0.153	0.153	20,000	3,060	0.1530	0.154	0.154	0.168	0.153	0.153	20,000	0.1530	-2.53%
2024-07-02	0	0.158	0.158	0.168	0.158	0.160	48,000	7,584	0.1580	0.158	0.158	0.168	0.158	0.160	48,000	0.1580	-1.25%
2024-06-28	0	0.160	0.159	0.160	0.159	0.160	184,000	29,348	0.1595	0.160	0.159	0.160	0.159	0.160	184,000	0.1595	0.63%
2024-06-27	0	0.159	0.152	0.159	0.151	0.159	200,000	31,220	0.1561	0.159	0.152	0.159	0.151	0.159	200,000	0.1561	4.61%
2024-06-26	0	0.152	0.152	0.155	-	-	0	0	-	0.152	0.152	0.155	-	-	0	-	0.00%
2024-06-25	0	0.152	0.152	0.158	0.152	0.153	120,000	18,260	0.1522	0.152	0.152	0.158	0.152	0.153	120,000	0.1522	0.00%
2024-06-24	0	0.152	0.152	0.155	0.151	0.152	380,000	57,720	0.1519	0.152	0.152	0.155	0.151	0.152	380,000	0.1519	-4.40%
2024-06-21	0	0.159	0.153	0.159	-	-	0	0	-	0.159	0.153	0.159	-	-	0	-	0.00%
2024-06-20	0	0.159	0.153	0.160	-	-	20,000	3,180	0.1590	0.159	0.153	0.160	-	-	20,000	0.1590	0.00%
2024-06-19	0	0.159	0.153	0.160	0.159	0.159	20,000	3,180	0.1590	0.159	0.153	0.160	0.159	0.159	20,000	0.1590	0.00%
2024-06-18	0	0.159	0.158	0.160	0.159	0.160	340,000	54,360	0.1599	0.159	0.158	0.160	0.159	0.160	340,000	0.1599	0.63%
2024-06-17	0	0.158	0.158	0.166	-	-	800	116	0.1450	0.158	0.158	0.166	-	-	800	0.1450	0.00%
2024-06-14	0	0.158	0.158	0.160	0.154	0.160	1,580,000	247,940	0.1569	0.158	0.158	0.160	0.154	0.160	1,580,000	0.1569	-6.51%
2024-06-13	0	0.169	0.160	0.170	0.159	0.169	1,585,000	254,230	0.1604	0.169	0.160	0.170	0.159	0.169	1,585,000	0.1604	6.29%
2024-06-12	0	0.159	0.159	0.160	0.158	0.159	320,000	50,840	0.1589	0.159	0.159	0.160	0.158	0.159	320,000	0.1589	0.00%
2024-06-11	0	0.159	0.155	0.162	0.159	0.160	690,000	109,750	0.1591	0.159	0.155	0.162	0.159	0.160	690,000	0.1591	-1.85%
2024-06-07	0	0.162	0.154	0.162	-	-	0	0	-	0.162	0.154	0.162	-	-	0	-	0.00%
2024-06-06	0	0.162	0.158	0.163	0.158	0.163	300,000	48,740	0.1625	0.162	0.158	0.163	0.158	0.163	300,000	0.1625	-0.61%
2024-06-05	0	0.163	0.158	0.163	0.160	0.163	402,000	64,896	0.1614	0.163	0.158	0.163	0.160	0.163	402,000	0.1614	0.00%
2024-06-04	0	0.163	0.159	0.165	0.162	0.163	620,000	100,920	0.1628	0.163	0.159	0.165	0.162	0.163	620,000	0.1628	1.88%
2024-06-03	0	0.160	0.155	0.162	0.160	0.163	240,000	38,740	0.1614	0.160	0.155	0.162	0.160	0.163	240,000	0.1614	-1.84%
2024-05-31	0	0.163	0.155	0.163	0.162	0.163	420,000	68,260	0.1625	0.163	0.155	0.163	0.162	0.163	420,000	0.1625	0.62%
2024-05-30	0	0.162	0.154	0.163	-	-	0	0	-	0.162	0.154	0.163	-	-	0	-	0.00%
2024-05-29	0	0.162	0.155	0.163	0.160	0.163	340,000	54,860	0.1614	0.162	0.155	0.163	0.160	0.163	340,000	0.1614	0.00%
2024-05-28	0	0.162	0.159	0.162	0.160	0.180	645,000	104,670	0.1623	0.162	0.159	0.162	0.160	0.180	645,000	0.1623	1.25%
2024-05-27	0	0.160	0.158	0.162	0.154	0.160	242,000	38,550	0.1593	0.160	0.158	0.162	0.154	0.160	242,000	0.1593	0.63%
2024-05-24	0	0.159	0.154	0.155	0.156	0.159	600,000	95,040	0.1584	0.159	0.154	0.155	0.156	0.159	600,000	0.1584	0.00%
2024-05-23	0	0.159	0.151	0.160	0.159	0.159	220,000	34,980	0.1590	0.159	0.151	0.160	0.159	0.159	220,000	0.1590	0.00%
2024-05-22	0	0.159	0.155	0.160	-	-	0	0	-	0.159	0.155	0.160	-	-	0	-	0.00%
2024-05-21	0	0.159	0.151	0.160	0.152	0.159	164,000	25,552	0.1558	0.159	0.151	0.160	0.152	0.159	164,000	0.1558	0.63%
2024-05-20	0	0.158	0.154	0.160	-	-	0	0	-	0.158	0.154	0.160	-	-	0	-	0.00%
2024-05-17	0	0.158	0.152	0.158	0.159	0.159	120,000	19,080	0.1590	0.158	0.152	0.158	0.159	0.159	120,000	0.1590	-0.63%
2024-05-16	0	0.159	0.152	0.160	-	-	0	0	-	0.159	0.152	0.160	-	-	0	-	0.00%
2024-05-14	0	0.159	0.153	0.159	0.153	0.161	780,000	121,380	0.1556	0.159	0.153	0.159	0.153	0.161	780,000	0.1556	-1.24%
2024-05-13	0	0.161	0.157	0.161	0.160	0.161	440,000	70,440	0.1601	0.161	0.157	0.161	0.160	0.161	440,000	0.1601	2.55%
2024-05-10	0	0.157	0.156	0.159	0.148	0.160	800,000	124,420	0.1555	0.157	0.156	0.159	0.148	0.160	800,000	0.1555	-3.09%
2024-05-09	0	0.162	0.154	0.165	0.162	0.175	162,000	26,710	0.1649	0.162	0.154	0.165	0.162	0.175	162,000	0.1649	-2.99%
2024-05-08	0	0.167	0.150	0.168	0.167	0.167	20,000	3,340	0.1670	0.167	0.150	0.168	0.167	0.167	20,000	0.1670	0.00%
2024-05-07	0	0.167	0.165	0.167	0.164	0.170	1,380,000	229,060	0.1660	0.167	0.165	0.167	0.164	0.170	1,380,000	0.1660	4.37%
2024-05-06	0	0.160	0.151	0.170	0.151	0.160	462,000	71,530	0.1548	0.160	0.151	0.170	0.151	0.160	462,000	0.1548	8.84%
2024-05-03	0	0.147	0.147	0.151	0.143	0.160	1,090,000	162,090	0.1487	0.147	0.147	0.151	0.143	0.160	1,090,000	0.1487	-8.12%
2024-05-02	0	0.160	0.146	0.160	-	-	1,200	177	0.1475	0.160	0.146	0.160	-	-	1,200	0.1475	0.00%
2024-04-30	0	0.160	0.149	0.162	0.160	0.160	680,000	108,800	0.1600	0.160	0.149	0.162	0.160	0.160	680,000	0.1600	1.27%
2024-04-29	0	0.158	0.158	0.160	0.158	0.160	489,000	77,440	0.1584	0.158	0.158	0.160	0.158	0.160	489,000	0.1584	1.94%
2024-04-26	0	0.155	0.146	0.155	0.159	0.159	20,000	3,180	0.1590	0.155	0.146	0.155	0.159	0.159	20,000	0.1590	2.65%
2024-04-25	0	0.151	0.150	0.154	0.150	0.159	1,128,000	171,584	0.1521	0.151	0.150	0.154	0.150	0.159	1,128,000	0.1521	2.03%
2024-04-24	0	0.148	0.147	0.148	0.148	0.165	1,180,000	187,580	0.1590	0.148	0.147	0.148	0.148	0.165	1,180,000	0.1590	-15.91%
2024-04-23	0	0.176	0.160	0.176	0.176	0.176	22,000	3,883	0.1765	0.176	0.160	0.176	0.176	0.176	22,000	0.1765	3.53%
2024-04-22	0	0.170	0.160	0.170	-	-	0	0	-	0.170	0.160	0.170	-	-	0	-	-2.86%
2024-04-19	0	0.175	0.160	0.175	-	-	0	0	-	0.175	0.160	0.175	-	-	0	-	-2.78%
2024-04-18	0	0.180	0.160	0.180	-	-	1,200	186	0.1550	0.180	0.160	0.180	-	-	1,200	0.1550	-1.64%
2024-04-17	0	0.183	0.171	0.183	0.159	0.189	2,500,000	433,540	0.1734	0.183	0.171	0.183	0.159	0.189	2,500,000	0.1734	16.56%
2024-04-16	0	0.157	0.153	0.158	0.157	0.157	20,000	3,140	0.1570	0.157	0.153	0.158	0.157	0.157	20,000	0.1570	0.00%
2024-04-15	0	0.157	0.155	0.159	0.157	0.157	200,000	31,400	0.1570	0.157	0.155	0.159	0.157	0.157	200,000	0.1570	-1.26%
2024-04-12	0	0.159	0.151	0.162	-	-	4,000	580	0.1450	0.159	0.151	0.162	-	-	4,000	0.1450	0.00%
2024-04-11	0	0.159	0.148	0.160	0.159	0.159	80,000	12,720	0.1590	0.159	0.148	0.160	0.159	0.159	80,000	0.1590	-0.63%
2024-04-10	0	0.160	0.158	0.162	0.160	0.173	1,700,000	272,600	0.1604	0.160	0.158	0.162	0.160	0.173	1,700,000	0.1604	0.00%
2024-04-09	0	0.160	0.157	0.160	0.160	0.180	225,000	36,505	0.1622	0.160	0.157	0.160	0.160	0.180	225,000	0.1622	0.00%
2024-04-08	0	0.160	0.159	0.161	0.160	0.161	1,322,000	211,968	0.1603	0.160	0.159	0.161	0.160	0.161	1,322,000	0.1603	0.63%
2024-04-05	0	0.159	0.158	0.159	0.160	0.160	140,000	22,400	0.1600	0.159	0.158	0.159	0.160	0.160	140,000	0.1600	-3.64%
2024-04-03	0	0.165	-	-	-	-	0	0	-	0.165	-	-	-	-	0	-	0.00%
2024-04-02	0	0.165	0.163	0.185	0.165	0.165	40,000	6,600	0.1650	0.165	0.163	0.185	0.165	0.165	40,000	0.1650	2.48%
2024-03-28	0	0.161	0.160	0.165	0.160	0.165	861,000	139,255	0.1617	0.161	0.160	0.165	0.160	0.165	861,000	0.1617	-5.29%
2024-03-27	0	0.170	0.165	0.175	0.170	0.170	100,000	17,000	0.1700	0.170	0.165	0.175	0.170	0.170	100,000	0.1700	3.03%
2024-03-26	0	0.165	0.165	0.175	0.165	0.165	20,000	3,300	0.1650	0.165	0.165	0.175	0.165	0.165	20,000	0.1650	0.00%
2024-03-25	0	0.165	0.165	0.175	-	-	0	0	-	0.165	0.165	0.175	-	-	0	-	0.00%
2024-03-22	0	0.165	0.165	0.170	0.163	0.170	395,000	66,415	0.1681	0.165	0.165	0.170	0.163	0.170	395,000	0.1681	-5.17%
2024-03-21	0	0.174	0.160	0.175	0.174	0.174	20,000	3,480	0.1740	0.174	0.160	0.175	0.174	0.174	20,000	0.1740	-0.57%
2024-03-20	0	0.175	0.160	0.180	0.175	0.175	20,000	3,500	0.1750	0.175	0.160	0.180	0.175	0.175	20,000	0.1750	0.00%
2024-03-19	0	0.175	0.152	0.178	0.163	0.164	540,000	88,120	0.1632	0.175	0.152	0.178	0.163	0.164	540,000	0.1632	-1.69%
2024-03-18	0	0.178	0.163	0.180	-	-	0	0	-	0.178	0.163	0.180	-	-	0	-	0.00%
2024-03-15	0	0.178	0.165	0.180	0.178	0.178	20,000	3,560	0.1780	0.178	0.165	0.180	0.178	0.178	20,000	0.1780	0.00%
2024-03-14	0	0.178	0.165	0.180	0.165	0.165	20,000	3,300	0.1650	0.178	0.165	0.180	0.165	0.165	20,000	0.1650	-6.32%
2024-03-13	0	0.190	0.172	0.181	0.178	0.180	340,800	61,088	0.1792	0.190	0.172	0.181	0.178	0.180	340,800	0.1792	10.47%
2024-03-12	0	0.172	0.172	0.177	-	-	0	0	-	0.172	0.172	0.177	-	-	0	-	4.88%
2024-03-11	0	0.164	0.164	0.175	0.164	0.165	100,000	16,440	0.1644	0.164	0.164	0.175	0.164	0.165	100,000	0.1644	2.50%
2024-03-08	0	0.160	0.160	0.165	0.160	0.165	160,000	26,300	0.1644	0.160	0.160	0.165	0.160	0.165	160,000	0.1644	-3.03%
2024-03-07	0	0.165	0.161	0.169	0.165	0.165	60,000	9,900	0.1650	0.165	0.161	0.169	0.165	0.165	60,000	0.1650	0.00%
2024-03-06	0	0.165	0.165	0.173	0.160	0.160	62,000	9,920	0.1600	0.165	0.165	0.173	0.160	0.160	62,000	0.1600	-2.94%
2024-03-05	0	0.170	0.161	0.180	0.170	0.170	104,000	17,440	0.1677	0.170	0.161	0.180	0.170	0.170	104,000	0.1677	0.00%
2024-03-04	0	0.170	0.161	0.180	-	-	0	0	-	0.170	0.161	0.180	-	-	0	-	0.00%
2024-03-01	0	0.170	0.166	0.180	-	-	0	0	-	0.170	0.166	0.180	-	-	0	-	0.00%
2024-02-29	0	0.170	0.166	0.180	-	-	0	0	-	0.170	0.166	0.180	-	-	0	-	0.00%
2024-02-28	0	0.170	0.166	0.170	-	-	40,000	6,860	0.1715	0.170	0.166	0.170	-	-	40,000	0.1715	-1.73%
2024-02-27	0	0.173	0.161	0.178	0.173	0.175	260,000	45,180	0.1738	0.173	0.161	0.178	0.173	0.175	260,000	0.1738	-1.14%
2024-02-26	0	0.175	0.170	0.179	-	-	0	0	-	0.175	0.170	0.179	-	-	0	-	0.00%
2024-02-23	0	0.175	0.165	0.178	-	-	800	136	0.1700	0.175	0.165	0.178	-	-	800	0.1700	0.00%
2024-02-22	0	0.175	0.170	0.180	0.175	0.175	25,000	4,325	0.1730	0.175	0.170	0.180	0.175	0.175	25,000	0.1730	0.00%
2024-02-21	0	0.175	0.170	0.180	-	-	0	0	-	0.175	0.170	0.180	-	-	0	-	0.00%
2024-02-20	0	0.175	0.170	0.175	-	-	0	0	-	0.175	0.170	0.175	-	-	0	-	-0.57%
2024-02-19	0	0.176	0.163	0.170	0.170	0.175	320,000	54,700	0.1709	0.176	0.163	0.170	0.170	0.175	320,000	0.1709	0.00%
2024-02-16	0	0.176	0.170	0.176	-	-	0	0	-	0.176	0.170	0.176	-	-	0	-	-0.56%
2024-02-15	0	0.177	0.161	0.180	0.177	0.177	120,000	21,240	0.1770	0.177	0.161	0.180	0.177	0.177	120,000	0.1770	-1.12%
2024-02-14	0	0.179	0.179	0.180	0.168	0.168	28,000	4,664	0.1666	0.179	0.179	0.180	0.168	0.168	28,000	0.1666	2.29%
2024-02-09	0	0.175	0.175	0.194	-	-	0	0	-	0.175	0.175	0.194	-	-	0	-	0.00%
2024-02-08	0	0.175	0.175	0.180	0.161	0.175	320,000	54,920	0.1716	0.175	0.175	0.180	0.161	0.175	320,000	0.1716	-2.78%
2024-02-07	0	0.180	0.180	0.185	0.180	0.195	505,000	93,800	0.1857	0.180	0.180	0.185	0.180	0.195	505,000	0.1857	-7.69%
2024-02-06	0	0.195	0.192	0.196	0.195	0.195	20,000	3,900	0.1950	0.195	0.192	0.196	0.195	0.195	20,000	0.1950	-2.01%
2024-02-05	0	0.199	0.185	0.199	-	-	0	0	-	0.199	0.185	0.199	-	-	0	-	-0.50%
2024-02-02	0	0.200	0.185	0.200	-	-	0	0	-	0.200	0.185	0.200	-	-	0	-	0.00%
2024-02-01	0	0.200	0.190	0.210	-	-	0	0	-	0.200	0.190	0.210	-	-	0	-	0.00%
2024-01-31	0	0.200	0.196	0.205	-	-	0	0	-	0.200	0.196	0.205	-	-	0	-	0.00%
2024-01-30	0	0.200	0.196	0.202	0.200	0.200	40,000	8,000	0.2000	0.200	0.196	0.202	0.200	0.200	40,000	0.2000	-4.31%
2024-01-29	0	0.209	0.200	0.209	0.210	0.210	280,000	58,800	0.2100	0.209	0.200	0.209	0.210	0.210	280,000	0.2100	-2.79%
2024-01-26	0	0.215	0.200	0.215	-	-	6,000	1,124	0.1873	0.215	0.200	0.215	-	-	6,000	0.1873	0.00%
2024-01-25	0	0.215	0.215	0.220	0.196	0.196	25,000	4,970	0.1988	0.215	0.215	0.220	0.196	0.196	25,000	0.1988	-2.71%
2024-01-24	0	0.221	0.221	-	-	-	0	0	-	0.221	0.221	-	-	-	0	-	9.41%
2024-01-23	0	0.202	0.195	0.210	-	-	0	0	-	0.202	0.195	0.210	-	-	0	-	0.00%
2024-01-22	0	0.202	0.202	0.203	0.194	0.200	1,860,000	366,920	0.1973	0.202	0.202	0.203	0.194	0.200	1,860,000	0.1973	-1.46%
2024-01-19	0	0.205	0.194	0.205	-	-	0	0	-	0.205	0.194	0.205	-	-	0	-	0.00%
2024-01-18	0	0.205	0.194	0.220	0.205	0.205	40,000	8,200	0.2050	0.205	0.194	0.220	0.205	0.205	40,000	0.2050	2.50%
2024-01-17	0	0.200	0.195	0.200	0.200	0.205	2,140,000	436,960	0.2042	0.200	0.195	0.200	0.200	0.205	2,140,000	0.2042	-2.44%
2024-01-16	0	0.205	0.194	0.205	0.198	0.205	60,000	12,060	0.2010	0.205	0.194	0.205	0.198	0.205	60,000	0.2010	2.50%
2024-01-15	0	0.200	0.195	0.205	0.200	0.205	700,000	140,100	0.2001	0.200	0.195	0.205	0.200	0.205	700,000	0.2001	0.00%
2024-01-12	0	0.200	0.189	0.200	0.195	0.200	140,000	27,400	0.1957	0.200	0.189	0.200	0.195	0.200	140,000	0.1957	2.56%
2024-01-11	0	0.195	0.189	0.196	0.195	0.198	100,000	19,620	0.1962	0.195	0.189	0.196	0.195	0.198	100,000	0.1962	-4.88%
2024-01-10	0	0.205	0.196	0.210	0.198	0.205	300,000	59,880	0.1996	0.205	0.196	0.210	0.198	0.205	300,000	0.1996	-4.65%
2024-01-09	0	0.215	0.196	0.225	0.198	0.215	100,000	20,900	0.2090	0.215	0.196	0.225	0.198	0.215	100,000	0.2090	2.38%
2024-01-08	0	0.210	0.195	0.210	-	-	0	0	-	0.210	0.195	0.210	-	-	0	-	0.00%
2024-01-05	0	0.210	0.194	0.210	-	-	160,000	31,680	0.1980	0.210	0.194	0.210	-	-	160,000	0.1980	0.00%
2024-01-04	0	0.210	0.185	0.220	0.199	0.210	40,000	8,180	0.2045	0.210	0.185	0.220	0.199	0.210	40,000	0.2045	5.53%
2024-01-03	0	0.199	0.194	0.200	0.199	0.199	30,800	5,971	0.1939	0.199	0.194	0.200	0.199	0.199	30,800	0.1939	-1.00%
2024-01-02	0	0.201	0.197	0.201	-	-	0	0	-	0.201	0.197	0.201	-	-	0	-	0.00%
2023-12-29	0	0.201	0.199	0.202	-	-	0	0	-	0.201	0.199	0.202	-	-	0	-	0.00%
2023-12-28	0	0.201	0.200	-	-	-	22,000	4,408	0.2004	0.201	0.200	-	-	-	22,000	0.2004	-2.43%
2023-12-27	0	0.206	0.197	0.205	0.201	0.210	360,000	73,180	0.2033	0.206	0.197	0.205	0.201	0.210	360,000	0.2033	-1.90%
2023-12-22	0	0.210	0.201	0.205	0.210	0.210	60,000	12,600	0.2100	0.210	0.201	0.205	0.210	0.210	60,000	0.2100	-4.55%
2023-12-21	0	0.220	0.205	0.220	0.220	0.220	25,200	5,455	0.2165	0.220	0.205	0.220	0.220	0.220	25,200	0.2165	2.33%
2023-12-20	0	0.215	0.206	0.215	0.206	0.215	240,000	49,920	0.2080	0.215	0.206	0.215	0.206	0.215	240,000	0.2080	-2.27%
2023-12-19	0	0.220	0.209	0.220	0.215	0.220	60,000	13,000	0.2167	0.220	0.209	0.220	0.215	0.220	60,000	0.2167	0.00%
2023-12-18	0	0.220	0.213	0.220	0.220	0.220	40,000	8,800	0.2200	0.220	0.213	0.220	0.220	0.220	40,000	0.2200	0.00%
2023-12-15	0	0.220	0.210	0.220	0.210	0.220	320,000	67,560	0.2111	0.220	0.210	0.220	0.210	0.220	320,000	0.2111	0.00%
2023-12-14	0	0.220	0.210	0.220	0.220	0.220	20,000	4,400	0.2200	0.220	0.210	0.220	0.220	0.220	20,000	0.2200	0.00%
2023-12-13	0	0.220	0.209	0.220	-	-	0	0	-	0.220	0.209	0.220	-	-	0	-	0.00%
2023-12-12	0	0.220	0.215	0.220	-	-	6,000	1,242	0.2070	0.220	0.215	0.220	-	-	6,000	0.2070	-2.22%
2023-12-11	0	0.225	0.218	0.225	0.218	0.225	40,000	8,860	0.2215	0.225	0.218	0.225	0.218	0.225	40,000	0.2215	0.00%
2023-12-08	0	0.225	0.217	0.225	0.220	0.225	40,000	8,900	0.2225	0.225	0.217	0.225	0.220	0.225	40,000	0.2225	0.00%
2023-12-07	0	0.225	0.215	0.225	0.219	0.225	200,000	43,920	0.2196	0.225	0.215	0.225	0.219	0.225	200,000	0.2196	0.00%
2023-12-06	0	0.225	0.218	0.225	-	-	0	0	-	0.225	0.218	0.225	-	-	0	-	-2.17%
2023-12-05	0	0.230	0.219	0.230	0.219	0.230	562,400	123,788	0.2201	0.230	0.219	0.230	0.219	0.230	562,400	0.2201	0.00%
2023-12-04	0	0.230	0.222	0.230	0.230	0.230	100,000	23,000	0.2300	0.230	0.222	0.230	0.230	0.230	100,000	0.2300	0.00%
2023-12-01	0	0.230	0.223	0.230	-	-	0	0	-	0.230	0.223	0.230	-	-	0	-	-0.86%
2023-11-30	0	0.232	0.223	0.232	-	-	600	121	0.2017	0.232	0.223	0.232	-	-	600	0.2017	0.00%
2023-11-29	0	0.232	0.223	0.232	0.232	0.232	40,000	9,280	0.2320	0.232	0.223	0.232	0.232	0.232	40,000	0.2320	0.00%
2023-11-28	0	0.232	0.223	0.232	0.232	0.232	20,000	4,640	0.2320	0.232	0.223	0.232	0.232	0.232	20,000	0.2320	0.00%
2023-11-27	0	0.232	0.223	0.240	-	-	0	0	-	0.232	0.223	0.240	-	-	0	-	0.00%
2023-11-24	0	0.232	0.225	0.232	0.225	0.232	280,000	63,180	0.2256	0.232	0.225	0.232	0.225	0.232	280,000	0.2256	-0.43%
2023-11-23	0	0.233	0.230	0.233	0.233	0.233	60,000	13,980	0.2330	0.233	0.230	0.233	0.233	0.233	60,000	0.2330	0.00%
2023-11-22	0	0.233	0.230	0.233	0.233	0.233	60,000	13,980	0.2330	0.233	0.230	0.233	0.233	0.233	60,000	0.2330	0.00%
2023-11-21	0	0.233	0.230	0.235	0.233	0.233	234,000	54,291	0.2320	0.233	0.230	0.235	0.233	0.233	234,000	0.2320	0.00%
2023-11-20	0	0.233	0.231	0.235	0.233	0.233	780,000	181,740	0.2330	0.233	0.231	0.235	0.233	0.233	780,000	0.2330	-4.51%
2023-11-17	0	0.244	0.233	0.245	-	-	20,000	4,740	0.2370	0.244	0.233	0.245	-	-	20,000	0.2370	0.00%
2023-11-16	0	0.244	0.237	0.245	-	-	0	0	-	0.244	0.237	0.245	-	-	0	-	0.00%
2023-11-15	0	0.244	0.235	0.245	0.238	0.244	260,000	62,040	0.2386	0.244	0.235	0.245	0.238	0.244	260,000	0.2386	-0.41%
2023-11-14	0	0.245	0.238	0.245	0.240	0.245	100,000	24,100	0.2410	0.245	0.238	0.245	0.240	0.245	100,000	0.2410	0.82%
2023-11-13	0	0.243	0.240	0.244	0.243	0.243	120,000	29,160	0.2430	0.243	0.240	0.244	0.243	0.243	120,000	0.2430	-2.41%
2023-11-10	0	0.249	0.235	0.250	0.240	0.249	300,000	72,700	0.2423	0.249	0.235	0.250	0.240	0.249	300,000	0.2423	-0.40%
2023-11-09	0	0.250	0.243	0.250	0.243	0.250	120,000	29,680	0.2473	0.250	0.243	0.250	0.243	0.250	120,000	0.2473	0.00%
2023-11-08	0	0.250	0.240	0.250	0.243	0.250	120,000	29,560	0.2463	0.250	0.240	0.250	0.243	0.250	120,000	0.2463	0.00%
2023-11-07	0	0.250	0.247	0.250	-	-	0	0	-	0.250	0.247	0.250	-	-	0	-	0.00%
2023-11-06	0	0.250	0.247	0.250	0.250	0.255	60,400	15,194	0.2516	0.250	0.247	0.250	0.250	0.255	60,400	0.2516	0.40%
2023-11-03	0	0.249	0.244	0.249	0.245	0.250	820,000	202,320	0.2467	0.249	0.244	0.249	0.245	0.250	820,000	0.2467	-4.23%
2023-11-02	0	0.260	0.250	0.260	0.249	0.260	587,400	146,993	0.2502	0.260	0.250	0.260	0.249	0.260	587,400	0.2502	0.00%
2023-11-01	0	0.260	0.250	0.270	-	-	0	0	-	0.260	0.250	0.270	-	-	0	-	0.00%
2023-10-31	0	0.260	0.250	0.260	-	-	0	0	-	0.260	0.250	0.260	-	-	0	-	0.00%
2023-10-30	0	0.260	0.248	0.260	0.260	0.260	20,000	5,200	0.2600	0.260	0.248	0.260	0.260	0.260	20,000	0.2600	4.00%
2023-10-27	0	0.250	0.248	0.250	0.250	0.250	60,000	15,000	0.2500	0.250	0.248	0.250	0.250	0.250	60,000	0.2500	-1.96%
2023-10-26	0	0.255	0.248	0.255	-	-	0	0	-	0.255	0.248	0.255	-	-	0	-	0.00%
2023-10-25	0	0.255	0.243	0.260	0.245	0.255	320,000	80,960	0.2530	0.255	0.243	0.260	0.245	0.255	320,000	0.2530	0.00%
2023-10-24	0	0.255	0.248	0.255	-	-	0	0	-	0.255	0.248	0.255	-	-	0	-	0.00%
2023-10-20	0	0.255	0.245	0.255	0.246	0.255	220,000	54,340	0.2470	0.255	0.245	0.255	0.246	0.255	220,000	0.2470	0.00%
2023-10-19	0	0.255	0.247	0.255	0.248	0.255	120,600	30,083	0.2494	0.255	0.247	0.255	0.248	0.255	120,600	0.2494	0.00%
2023-10-18	0	0.255	0.248	0.255	0.250	0.255	200,000	50,200	0.2510	0.255	0.248	0.255	0.250	0.255	200,000	0.2510	0.00%
2023-10-17	0	0.255	0.248	0.255	0.250	0.255	142,600	35,672	0.2502	0.255	0.248	0.255	0.250	0.255	142,600	0.2502	-3.77%
2023-10-16	0	0.265	0.255	0.270	0.255	0.300	340,000	91,000	0.2676	0.265	0.255	0.270	0.255	0.300	340,000	0.2676	6.85%
2023-10-13	0	0.248	0.246	0.248	0.248	0.248	20,000	4,960	0.2480	0.248	0.246	0.248	0.248	0.248	20,000	0.2480	0.00%
2023-10-12	0	0.248	0.245	0.248	0.245	0.248	220,000	53,960	0.2453	0.248	0.245	0.248	0.245	0.248	220,000	0.2453	1.22%
2023-10-11	0	0.245	0.240	0.245	0.241	0.245	280,000	67,680	0.2417	0.245	0.240	0.245	0.241	0.245	280,000	0.2417	1.66%
2023-10-10	0	0.241	0.239	0.241	0.240	0.243	200,000	48,400	0.2420	0.241	0.239	0.241	0.240	0.243	200,000	0.2420	-1.23%
2023-10-09	0	0.244	0.240	0.244	0.244	0.244	60,000	14,640	0.2440	0.244	0.240	0.244	0.244	0.244	60,000	0.2440	0.00%
2023-10-06	0	0.244	0.240	0.244	0.245	0.246	60,000	14,780	0.2463	0.244	0.240	0.244	0.245	0.246	60,000	0.2463	-2.40%
2023-10-05	0	0.250	0.245	0.250	0.246	0.250	90,000	22,240	0.2471	0.250	0.245	0.250	0.246	0.250	90,000	0.2471	0.00%
2023-10-04	0	0.250	0.248	0.250	-	-	0	0	-	0.250	0.248	0.250	-	-	0	-	0.00%
2023-10-03	0	0.250	0.247	0.250	0.249	0.250	140,000	34,980	0.2499	0.250	0.247	0.250	0.249	0.250	140,000	0.2499	-1.96%
2023-09-29	0	0.255	0.249	0.255	0.250	0.255	120,000	30,100	0.2508	0.255	0.249	0.255	0.250	0.255	120,000	0.2508	0.00%
2023-09-28	0	0.255	0.249	0.250	0.250	0.255	620,000	155,400	0.2506	0.255	0.249	0.250	0.250	0.255	620,000	0.2506	0.00%
2023-09-27	0	0.255	0.250	0.255	0.250	0.260	540,000	136,400	0.2526	0.255	0.250	0.255	0.250	0.260	540,000	0.2526	-1.92%
2023-09-26	0	0.260	0.250	0.260	-	-	0	0	-	0.260	0.250	0.260	-	-	0	-	0.00%
2023-09-25	0	0.260	0.250	0.260	0.260	0.260	40,000	10,400	0.2600	0.260	0.250	0.260	0.260	0.260	40,000	0.2600	-3.70%
2023-09-22	0	0.270	0.247	0.270	0.249	0.270	260,000	65,580	0.2522	0.270	0.247	0.270	0.249	0.270	260,000	0.2522	8.43%
2023-09-21	0	0.249	0.245	0.249	0.246	0.249	230,000	56,590	0.2460	0.249	0.245	0.249	0.246	0.249	230,000	0.2460	-0.40%
2023-09-20	0	0.250	0.241	0.250	0.243	0.250	327,000	80,221	0.2453	0.250	0.241	0.250	0.243	0.250	327,000	0.2453	1.63%
2023-09-19	0	0.246	0.246	0.249	0.246	0.249	120,000	29,760	0.2480	0.246	0.246	0.249	0.246	0.249	120,000	0.2480	-1.60%
2023-09-18	0	0.250	0.249	0.250	0.249	0.255	180,000	45,147	0.2508	0.250	0.249	0.250	0.249	0.255	180,000	0.2508	-1.96%
2023-09-15	0	0.255	0.250	0.255	0.250	0.260	2,320,000	587,780	0.2534	0.255	0.250	0.255	0.250	0.260	2,320,000	0.2534	-8.93%
2023-09-14	0	0.280	0.265	0.280	0.270	0.275	400,000	108,600	0.2715	0.280	0.265	0.280	0.270	0.275	400,000	0.2715	-1.75%
2023-09-13	0	0.285	0.275	0.285	-	-	0	0	-	0.285	0.275	0.285	-	-	0	-	0.00%
2023-09-12	0	0.285	0.275	0.285	0.280	0.285	370,000	105,100	0.2841	0.285	0.275	0.285	0.280	0.285	370,000	0.2841	0.00%
2023-09-11	0	0.285	0.270	0.285	0.285	0.295	340,000	97,000	0.2853	0.285	0.270	0.285	0.285	0.295	340,000	0.2853	-3.39%
2023-09-07	0	0.295	0.290	0.295	0.265	0.320	720,000	196,300	0.2726	0.295	0.290	0.295	0.265	0.320	720,000	0.2726	11.32%
2023-09-06	0	0.265	0.255	0.265	0.260	0.265	164,000	42,680	0.2602	0.265	0.255	0.265	0.260	0.265	164,000	0.2602	0.00%
2023-09-05	0	0.265	0.260	0.265	0.265	0.265	340,000	90,100	0.2650	0.265	0.260	0.265	0.265	0.265	340,000	0.2650	0.00%
2023-09-04	0	0.265	0.260	0.265	0.265	0.275	344,000	91,440	0.2658	0.265	0.260	0.265	0.265	0.275	344,000	0.2658	3.92%
2023-08-31	0	0.255	0.250	0.255	0.250	0.260	640,000	164,700	0.2573	0.255	0.250	0.255	0.250	0.260	640,000	0.2573	-1.92%
2023-08-30	0	0.260	0.250	0.260	0.250	0.270	1,240,000	317,900	0.2564	0.260	0.250	0.260	0.250	0.270	1,240,000	0.2564	-7.14%
2023-08-29	0	0.280	0.265	0.280	0.265	0.280	280,000	75,300	0.2689	0.280	0.265	0.280	0.265	0.280	280,000	0.2689	0.00%
2023-08-28	0	0.280	0.275	0.280	0.275	0.280	520,800	143,708	0.2759	0.280	0.275	0.280	0.275	0.280	520,800	0.2759	1.82%
2023-08-25	0	0.275	0.270	0.275	0.270	0.280	260,000	72,400	0.2785	0.275	0.270	0.275	0.270	0.280	260,000	0.2785	-3.51%
2023-08-24	0	0.285	0.275	0.285	0.285	0.285	40,000	11,400	0.2850	0.285	0.275	0.285	0.285	0.285	40,000	0.2850	0.00%
2023-08-23	0	0.285	0.280	0.285	0.285	0.285	500,000	142,500	0.2850	0.285	0.280	0.285	0.285	0.285	500,000	0.2850	-1.72%
2023-08-22	0	0.290	0.285	0.290	0.285	0.290	269,000	77,585	0.2884	0.290	0.285	0.290	0.285	0.290	269,000	0.2884	0.00%
2023-08-21	0	0.290	0.280	0.290	0.275	0.295	340,000	94,000	0.2765	0.290	0.280	0.290	0.275	0.295	340,000	0.2765	5.45%
2023-08-18	0	0.275	0.270	0.275	0.270	0.275	760,000	205,600	0.2705	0.275	0.270	0.275	0.270	0.275	760,000	0.2705	1.85%
2023-08-17	0	0.270	0.265	0.270	0.250	0.275	1,280,000	341,100	0.2665	0.270	0.265	0.270	0.250	0.275	1,280,000	0.2665	-3.57%
2023-08-16	0	0.280	0.270	0.280	0.265	0.285	2,341,200	642,900	0.2746	0.280	0.270	0.280	0.265	0.285	2,341,200	0.2746	-6.67%
2023-08-15	0	0.300	0.285	0.300	0.285	0.300	1,050,000	305,050	0.2905	0.300	0.285	0.300	0.285	0.300	1,050,000	0.2905	0.00%
2023-08-14	0	0.300	0.295	0.300	0.290	0.315	981,400	289,678	0.2952	0.300	0.295	0.300	0.290	0.315	981,400	0.2952	-1.64%
2023-08-11	0	0.305	0.295	0.305	0.285	0.305	2,200,000	655,100	0.2978	0.305	0.295	0.305	0.285	0.305	2,200,000	0.2978	-6.15%
2023-08-10	0	0.325	0.315	0.325	0.315	0.340	1,644,000	537,780	0.3271	0.325	0.315	0.325	0.315	0.340	1,644,000	0.3271	3.17%
2023-08-09	0	0.315	0.310	0.315	0.305	0.320	2,008,000	617,480	0.3075	0.315	0.310	0.315	0.305	0.320	2,008,000	0.3075	-1.56%
2023-08-08	0	0.320	0.315	0.320	0.310	0.390	5,461,000	1,855,370	0.3397	0.320	0.315	0.320	0.310	0.390	5,461,000	0.3397	-16.88%
2023-08-07	0	0.385	0.370	0.385	0.295	0.390	12,856,220	4,503,514	0.3503	0.385	0.370	0.385	0.295	0.390	12,856,220	0.3503	30.51%
2023-08-04	0	0.295	0.285	0.295	0.245	0.295	5,824,400	1,533,454	0.2633	0.295	0.285	0.295	0.245	0.295	5,824,400	0.2633	19.43%
2023-08-03	0	0.247	0.240	0.247	0.194	0.265	12,365,000	2,995,366	0.2422	0.247	0.240	0.247	0.194	0.265	12,365,000	0.2422	27.32%
2023-08-02	0	0.194	0.186	0.196	0.185	0.196	1,820,000	346,040	0.1901	0.194	0.186	0.196	0.185	0.196	1,820,000	0.1901	4.86%
2023-08-01	0	0.185	0.181	0.188	0.180	0.185	1,500,000	274,500	0.1830	0.185	0.181	0.188	0.180	0.185	1,500,000	0.1830	2.78%
2023-07-31	0	0.180	0.171	0.180	0.180	0.180	280,000	50,400	0.1800	0.180	0.171	0.180	0.180	0.180	280,000	0.1800	0.56%
2023-07-28	0	0.179	0.179	0.180	0.179	0.179	120,000	21,480	0.1790	0.179	0.179	0.180	0.179	0.179	120,000	0.1790	-0.56%
2023-07-27	0	0.180	0.170	0.180	0.179	0.180	440,000	79,060	0.1797	0.180	0.170	0.180	0.179	0.180	440,000	0.1797	0.00%
2023-07-26	0	0.180	0.175	0.181	0.180	0.180	300,000	54,000	0.1800	0.180	0.175	0.181	0.180	0.180	300,000	0.1800	0.00%
2023-07-25	0	0.180	0.180	0.181	0.180	0.181	670,000	120,780	0.1803	0.180	0.180	0.181	0.180	0.181	670,000	0.1803	0.00%
2023-07-24	0	0.180	0.170	0.180	0.179	0.180	320,000	57,580	0.1799	0.180	0.170	0.180	0.179	0.180	320,000	0.1799	0.00%
2023-07-21	0	0.180	0.170	0.182	0.180	0.180	860,000	154,800	0.1800	0.180	0.170	0.182	0.180	0.180	860,000	0.1800	0.00%
2023-07-20	0	0.180	0.171	0.182	0.180	0.180	300,000	54,000	0.1800	0.180	0.171	0.182	0.180	0.180	300,000	0.1800	0.00%
2023-07-19	0	0.180	0.176	0.182	0.180	0.180	300,000	54,000	0.1800	0.180	0.176	0.182	0.180	0.180	300,000	0.1800	2.86%
2023-07-18	0	0.175	0.175	0.181	0.175	0.181	360,000	64,620	0.1795	0.175	0.175	0.181	0.175	0.181	360,000	0.1795	-2.78%
2023-07-14	0	0.180	0.171	0.181	0.180	0.180	300,000	54,000	0.1800	0.180	0.171	0.181	0.180	0.180	300,000	0.1800	0.00%
2023-07-13	0	0.180	0.172	0.181	0.176	0.180	560,000	100,260	0.1790	0.180	0.172	0.181	0.176	0.180	560,000	0.1790	5.26%
2023-07-12	0	0.171	0.171	0.177	0.170	0.180	700,000	122,560	0.1751	0.171	0.171	0.177	0.170	0.180	700,000	0.1751	-5.00%
2023-07-11	0	0.180	0.170	0.182	0.180	0.180	302,800	54,448	0.1798	0.180	0.170	0.182	0.180	0.180	302,800	0.1798	0.00%
2023-07-10	0	0.180	0.175	0.182	0.180	0.180	300,000	54,000	0.1800	0.180	0.175	0.182	0.180	0.180	300,000	0.1800	0.00%
2023-07-07	0	0.180	0.170	0.180	0.180	0.180	300,000	54,000	0.1800	0.180	0.170	0.180	0.180	0.180	300,000	0.1800	0.00%
2023-07-06	0	0.180	0.170	0.182	0.178	0.180	484,000	86,728	0.1792	0.180	0.170	0.182	0.178	0.180	484,000	0.1792	0.00%
2023-07-05	0	0.180	0.175	0.182	0.180	0.180	709,000	127,458	0.1798	0.180	0.175	0.182	0.180	0.180	709,000	0.1798	0.00%
2023-07-04	0	0.180	0.171	0.180	0.180	0.180	660,000	118,800	0.1800	0.180	0.171	0.180	0.180	0.180	660,000	0.1800	0.00%
2023-07-03	0	0.180	0.171	0.181	0.168	0.181	540,000	95,360	0.1766	0.180	0.171	0.181	0.168	0.181	540,000	0.1766	-1.10%
2023-06-30	0	0.182	0.170	0.182	0.182	0.182	20,000	3,640	0.1820	0.182	0.170	0.182	0.182	0.182	20,000	0.1820	0.00%
2023-06-29	0	0.182	0.175	0.182	0.180	0.182	360,000	64,920	0.1803	0.182	0.175	0.182	0.180	0.182	360,000	0.1803	1.11%
2023-06-28	0	0.180	0.167	0.182	0.180	0.180	320,000	57,600	0.1800	0.180	0.167	0.182	0.180	0.180	320,000	0.1800	0.00%
2023-06-27	0	0.180	0.173	0.182	0.180	0.180	300,000	54,000	0.1800	0.180	0.173	0.182	0.180	0.180	300,000	0.1800	0.00%
2023-06-26	0	0.180	0.169	0.182	0.180	0.180	302,000	54,340	0.1799	0.180	0.169	0.182	0.180	0.180	302,000	0.1799	0.00%
2023-06-23	0	0.180	0.170	0.182	0.180	0.180	320,000	57,600	0.1800	0.180	0.170	0.182	0.180	0.180	320,000	0.1800	0.00%
2023-06-21	0	0.180	0.175	0.180	0.180	0.180	320,000	57,600	0.1800	0.180	0.175	0.180	0.180	0.180	320,000	0.1800	2.86%
2023-06-20	0	0.175	0.175	0.180	0.175	0.180	320,000	57,500	0.1797	0.175	0.175	0.180	0.175	0.180	320,000	0.1797	-2.78%
2023-06-19	0	0.180	0.175	0.180	-	-	0	0	-	0.180	0.175	0.180	-	-	0	-	0.00%
2023-06-16	0	0.180	0.175	0.180	0.166	0.180	920,000	162,180	0.1763	0.180	0.175	0.180	0.166	0.180	920,000	0.1763	0.00%
2023-06-15	0	0.180	0.173	0.180	0.180	0.180	600,000	108,000	0.1800	0.180	0.173	0.180	0.180	0.180	600,000	0.1800	0.00%
2023-06-14	0	0.180	0.175	0.180	0.180	0.180	320,000	57,600	0.1800	0.180	0.175	0.180	0.180	0.180	320,000	0.1800	5.88%
2023-06-13	0	0.170	0.170	0.180	0.170	0.170	42,000	7,140	0.1700	0.170	0.170	0.180	0.170	0.170	42,000	0.1700	-5.56%
2023-06-12	0	0.180	0.160	0.180	-	-	0	0	-	0.180	0.160	0.180	-	-	0	-	0.00%
2023-06-09	0	0.180	0.167	0.180	0.180	0.180	300,000	54,000	0.1800	0.180	0.167	0.180	0.180	0.180	300,000	0.1800	0.00%
2023-06-08	0	0.180	0.165	0.181	0.180	0.180	600,000	108,000	0.1800	0.180	0.165	0.181	0.180	0.180	600,000	0.1800	0.00%
2023-06-07	0	0.180	0.164	0.181	0.180	0.180	300,000	54,000	0.1800	0.180	0.164	0.181	0.180	0.180	300,000	0.1800	0.00%
2023-06-06	0	0.180	0.164	0.180	0.180	0.180	160,000	28,800	0.1800	0.180	0.164	0.180	0.180	0.180	160,000	0.1800	0.00%
2023-06-05	0	0.180	0.170	0.180	-	-	0	0	-	0.180	0.170	0.180	-	-	0	-	-0.55%
2023-06-02	0	0.181	0.169	0.181	0.160	0.184	87,200	14,901	0.1709	0.181	0.169	0.181	0.160	0.184	87,200	0.1709	-0.55%
2023-06-01	0	0.182	-	0.182	0.182	0.182	20,000	3,640	0.1820	0.182	-	0.182	0.182	0.182	20,000	0.1820	1.11%
2023-05-31	0	0.180	-	0.180	0.180	0.180	40,000	7,200	0.1800	0.180	-	0.180	0.180	0.180	40,000	0.1800	0.00%
2023-05-30	0	0.180	0.150	0.180	0.180	0.180	600,000	108,000	0.1800	0.180	0.150	0.180	0.180	0.180	600,000	0.1800	0.00%
2023-05-29	0	0.180	0.180	0.185	0.180	0.190	40,000	7,400	0.1850	0.180	0.180	0.185	0.180	0.190	40,000	0.1850	0.00%
2023-05-25	0	0.180	0.145	0.178	0.180	0.180	300,000	54,000	0.1800	0.180	0.145	0.178	0.180	0.180	300,000	0.1800	-1.10%
2023-05-24	0	0.182	0.160	0.182	0.180	0.182	420,000	75,840	0.1806	0.182	0.160	0.182	0.180	0.182	420,000	0.1806	1.11%
2023-05-23	0	0.180	0.146	0.180	0.180	0.180	20,000	3,600	0.1800	0.180	0.146	0.180	0.180	0.180	20,000	0.1800	0.00%
2023-05-22	0	0.180	0.180	0.182	0.180	0.180	305,000	54,875	0.1799	0.180	0.180	0.182	0.180	0.180	305,000	0.1799	0.00%
2023-05-19	0	0.180	0.180	0.182	0.180	0.180	700,000	126,000	0.1800	0.180	0.180	0.182	0.180	0.180	700,000	0.1800	0.00%
2023-05-18	0	0.180	0.180	0.183	0.180	0.183	1,240,000	224,080	0.1807	0.180	0.180	0.183	0.180	0.183	1,240,000	0.1807	0.00%
2023-05-17	0	0.180	0.162	0.182	0.180	0.180	200,000	36,000	0.1800	0.180	0.162	0.182	0.180	0.180	200,000	0.1800	-1.10%
2023-05-16	0	0.182	0.180	0.182	0.182	0.182	100,000	18,200	0.1820	0.182	0.180	0.182	0.182	0.182	100,000	0.1820	0.00%
2023-05-15	0	0.182	0.182	0.183	-	-	0	0	-	0.182	0.182	0.183	-	-	0	-	0.00%
2023-05-12	0	0.182	0.181	0.182	0.182	0.183	500,000	91,200	0.1824	0.182	0.181	0.182	0.182	0.183	500,000	0.1824	-0.55%
2023-05-11	0	0.183	0.164	0.183	0.182	0.183	620,000	112,860	0.1820	0.183	0.164	0.183	0.182	0.183	620,000	0.1820	0.55%
2023-05-10	0	0.182	0.177	0.182	0.180	0.182	320,000	57,640	0.1801	0.182	0.177	0.182	0.180	0.182	320,000	0.1801	1.11%
2023-05-09	0	0.180	0.180	0.182	0.180	0.180	300,000	54,000	0.1800	0.180	0.180	0.182	0.180	0.180	300,000	0.1800	0.00%
2023-05-08	0	0.180	0.180	0.182	0.180	0.180	500,000	90,000	0.1800	0.180	0.180	0.182	0.180	0.180	500,000	0.1800	1.69%
2023-05-05	0	0.177	0.177	0.180	0.175	0.180	440,000	77,200	0.1755	0.177	0.177	0.180	0.175	0.180	440,000	0.1755	-1.67%
2023-05-04	0	0.180	0.179	0.180	0.179	0.180	540,000	97,100	0.1798	0.180	0.179	0.180	0.179	0.180	540,000	0.1798	0.00%
2023-05-03	0	0.180	0.164	0.180	0.179	0.180	350,000	62,740	0.1793	0.180	0.164	0.180	0.179	0.180	350,000	0.1793	0.56%
2023-05-02	0	0.179	0.160	0.179	-	-	0	0	-	0.179	0.160	0.179	-	-	0	-	-0.56%
2023-04-28	0	0.180	0.180	0.182	0.180	0.180	1,780,000	320,400	0.1800	0.180	0.180	0.182	0.180	0.180	1,780,000	0.1800	0.00%
2023-04-27	0	0.180	0.179	0.180	0.179	0.180	345,000	62,020	0.1798	0.180	0.179	0.180	0.179	0.180	345,000	0.1798	0.00%
2023-04-26	0	0.180	0.175	0.180	0.182	0.182	210,000	38,090	0.1814	0.180	0.175	0.180	0.182	0.182	210,000	0.1814	-1.10%
2023-04-25	0	0.182	0.182	0.183	0.182	0.182	1,820,000	331,240	0.1820	0.182	0.182	0.183	0.182	0.182	1,820,000	0.1820	-0.55%
2023-04-24	0	0.183	0.175	0.183	-	-	0	0	-	0.183	0.175	0.183	-	-	0	-	0.00%
2023-04-21	0	0.183	0.176	0.183	0.183	0.183	200,000	36,600	0.1830	0.183	0.176	0.183	0.183	0.183	200,000	0.1830	0.00%
2023-04-20	0	0.183	0.183	0.184	0.183	0.183	320,000	58,620	0.1832	0.183	0.183	0.184	0.183	0.183	320,000	0.1832	0.00%
2023-04-19	0	0.183	0.181	0.183	0.180	0.183	400,000	72,500	0.1813	0.183	0.181	0.183	0.180	0.183	400,000	0.1813	1.67%
2023-04-18	0	0.180	0.180	0.183	0.180	0.183	340,000	62,160	0.1828	0.180	0.180	0.183	0.180	0.183	340,000	0.1828	-1.64%
2023-04-17	0	0.183	0.183	0.185	0.183	0.183	303,400	55,488	0.1829	0.183	0.183	0.185	0.183	0.183	303,400	0.1829	0.55%
2023-04-14	0	0.182	0.178	0.182	0.180	0.182	1,900,000	342,200	0.1801	0.182	0.178	0.182	0.180	0.182	1,900,000	0.1801	1.11%
2023-04-13	0	0.180	0.180	0.182	0.170	0.185	2,780,000	501,760	0.1805	0.180	0.180	0.182	0.170	0.185	2,780,000	0.1805	0.00%
2023-04-12	0	0.180	0.180	0.185	0.180	0.188	2,420,000	440,840	0.1822	0.180	0.180	0.185	0.180	0.188	2,420,000	0.1822	-3.23%
2023-04-11	0	0.186	0.186	0.188	0.186	0.200	1,600,000	299,660	0.1873	0.186	0.186	0.188	0.186	0.200	1,600,000	0.1873	3.91%
2023-04-06	0	0.179	0.179	0.180	0.179	0.180	260,000	46,680	0.1795	0.179	0.179	0.180	0.179	0.180	260,000	0.1795	0.00%
2023-04-04	0	0.179	0.179	0.180	0.179	0.179	62,000	11,085	0.1788	0.179	0.179	0.180	0.179	0.179	62,000	0.1788	0.00%
2023-04-03	0	0.179	0.158	0.179	0.179	0.180	820,000	147,480	0.1799	0.179	0.158	0.179	0.179	0.180	820,000	0.1799	-0.56%
2023-03-31	0	0.180	0.180	0.185	0.180	0.189	3,100,000	569,160	0.1836	0.180	0.180	0.185	0.180	0.189	3,100,000	0.1836	-2.70%
2023-03-30	0	0.185	0.185	0.187	0.185	0.185	320,000	59,200	0.1850	0.185	0.185	0.187	0.185	0.185	320,000	0.1850	1.65%
2023-03-29	0	0.182	0.182	0.185	0.181	0.182	1,160,000	211,020	0.1819	0.182	0.182	0.185	0.181	0.182	1,160,000	0.1819	-1.09%
2023-03-28	0	0.184	0.184	0.186	0.182	0.187	1,230,000	226,930	0.1845	0.184	0.184	0.186	0.182	0.187	1,230,000	0.1845	-1.60%
2023-03-27	0	0.187	0.187	0.188	0.187	0.187	400,000	74,800	0.1870	0.187	0.187	0.188	0.187	0.187	400,000	0.1870	0.00%
2023-03-24	0	0.187	0.183	0.187	0.186	0.187	700,000	130,660	0.1867	0.187	0.183	0.187	0.186	0.187	700,000	0.1867	0.00%
2023-03-23	0	0.187	0.183	0.187	0.182	0.189	774,800	143,519	0.1852	0.187	0.183	0.187	0.182	0.189	774,800	0.1852	-1.06%
2023-03-22	0	0.189	0.183	0.190	0.182	0.197	940,000	173,720	0.1848	0.189	0.183	0.190	0.182	0.197	940,000	0.1848	3.28%
2023-03-21	0	0.183	0.182	0.185	0.181	0.188	2,083,200	380,663	0.1827	0.183	0.182	0.185	0.181	0.188	2,083,200	0.1827	-1.08%
2023-03-20	0	0.185	0.184	0.193	0.184	0.200	3,310,000	622,910	0.1882	0.185	0.184	0.193	0.184	0.200	3,310,000	0.1882	0.00%
2023-03-17	0	0.185	0.182	0.196	0.181	0.188	2,264,000	412,488	0.1822	0.185	0.182	0.196	0.181	0.188	2,264,000	0.1822	0.00%
2023-03-16	0	0.185	0.182	0.196	-	-	0	0	-	0.185	0.182	0.196	-	-	0	-	0.00%
2023-03-15	0	0.185	0.184	0.190	0.184	0.187	902,000	167,484	0.1857	0.185	0.184	0.190	0.184	0.187	902,000	0.1857	-1.60%
2023-03-14	0	0.188	0.181	0.190	0.188	0.188	200,000	37,600	0.1880	0.188	0.181	0.190	0.188	0.188	200,000	0.1880	0.00%
2023-03-13	0	0.188	0.182	0.188	0.182	0.188	380,000	70,380	0.1852	0.188	0.182	0.188	0.182	0.188	380,000	0.1852	2.17%
2023-03-10	0	0.184	0.182	0.189	0.184	0.199	1,900,000	351,960	0.1852	0.184	0.182	0.189	0.184	0.199	1,900,000	0.1852	-2.13%
2023-03-09	0	0.188	0.187	0.197	0.180	0.235	11,100,000	2,132,140	0.1921	0.188	0.187	0.197	0.180	0.235	11,100,000	0.1921	-6.93%
2023-03-08	0	0.202	0.202	0.217	0.202	0.243	10,480,000	2,284,540	0.2180	0.202	0.202	0.217	0.202	0.243	10,480,000	0.2180	-17.21%
2023-03-07	0	0.244	0.235	0.244	0.235	0.250	6,400,000	1,527,780	0.2387	0.244	0.235	0.244	0.235	0.250	6,400,000	0.2387	-2.40%
2023-03-06	0	0.250	0.240	0.255	0.250	0.255	2,980,000	748,900	0.2513	0.250	0.240	0.255	0.250	0.255	2,980,000	0.2513	-1.96%
2023-03-03	0	0.255	0.250	0.255	0.255	0.255	1,064,000	271,220	0.2549	0.255	0.250	0.255	0.255	0.255	1,064,000	0.2549	0.00%
2023-03-02	0	0.255	0.255	0.260	0.255	0.255	80,000	20,400	0.2550	0.255	0.255	0.260	0.255	0.255	80,000	0.2550	-1.92%
2023-03-01	0	0.260	0.255	0.260	0.260	0.260	4,102,000	1,066,490	0.2600	0.260	0.255	0.260	0.260	0.260	4,102,000	0.2600	0.00%
2023-02-28	0	0.260	0.250	0.260	0.260	0.260	40,000	10,400	0.2600	0.260	0.250	0.260	0.260	0.260	40,000	0.2600	0.00%
2023-02-27	0	0.260	0.255	0.260	0.250	0.275	1,260,000	327,600	0.2600	0.260	0.255	0.260	0.250	0.275	1,260,000	0.2600	4.00%
2023-02-24	0	0.250	0.250	0.260	0.250	0.250	60,400	15,097	0.2500	0.250	0.250	0.260	0.250	0.250	60,400	0.2500	-1.96%
2023-02-23	0	0.255	0.255	0.260	0.255	0.260	234,000	60,040	0.2566	0.255	0.255	0.260	0.255	0.260	234,000	0.2566	-1.92%
2023-02-22	0	0.260	0.255	0.260	-	-	0	0	-	0.260	0.255	0.260	-	-	0	-	0.00%
2023-02-21	0	0.260	0.255	0.260	0.260	0.260	1,080,000	280,800	0.2600	0.260	0.255	0.260	0.260	0.260	1,080,000	0.2600	0.00%
2023-02-20	0	0.260	0.260	0.265	0.255	0.255	40,000	10,200	0.2550	0.260	0.260	0.265	0.255	0.255	40,000	0.2550	0.00%
2023-02-17	0	0.260	0.255	0.260	0.260	0.260	80,000	20,800	0.2600	0.260	0.255	0.260	0.260	0.260	80,000	0.2600	0.00%
2023-02-16	0	0.260	0.250	0.260	-	-	0	0	-	0.260	0.250	0.260	-	-	0	-	0.00%
2023-02-15	0	0.260	0.255	0.260	0.260	0.260	700,000	182,000	0.2600	0.260	0.255	0.260	0.260	0.260	700,000	0.2600	0.00%
2023-02-14	0	0.260	0.255	0.260	0.260	0.260	1,460,800	379,795	0.2600	0.260	0.255	0.260	0.260	0.260	1,460,800	0.2600	0.00%
2023-02-13	0	0.260	0.255	0.260	0.260	0.260	980,000	254,800	0.2600	0.260	0.255	0.260	0.260	0.260	980,000	0.2600	-3.70%
2023-02-10	0	0.270	0.260	0.270	0.270	0.270	120,000	32,400	0.2700	0.270	0.260	0.270	0.270	0.270	120,000	0.2700	1.89%
2023-02-09	0	0.265	0.265	0.270	0.250	0.265	621,000	159,148	0.2563	0.265	0.265	0.270	0.250	0.265	621,000	0.2563	-1.85%
2023-02-08	0	0.270	0.265	0.270	0.270	0.270	20,000	5,400	0.2700	0.270	0.265	0.270	0.270	0.270	20,000	0.2700	0.00%
2023-02-07	0	0.270	0.265	0.270	0.270	0.270	500,000	135,000	0.2700	0.270	0.265	0.270	0.270	0.270	500,000	0.2700	0.00%
2023-02-06	0	0.270	0.260	0.270	0.270	0.270	200,000	54,000	0.2700	0.270	0.260	0.270	0.270	0.270	200,000	0.2700	0.00%
2023-02-03	0	0.270	0.260	0.270	0.260	0.270	322,000	85,900	0.2668	0.270	0.260	0.270	0.260	0.270	322,000	0.2668	0.00%
2023-02-02	0	0.270	0.265	0.270	0.270	0.275	2,061,000	557,250	0.2704	0.270	0.265	0.270	0.270	0.275	2,061,000	0.2704	0.00%
2023-02-01	0	0.270	0.265	0.275	0.270	0.270	3,220,000	869,350	0.2700	0.270	0.265	0.275	0.270	0.270	3,220,000	0.2700	3.85%
2023-01-31	0	0.260	0.260	0.270	0.260	0.260	604,000	156,920	0.2598	0.260	0.260	0.270	0.260	0.260	604,000	0.2598	0.00%
2023-01-30	0	0.260	0.260	0.270	-	-	0	0	-	0.260	0.260	0.270	-	-	0	-	0.00%
2023-01-27	0	0.260	0.260	0.270	0.250	0.260	920,000	234,300	0.2547	0.260	0.260	0.270	0.250	0.260	920,000	0.2547	0.00%
2023-01-26	0	0.260	0.260	0.270	0.260	0.270	180,000	47,400	0.2633	0.260	0.260	0.270	0.260	0.270	180,000	0.2633	-3.70%
2023-01-20	0	0.270	0.265	0.275	0.265	0.270	2,680,000	723,400	0.2699	0.270	0.265	0.275	0.265	0.270	2,680,000	0.2699	1.89%
2023-01-19	0	0.265	0.265	0.270	0.265	0.270	506,000	136,030	0.2688	0.265	0.265	0.270	0.265	0.270	506,000	0.2688	-1.85%
2023-01-18	0	0.270	0.265	0.270	0.270	0.275	4,002,000	1,083,500	0.2707	0.270	0.265	0.270	0.270	0.275	4,002,000	0.2707	1.89%
2023-01-17	0	0.265	0.265	0.270	0.265	0.265	100,000	26,500	0.2650	0.265	0.265	0.270	0.265	0.265	100,000	0.2650	1.92%
2023-01-16	0	0.260	0.260	0.270	0.250	0.260	520,000	132,600	0.2550	0.260	0.260	0.270	0.250	0.260	520,000	0.2550	-3.70%
2023-01-13	0	0.270	0.265	0.270	0.250	0.270	897,000	230,150	0.2566	0.270	0.265	0.270	0.250	0.270	897,000	0.2566	0.00%
2023-01-12	0	0.270	0.260	0.270	0.260	0.270	108,000	28,760	0.2663	0.270	0.260	0.270	0.260	0.270	108,000	0.2663	0.00%
2023-01-11	0	0.270	0.260	0.270	0.270	0.270	240,000	64,800	0.2700	0.270	0.260	0.270	0.270	0.270	240,000	0.2700	0.00%
2023-01-10	0	0.270	0.260	0.270	0.270	0.280	300,000	81,400	0.2713	0.270	0.260	0.270	0.270	0.280	300,000	0.2713	-3.57%
2023-01-09	0	0.280	0.265	0.285	0.280	0.285	560,000	157,300	0.2809	0.280	0.265	0.285	0.280	0.285	560,000	0.2809	1.82%
2023-01-06	0	0.275	0.260	0.275	0.275	0.275	20,000	5,500	0.2750	0.275	0.260	0.275	0.275	0.275	20,000	0.2750	0.00%
2023-01-05	0	0.275	0.265	0.275	0.275	0.275	100,000	27,500	0.2750	0.275	0.265	0.275	0.275	0.275	100,000	0.2750	0.00%
2023-01-04	0	0.275	0.265	0.275	0.270	0.275	565,000	154,275	0.2731	0.275	0.265	0.275	0.270	0.275	565,000	0.2731	0.00%
2023-01-03	0	0.275	0.260	0.275	0.275	0.285	280,000	77,200	0.2757	0.275	0.260	0.275	0.275	0.285	280,000	0.2757	0.00%
2022-12-30	0	0.275	0.255	0.285	-	-	0	0	-	0.275	0.255	0.285	-	-	0	-	0.00%
2022-12-29	0	0.275	0.275	0.285	0.275	0.275	20,000	5,500	0.2750	0.275	0.275	0.285	0.275	0.275	20,000	0.2750	0.00%
2022-12-28	0	0.275	0.275	0.280	-	-	6,400	1,664	0.2600	0.275	0.275	0.280	-	-	6,400	0.2600	0.00%
2022-12-23	0	0.275	0.275	0.285	0.275	0.275	20,800	5,708	0.2744	0.275	0.275	0.285	0.275	0.275	20,800	0.2744	0.00%
2022-12-22	0	0.275	0.260	0.275	-	-	0	0	-	0.275	0.260	0.275	-	-	0	-	0.00%
2022-12-21	0	0.275	0.260	0.275	-	-	0	0	-	0.275	0.260	0.275	-	-	0	-	0.00%
2022-12-20	0	0.275	0.270	0.280	0.250	0.275	1,460,000	377,900	0.2588	0.275	0.270	0.280	0.250	0.275	1,460,000	0.2588	-5.17%
2022-12-19	0	0.290	0.270	0.290	0.290	0.290	60,000	17,400	0.2900	0.290	0.270	0.290	0.290	0.290	60,000	0.2900	1.75%
2022-12-16	0	0.285	0.275	0.290	0.285	0.285	100,000	28,500	0.2850	0.285	0.275	0.290	0.285	0.285	100,000	0.2850	1.79%
2022-12-15	0	0.280	0.275	0.290	0.280	0.280	144,600	40,419	0.2795	0.280	0.275	0.290	0.280	0.280	144,600	0.2795	-5.08%
2022-12-14	0	0.295	0.285	0.295	0.295	0.295	40,000	11,800	0.2950	0.295	0.285	0.295	0.295	0.295	40,000	0.2950	1.72%
2022-12-13	0	0.290	0.285	0.295	-	-	0	0	-	0.290	0.285	0.295	-	-	0	-	0.00%
2022-12-12	0	0.290	0.285	0.290	0.260	0.300	760,600	207,262	0.2725	0.290	0.285	0.290	0.260	0.300	760,600	0.2725	1.75%
2022-12-09	0	0.285	0.285	0.295	0.280	0.295	406,000	115,060	0.2834	0.285	0.285	0.295	0.280	0.295	406,000	0.2834	-5.00%
2022-12-08	0	0.300	0.285	0.300	0.300	0.300	112,000	33,120	0.2957	0.300	0.285	0.300	0.300	0.300	112,000	0.2957	0.00%
2022-12-07	0	0.300	0.285	0.300	0.300	0.300	640,000	192,000	0.3000	0.300	0.285	0.300	0.300	0.300	640,000	0.3000	1.69%
2022-12-06	0	0.295	0.295	0.300	0.295	0.295	20,000	5,900	0.2950	0.295	0.295	0.300	0.295	0.295	20,000	0.2950	0.00%
2022-12-05	0	0.295	0.295	0.300	0.295	0.300	348,400	103,920	0.2983	0.295	0.295	0.300	0.295	0.300	348,400	0.2983	5.36%
2022-12-02	0	0.280	0.280	0.295	0.280	0.285	420,000	118,400	0.2819	0.280	0.280	0.295	0.280	0.285	420,000	0.2819	-6.67%
2022-12-01	0	0.300	0.290	0.300	0.300	0.310	3,723,000	1,121,440	0.3012	0.300	0.290	0.300	0.300	0.310	3,723,000	0.3012	0.00%
2022-11-30	0	0.300	0.295	0.300	0.295	0.300	1,068,000	320,040	0.2997	0.300	0.295	0.300	0.295	0.300	1,068,000	0.2997	0.00%
2022-11-29	0	0.300	0.295	0.300	0.300	0.300	80,000	24,000	0.3000	0.300	0.295	0.300	0.300	0.300	80,000	0.3000	0.00%
2022-11-28	0	0.300	0.290	0.300	-	-	0	0	-	0.300	0.290	0.300	-	-	0	-	0.00%
2022-11-25	0	0.300	0.290	0.300	0.290	0.300	700,000	209,000	0.2986	0.300	0.290	0.300	0.290	0.300	700,000	0.2986	5.26%
2022-11-24	0	0.285	0.280	0.285	0.285	0.285	82,000	23,310	0.2843	0.285	0.280	0.285	0.285	0.285	82,000	0.2843	0.00%
2022-11-23	0	0.285	0.280	0.300	0.285	0.285	60,000	17,100	0.2850	0.285	0.280	0.300	0.285	0.285	60,000	0.2850	-1.72%
2022-11-22	0	0.290	0.285	0.290	0.290	0.290	40,000	11,600	0.2900	0.290	0.285	0.290	0.290	0.290	40,000	0.2900	-3.33%
2022-11-21	0	0.300	0.280	0.300	0.300	0.300	60,000	18,000	0.3000	0.300	0.280	0.300	0.300	0.300	60,000	0.3000	0.00%
2022-11-18	0	0.300	0.290	0.300	-	-	0	0	-	0.300	0.290	0.300	-	-	0	-	0.00%
2022-11-17	0	0.300	0.295	0.300	0.290	0.300	585,000	174,075	0.2976	0.300	0.295	0.300	0.290	0.300	585,000	0.2976	0.00%
2022-11-16	0	0.300	0.290	0.300	0.300	0.300	520,000	156,000	0.3000	0.300	0.290	0.300	0.300	0.300	520,000	0.3000	3.45%
2022-11-15	0	0.290	0.280	0.295	0.280	0.290	340,000	95,400	0.2806	0.290	0.280	0.295	0.280	0.290	340,000	0.2806	3.57%
2022-11-14	0	0.280	0.280	0.295	0.280	0.300	260,000	76,200	0.2931	0.280	0.280	0.295	0.280	0.300	260,000	0.2931	-6.67%
2022-11-11	0	0.300	0.290	0.300	0.285	0.300	941,600	281,324	0.2988	0.300	0.290	0.300	0.285	0.300	941,600	0.2988	3.45%
2022-11-10	0	0.290	0.290	0.295	0.290	0.300	480,000	143,200	0.2983	0.290	0.290	0.295	0.290	0.300	480,000	0.2983	-3.33%
2022-11-09	0	0.300	0.290	0.300	0.290	0.300	1,270,000	380,150	0.2993	0.300	0.290	0.300	0.290	0.300	1,270,000	0.2993	0.00%
2022-11-08	0	0.300	0.290	0.300	0.300	0.300	740,000	222,000	0.3000	0.300	0.290	0.300	0.300	0.300	740,000	0.3000	0.00%
2022-11-07	0	0.300	0.285	0.300	0.300	0.330	600,000	186,400	0.3107	0.300	0.285	0.300	0.300	0.330	600,000	0.3107	0.00%
2022-11-04	0	0.300	0.290	0.300	0.285	0.300	1,236,000	365,180	0.2955	0.300	0.290	0.300	0.285	0.300	1,236,000	0.2955	0.00%
2022-11-03	0	0.300	0.290	0.300	0.300	0.300	300,000	90,000	0.3000	0.300	0.290	0.300	0.300	0.300	300,000	0.3000	0.00%
2022-11-02	0	0.300	0.290	0.300	-	-	0	0	-	0.300	0.290	0.300	-	-	0	-	0.00%
2022-11-01	0	0.300	0.290	0.300	0.300	0.300	400,000	120,000	0.3000	0.300	0.290	0.300	0.300	0.300	400,000	0.3000	-3.23%
2022-10-31	0	0.310	0.300	0.310	0.305	0.325	420,000	130,600	0.3110	0.310	0.300	0.310	0.305	0.325	420,000	0.3110	10.71%
2022-10-28	0	0.280	0.280	0.300	0.280	0.310	940,000	283,800	0.3019	0.280	0.280	0.300	0.280	0.310	940,000	0.3019	-12.50%
2022-10-27	0	0.320	0.305	0.330	0.320	0.340	2,766,200	908,760	0.3285	0.320	0.305	0.330	0.320	0.340	2,766,200	0.3285	-5.88%
2022-10-26	0	0.340	0.335	0.340	0.335	0.345	2,262,000	768,320	0.3397	0.340	0.335	0.340	0.335	0.345	2,262,000	0.3397	-2.86%
2022-10-25	0	0.350	0.345	0.350	0.330	0.350	2,980,000	1,005,000	0.3372	0.350	0.345	0.350	0.330	0.350	2,980,000	0.3372	6.06%
2022-10-24	0	0.330	0.330	0.335	0.320	0.350	2,490,000	826,500	0.3319	0.330	0.330	0.335	0.320	0.350	2,490,000	0.3319	-1.49%
2022-10-21	0	0.335	0.335	0.345	0.330	0.345	2,060,000	693,700	0.3367	0.335	0.335	0.345	0.330	0.345	2,060,000	0.3367	1.52%
2022-10-20	0	0.330	0.325	0.340	0.320	0.340	500,000	166,600	0.3332	0.330	0.325	0.340	0.320	0.340	500,000	0.3332	-2.94%
2022-10-19	0	0.340	0.330	0.340	0.330	0.340	867,000	288,735	0.3330	0.340	0.330	0.340	0.330	0.340	867,000	0.3330	0.00%
2022-10-18	0	0.340	0.330	0.340	0.325	0.340	1,000,000	334,700	0.3347	0.340	0.330	0.340	0.325	0.340	1,000,000	0.3347	4.62%
2022-10-17	0	0.325	0.320	0.325	0.320	0.330	345,000	113,500	0.3290	0.325	0.320	0.325	0.320	0.330	345,000	0.3290	1.56%
2022-10-14	0	0.320	0.320	0.340	0.315	0.335	722,000	237,970	0.3296	0.320	0.320	0.340	0.315	0.335	722,000	0.3296	0.00%
2022-10-13	0	0.320	0.315	0.330	0.320	0.335	700,000	232,500	0.3321	0.320	0.315	0.330	0.320	0.335	700,000	0.3321	-1.54%
2022-10-12	0	0.325	0.315	0.330	0.315	0.335	1,020,000	336,400	0.3298	0.325	0.315	0.330	0.315	0.335	1,020,000	0.3298	8.33%
2022-10-11	0	0.300	0.300	0.325	0.300	0.335	1,422,000	460,930	0.3241	0.300	0.300	0.325	0.300	0.335	1,422,000	0.3241	5.26%
2022-10-10	0	0.285	0.285	0.320	0.265	0.325	2,538,400	747,698	0.2946	0.285	0.285	0.320	0.265	0.325	2,538,400	0.2946	3.64%
2022-10-07	0	0.275	0.275	0.325	0.275	0.275	20,000	5,500	0.2750	0.275	0.275	0.325	0.275	0.275	20,000	0.2750	-3.51%
2022-10-06	0	0.285	0.270	0.325	-	-	0	0	-	0.285	0.270	0.325	-	-	0	-	0.00%
2022-10-05	0	0.285	0.285	0.315	-	-	0	0	-	0.285	0.285	0.315	-	-	0	-	0.00%
2022-10-03	0	0.285	0.275	0.305	0.250	0.285	679,000	179,510	0.2644	0.285	0.275	0.305	0.250	0.285	679,000	0.2644	-1.72%
2022-09-30	0	0.290	0.290	0.330	0.285	0.300	320,000	93,200	0.2913	0.290	0.290	0.330	0.285	0.300	320,000	0.2913	-3.33%
2022-09-29	0	0.300	0.300	0.325	0.300	0.310	130,200	38,656	0.2969	0.300	0.300	0.325	0.300	0.310	130,200	0.2969	-3.23%
2022-09-28	0	0.310	0.300	0.320	0.310	0.320	80,000	25,000	0.3125	0.310	0.300	0.320	0.310	0.320	80,000	0.3125	0.00%
2022-09-27	0	0.310	0.300	0.325	0.310	0.310	60,000	18,600	0.3100	0.310	0.300	0.325	0.310	0.310	60,000	0.3100	-4.62%
2022-09-26	0	0.325	0.310	0.325	-	-	0	0	-	0.325	0.310	0.325	-	-	0	-	-1.52%
2022-09-23	0	0.330	0.315	0.330	0.325	0.330	160,000	52,700	0.3294	0.330	0.315	0.330	0.325	0.330	160,000	0.3294	1.54%
2022-09-22	0	0.325	0.315	0.325	0.320	0.325	260,000	83,500	0.3212	0.325	0.315	0.325	0.320	0.325	260,000	0.3212	-1.52%
2022-09-21	0	0.330	0.305	0.330	0.330	0.330	60,000	19,800	0.3300	0.330	0.305	0.330	0.330	0.330	60,000	0.3300	1.54%
2022-09-20	0	0.325	0.325	0.330	-	-	0	0	-	0.325	0.325	0.330	-	-	0	-	0.00%
2022-09-19	0	0.325	0.325	0.330	0.320	0.330	500,000	163,000	0.3260	0.325	0.325	0.330	0.320	0.330	500,000	0.3260	-1.52%
2022-09-16	0	0.330	0.325	0.330	0.330	0.330	400,000	132,000	0.3300	0.330	0.325	0.330	0.330	0.330	400,000	0.3300	0.00%
2022-09-15	0	0.330	0.325	0.330	0.330	0.335	1,200,000	397,000	0.3308	0.330	0.325	0.330	0.330	0.335	1,200,000	0.3308	-1.49%
2022-09-14	0	0.335	0.325	0.335	0.325	0.345	2,160,000	721,600	0.3341	0.335	0.325	0.335	0.325	0.345	2,160,000	0.3341	-2.90%
2022-09-13	0	0.345	0.330	0.355	0.315	0.350	3,390,000	1,139,600	0.3362	0.345	0.330	0.355	0.315	0.350	3,390,000	0.3362	-1.43%
2022-09-09	0	0.350	0.350	0.355	0.350	0.350	40,400	14,132	0.3498	0.350	0.350	0.355	0.350	0.350	40,400	0.3498	0.00%
2022-09-08	0	0.350	0.350	0.355	0.350	0.350	110,000	38,250	0.3477	0.350	0.350	0.355	0.350	0.350	110,000	0.3477	-1.41%
2022-09-07	0	0.355	0.350	0.355	0.350	0.355	1,466,000	509,580	0.3476	0.355	0.350	0.355	0.350	0.355	1,466,000	0.3476	4.41%
2022-09-06	0	0.340	0.340	0.355	0.340	0.340	1,060,000	360,400	0.3400	0.340	0.340	0.355	0.340	0.340	1,060,000	0.3400	0.00%
2022-09-05	0	0.340	0.340	0.355	0.340	0.345	1,500,000	512,500	0.3417	0.340	0.340	0.355	0.340	0.345	1,500,000	0.3417	-2.86%
2022-09-02	0	0.350	0.350	0.355	0.330	0.350	1,140,000	380,000	0.3333	0.350	0.350	0.355	0.330	0.350	1,140,000	0.3333	2.94%
2022-09-01	0	0.340	0.340	0.355	0.335	0.340	1,201,800	405,576	0.3375	0.340	0.340	0.355	0.335	0.340	1,201,800	0.3375	0.00%
2022-08-31	0	0.340	0.340	0.350	0.335	0.355	1,041,200	360,677	0.3464	0.340	0.340	0.350	0.335	0.355	1,041,200	0.3464	1.49%
2022-08-30	0	0.335	0.335	0.355	0.325	0.335	580,000	192,900	0.3326	0.335	0.335	0.355	0.325	0.335	580,000	0.3326	0.00%
2022-08-29	0	0.335	0.330	0.350	0.335	0.335	60,000	20,100	0.3350	0.335	0.330	0.350	0.335	0.335	60,000	0.3350	1.52%
2022-08-26	0	0.330	0.330	0.340	0.320	0.330	260,000	85,600	0.3292	0.330	0.330	0.340	0.320	0.330	260,000	0.3292	0.00%
2022-08-25	0	0.330	0.330	0.355	-	-	0	0	-	0.330	0.330	0.355	-	-	0	-	0.00%
2022-08-24	0	0.330	0.330	0.345	0.325	0.330	980,000	323,700	0.3303	0.330	0.330	0.345	0.325	0.330	980,000	0.3303	0.00%
2022-08-23	0	0.330	0.330	0.345	0.330	0.345	333,200	112,760	0.3384	0.330	0.330	0.345	0.330	0.345	333,200	0.3384	-2.94%
2022-08-22	0	0.340	0.335	0.350	0.340	0.345	380,000	130,100	0.3424	0.340	0.335	0.350	0.340	0.345	380,000	0.3424	1.49%
2022-08-19	0	0.335	0.335	0.345	0.330	0.350	122,000	40,740	0.3339	0.335	0.335	0.345	0.330	0.350	122,000	0.3339	-4.29%
2022-08-18	0	0.350	0.330	0.350	0.335	0.350	700,000	241,300	0.3447	0.350	0.330	0.350	0.335	0.350	700,000	0.3447	4.48%
2022-08-17	0	0.335	0.335	0.350	0.335	0.345	225,000	75,075	0.3337	0.335	0.335	0.350	0.335	0.345	225,000	0.3337	-2.90%
2022-08-16	0	0.345	0.345	0.350	0.335	0.345	324,000	109,420	0.3377	0.345	0.345	0.350	0.335	0.345	324,000	0.3377	1.47%
2022-08-15	0	0.340	0.335	0.340	0.340	0.340	320,000	108,800	0.3400	0.340	0.335	0.340	0.340	0.340	320,000	0.3400	-2.86%
2022-08-12	0	0.350	0.335	0.350	0.335	0.355	300,000	105,700	0.3523	0.350	0.335	0.350	0.335	0.355	300,000	0.3523	-1.41%
2022-08-11	0	0.355	0.335	0.355	0.355	0.355	42,000	14,820	0.3529	0.355	0.335	0.355	0.355	0.355	42,000	0.3529	0.00%
2022-08-10	0	0.355	0.330	0.355	0.355	0.355	500,000	177,500	0.3550	0.355	0.330	0.355	0.355	0.355	500,000	0.3550	1.43%
2022-08-09	0	0.350	0.345	0.355	0.350	0.350	540,000	189,000	0.3500	0.350	0.345	0.355	0.350	0.350	540,000	0.3500	1.45%
2022-08-08	0	0.345	0.320	0.350	0.345	0.345	20,000	6,900	0.3450	0.345	0.320	0.350	0.345	0.345	20,000	0.3450	0.00%
2022-08-05	0	0.345	0.330	0.350	0.335	0.345	60,000	20,300	0.3383	0.345	0.330	0.350	0.335	0.345	60,000	0.3383	2.99%
2022-08-04	0	0.335	0.335	0.350	-	-	0	0	-	0.335	0.335	0.350	-	-	0	-	1.52%
2022-08-03	0	0.330	0.325	0.345	0.320	0.345	120,000	40,600	0.3383	0.330	0.325	0.345	0.320	0.345	120,000	0.3383	-1.49%
2022-08-02	0	0.335	0.335	0.345	0.320	0.350	692,000	236,730	0.3421	0.335	0.335	0.345	0.320	0.350	692,000	0.3421	-2.90%
2022-08-01	0	0.345	0.345	0.355	0.335	0.355	366,800	128,642	0.3507	0.345	0.345	0.355	0.335	0.355	366,800	0.3507	2.99%
2022-07-29	0	0.335	0.335	0.345	0.335	0.335	260,000	87,100	0.3350	0.335	0.335	0.345	0.335	0.335	260,000	0.3350	-4.29%
2022-07-28	0	0.350	0.350	0.355	0.350	0.355	200,000	70,300	0.3515	0.350	0.350	0.355	0.350	0.355	200,000	0.3515	-1.41%
2022-07-27	0	0.355	0.350	0.355	0.355	0.355	210,000	74,400	0.3543	0.355	0.350	0.355	0.355	0.355	210,000	0.3543	1.43%
2022-07-26	0	0.350	0.345	0.355	0.330	0.350	222,000	74,750	0.3367	0.350	0.345	0.355	0.330	0.350	222,000	0.3367	7.69%
2022-07-25	0	0.325	0.325	0.340	0.325	0.345	425,600	140,844	0.3309	0.325	0.325	0.340	0.325	0.345	425,600	0.3309	-5.80%
2022-07-22	0	0.345	0.330	0.345	0.305	0.355	981,600	328,096	0.3342	0.345	0.330	0.345	0.305	0.355	981,600	0.3342	0.00%
2022-07-21	0	0.345	0.345	0.355	0.345	0.350	500,000	173,800	0.3476	0.345	0.345	0.355	0.345	0.350	500,000	0.3476	1.47%
2022-07-20	0	0.340	0.340	0.350	0.340	0.350	261,000	89,120	0.3415	0.340	0.340	0.350	0.340	0.350	261,000	0.3415	-2.86%
2022-07-19	0	0.350	0.345	0.350	0.350	0.350	380,000	133,000	0.3500	0.350	0.345	0.350	0.350	0.350	380,000	0.3500	-1.41%
2022-07-18	0	0.355	0.350	0.360	0.345	0.360	120,000	42,600	0.3550	0.355	0.350	0.360	0.345	0.360	120,000	0.3550	1.43%
2022-07-15	0	0.350	0.350	0.355	0.345	0.360	1,080,000	381,600	0.3533	0.350	0.350	0.355	0.345	0.360	1,080,000	0.3533	-1.41%
2022-07-14	0	0.355	0.355	0.375	0.350	0.360	2,177,000	772,210	0.3547	0.355	0.355	0.375	0.350	0.360	2,177,000	0.3547	0.00%
2022-07-13	0	0.355	0.355	0.360	0.350	0.360	2,760,511	980,871	0.3553	0.355	0.355	0.360	0.350	0.360	2,760,511	0.3553	0.00%
2022-07-12	0	0.355	0.355	0.360	0.350	0.360	2,467,000	877,845	0.3558	0.355	0.355	0.360	0.350	0.360	2,467,000	0.3558	-1.39%
2022-07-11	0	0.360	0.360	0.370	0.355	0.360	180,000	64,100	0.3561	0.360	0.360	0.370	0.355	0.360	180,000	0.3561	-2.70%
2022-07-08	0	0.370	0.365	0.375	0.370	0.370	780,000	288,600	0.3700	0.370	0.365	0.375	0.370	0.370	780,000	0.3700	1.37%
2022-07-07	0	0.365	0.360	0.375	0.360	0.375	2,300,200	847,169	0.3683	0.365	0.360	0.375	0.360	0.375	2,300,200	0.3683	-3.95%
2022-07-06	0	0.380	0.375	0.385	0.380	0.390	1,220,000	464,400	0.3807	0.380	0.375	0.385	0.380	0.390	1,220,000	0.3807	-2.56%
2022-07-05	0	0.390	0.385	0.400	0.385	0.390	307,389	118,796	0.3865	0.390	0.385	0.400	0.385	0.390	307,389	0.3865	0.00%
2022-07-04	0	0.390	0.390	0.400	0.380	0.410	2,142,800	854,122	0.3986	0.390	0.390	0.400	0.380	0.410	2,142,800	0.3986	-1.27%
2022-06-30	0	0.395	0.380	0.395	0.380	0.400	946,000	371,320	0.3925	0.395	0.380	0.395	0.380	0.400	946,000	0.3925	0.00%
2022-06-29	0	0.395	0.395	0.400	0.395	0.415	2,664,000	1,073,520	0.4030	0.395	0.395	0.400	0.395	0.415	2,664,000	0.4030	-4.82%
2022-06-28	0	0.415	0.415	0.420	0.410	0.420	1,162,000	483,390	0.4160	0.415	0.415	0.420	0.410	0.420	1,162,000	0.4160	-1.19%
2022-06-27	0	0.420	0.415	0.420	0.410	0.425	4,600,000	1,911,200	0.4155	0.420	0.415	0.420	0.410	0.425	4,600,000	0.4155	-2.33%
2022-06-24	0	0.430	0.430	0.435	0.430	0.460	2,860,000	1,261,400	0.4410	0.430	0.430	0.435	0.430	0.460	2,860,000	0.4410	-3.37%
2022-06-23	0	0.445	0.445	0.450	0.430	0.500	8,944,000	4,099,058	0.4583	0.445	0.445	0.450	0.430	0.500	8,944,000	0.4583	-9.18%
2022-06-22	0	0.490	0.490	0.495	0.485	0.670	42,870,800	24,095,238	0.5620	0.490	0.490	0.495	0.485	0.670	42,870,800	0.5620	15.29%
2022-06-21	0	0.425	0.420	0.425	0.410	0.445	2,760,000	1,175,300	0.4258	0.425	0.420	0.425	0.410	0.445	2,760,000	0.4258	-3.41%
2022-06-20	0	0.440	0.430	0.450	0.410	0.475	2,593,000	1,137,660	0.4387	0.440	0.430	0.450	0.410	0.475	2,593,000	0.4387	4.76%
2022-06-17	0	0.420	0.415	0.420	0.405	0.510	16,387,264	7,327,054	0.4471	0.420	0.415	0.420	0.405	0.510	16,387,264	0.4471	18.31%
2022-06-16	0	0.355	0.350	0.360	0.350	0.355	1,020,000	361,200	0.3541	0.355	0.350	0.360	0.350	0.355	1,020,000	0.3541	0.00%
2022-06-15	0	0.355	0.355	0.360	0.355	0.360	1,461,600	524,944	0.3592	0.355	0.355	0.360	0.355	0.360	1,461,600	0.3592	-4.05%
2022-06-14	0	0.370	0.365	0.370	0.345	0.380	2,506,000	917,330	0.3661	0.370	0.365	0.370	0.345	0.380	2,506,000	0.3661	7.25%
2022-06-13	0	0.345	0.345	0.365	-	-	0	0	-	0.345	0.345	0.365	-	-	0	-	0.00%
2022-06-10	0	0.345	0.345	0.360	0.345	0.355	833,000	295,275	0.3545	0.345	0.345	0.360	0.345	0.355	833,000	0.3545	-2.82%
2022-06-09	0	0.355	0.355	0.360	0.345	0.355	960,000	340,000	0.3542	0.355	0.355	0.360	0.345	0.355	960,000	0.3542	0.00%
2022-06-08	0	0.355	0.345	0.360	0.350	0.355	820,000	291,000	0.3549	0.355	0.345	0.360	0.350	0.355	820,000	0.3549	1.43%
2022-06-07	0	0.350	0.350	0.355	0.345	0.355	1,061,000	375,725	0.3541	0.350	0.350	0.355	0.345	0.355	1,061,000	0.3541	-1.41%
2022-06-06	0	0.355	0.350	0.355	0.355	0.355	1,000,400	355,130	0.3550	0.355	0.350	0.355	0.355	0.355	1,000,400	0.3550	0.00%
2022-06-02	0	0.355	0.340	0.355	-	-	0	0	-	0.355	0.340	0.355	-	-	0	-	0.00%
2022-06-01	0	0.355	0.340	0.355	0.355	0.355	400,000	142,000	0.3550	0.355	0.340	0.355	0.355	0.355	400,000	0.3550	0.00%
2022-05-31	0	0.355	0.345	0.360	0.355	0.355	1,320,000	468,600	0.3550	0.355	0.345	0.360	0.355	0.355	1,320,000	0.3550	0.00%
2022-05-30	0	0.355	0.345	0.355	0.345	0.355	2,085,000	722,550	0.3465	0.355	0.345	0.355	0.345	0.355	2,085,000	0.3465	0.00%
2022-05-27	0	0.355	0.345	0.355	0.345	0.355	300,000	105,500	0.3517	0.355	0.345	0.355	0.345	0.355	300,000	0.3517	0.00%
2022-05-26	0	0.355	0.340	0.355	0.355	0.355	464,800	164,836	0.3546	0.355	0.340	0.355	0.355	0.355	464,800	0.3546	5.97%
2022-05-25	0	0.335	0.335	0.355	0.335	0.355	1,309,000	459,980	0.3514	0.335	0.335	0.355	0.335	0.355	1,309,000	0.3514	-2.90%
2022-05-24	0	0.345	0.345	0.355	0.340	0.340	800,000	272,000	0.3400	0.345	0.345	0.355	0.340	0.340	800,000	0.3400	1.47%
2022-05-23	0	0.340	0.340	0.355	0.340	0.355	120,000	41,100	0.3425	0.340	0.340	0.355	0.340	0.355	120,000	0.3425	-4.23%
2022-05-20	0	0.355	0.345	0.355	0.345	0.355	188,000	65,640	0.3491	0.355	0.345	0.355	0.345	0.355	188,000	0.3491	0.00%
2022-05-19	0	0.355	0.330	0.355	0.330	0.355	322,400	108,620	0.3369	0.355	0.330	0.355	0.330	0.355	322,400	0.3369	4.41%
2022-05-18	0	0.340	0.340	0.350	0.340	0.340	460,000	156,400	0.3400	0.340	0.340	0.350	0.340	0.340	460,000	0.3400	-4.23%
2022-05-17	0	0.355	0.350	0.355	0.345	0.360	1,201,600	426,036	0.3546	0.355	0.350	0.355	0.345	0.360	1,201,600	0.3546	0.00%
2022-05-16	0	0.355	0.345	0.355	0.320	0.360	1,120,000	394,500	0.3522	0.355	0.345	0.355	0.320	0.360	1,120,000	0.3522	4.41%
2022-05-13	0	0.340	0.340	0.350	0.320	0.355	440,000	150,600	0.3423	0.340	0.340	0.350	0.320	0.355	440,000	0.3423	-4.23%
2022-05-12	0	0.355	0.355	0.360	0.350	0.360	1,697,800	598,396	0.3525	0.355	0.355	0.360	0.350	0.360	1,697,800	0.3525	-1.39%
2022-05-11	0	0.360	0.360	0.365	0.360	0.360	48,800	17,304	0.3546	0.360	0.360	0.365	0.360	0.360	48,800	0.3546	0.00%
2022-05-10	0	0.360	0.360	0.375	0.360	0.375	2,165,800	806,101	0.3722	0.360	0.360	0.375	0.360	0.375	2,165,800	0.3722	-1.37%
2022-05-06	0	0.365	0.365	0.375	0.360	0.385	4,640,000	1,716,600	0.3700	0.365	0.365	0.375	0.360	0.385	4,640,000	0.3700	-1.35%
2022-05-05	0	0.370	0.360	0.370	0.360	0.375	2,300,000	847,700	0.3686	0.370	0.360	0.370	0.360	0.375	2,300,000	0.3686	0.00%
2022-05-04	0	0.370	0.370	0.380	0.370	0.385	1,860,000	695,400	0.3739	0.370	0.370	0.380	0.370	0.385	1,860,000	0.3739	-3.90%
2022-05-03	0	0.385	0.375	0.385	0.360	0.390	5,005,000	1,849,695	0.3696	0.385	0.375	0.385	0.360	0.390	5,005,000	0.3696	5.48%
2022-04-29	0	0.365	0.355	0.365	0.345	0.370	3,500,000	1,260,600	0.3602	0.365	0.355	0.365	0.345	0.370	3,500,000	0.3602	2.82%
2022-04-28	0	0.355	0.350	0.365	0.320	0.365	3,009,800	1,058,436	0.3517	0.355	0.350	0.365	0.320	0.365	3,009,800	0.3517	1.43%
2022-04-27	0	0.350	0.350	0.365	0.295	0.420	5,234,400	1,919,175	0.3666	0.350	0.350	0.365	0.295	0.420	5,234,400	0.3666	12.90%
2022-04-26	0	0.310	0.310	0.340	0.305	0.335	302,000	96,500	0.3195	0.310	0.310	0.340	0.305	0.335	302,000	0.3195	-1.59%
2022-04-25	0	0.315	0.315	0.340	0.295	0.340	1,070,000	348,900	0.3261	0.315	0.315	0.340	0.295	0.340	1,070,000	0.3261	1.61%
2022-04-22	0	0.310	0.310	0.320	0.255	0.320	2,572,000	760,200	0.2956	0.310	0.310	0.320	0.255	0.320	2,572,000	0.2956	-1.59%
2022-04-21	0	0.315	0.315	0.330	0.295	0.330	963,000	300,900	0.3125	0.315	0.315	0.330	0.295	0.330	963,000	0.3125	1.61%
2022-04-20	0	0.310	0.310	0.325	0.285	0.330	1,120,000	344,900	0.3079	0.310	0.310	0.325	0.285	0.330	1,120,000	0.3079	-3.12%
2022-04-19	0	0.320	0.320	0.340	0.305	0.350	585,000	188,450	0.3221	0.320	0.320	0.340	0.305	0.350	585,000	0.3221	-8.57%
2022-04-14	0	0.350	0.350	0.355	0.315	0.390	3,300,000	1,160,555	0.3517	0.350	0.350	0.355	0.315	0.390	3,300,000	0.3517	-7.89%
2022-04-13	0	0.380	0.380	0.400	0.370	0.380	130,800	48,480	0.3706	0.380	0.380	0.400	0.370	0.380	130,800	0.3706	-5.00%
2022-04-12	0	0.400	0.400	0.405	0.400	0.400	60,000	24,000	0.4000	0.400	0.400	0.405	0.400	0.400	60,000	0.4000	0.00%
2022-04-11	0	0.400	0.400	0.405	0.400	0.405	510,000	205,500	0.4029	0.400	0.400	0.405	0.400	0.405	510,000	0.4029	-1.23%
2022-04-08	0	0.405	0.395	0.415	0.405	0.405	100,000	40,500	0.4050	0.405	0.395	0.415	0.405	0.405	100,000	0.4050	-1.22%
2022-04-07	0	0.410	0.375	0.410	0.370	0.420	290,000	119,100	0.4107	0.410	0.375	0.410	0.370	0.420	290,000	0.4107	-2.38%
2022-04-06	0	0.420	0.410	0.430	0.400	0.420	1,020,000	418,600	0.4104	0.420	0.410	0.430	0.400	0.420	1,020,000	0.4104	5.00%
2022-04-04	0	0.400	0.400	0.410	0.400	0.405	380,000	153,500	0.4039	0.400	0.400	0.410	0.400	0.405	380,000	0.4039	0.00%
2022-04-01	0	0.400	0.400	0.420	0.330	0.380	40,000	14,200	0.3550	0.400	0.400	0.420	0.330	0.380	40,000	0.3550	-6.98%
2022-03-31	0	0.430	0.430	0.450	0.425	0.450	296,820	128,127	0.4317	0.430	0.430	0.450	0.425	0.450	296,820	0.4317	1.18%
2022-03-30	0	0.425	0.405	0.430	0.390	0.425	152,400	62,758	0.4118	0.425	0.405	0.430	0.390	0.425	152,400	0.4118	-1.16%
2022-03-29	0	0.430	0.420	0.430	-	-	2,000	800	0.4000	0.430	0.420	0.430	-	-	2,000	0.4000	0.00%
2022-03-28	0	0.430	0.425	0.440	0.425	0.430	320,000	137,500	0.4297	0.430	0.425	0.440	0.425	0.430	320,000	0.4297	1.18%
2022-03-25	0	0.425	0.420	0.440	0.425	0.430	196,000	83,780	0.4274	0.425	0.420	0.440	0.425	0.430	196,000	0.4274	-1.16%
2022-03-24	0	0.430	0.430	0.450	-	-	1,000	405	0.4050	0.430	0.430	0.450	-	-	1,000	0.4050	0.00%
2022-03-23	0	0.430	0.430	0.450	-	-	7,000	2,819	0.4027	0.430	0.430	0.450	-	-	7,000	0.4027	0.00%
2022-03-22	0	0.430	0.430	0.450	0.430	0.430	492,200	211,452	0.4296	0.430	0.430	0.450	0.430	0.430	492,200	0.4296	-4.44%
2022-03-21	0	0.450	0.440	0.450	0.450	0.450	21,000	9,420	0.4486	0.450	0.440	0.450	0.450	0.450	21,000	0.4486	2.27%
2022-03-18	0	0.440	0.420	0.440	0.420	0.440	702,000	302,890	0.4315	0.440	0.420	0.440	0.420	0.440	702,000	0.4315	3.53%
2022-03-17	0	0.425	0.425	0.480	0.420	0.425	113,000	47,580	0.4211	0.425	0.425	0.480	0.420	0.425	113,000	0.4211	0.00%
2022-03-16	0	0.425	0.425	0.460	0.420	0.465	210,600	89,900	0.4269	0.425	0.425	0.460	0.420	0.465	210,600	0.4269	-1.16%
2022-03-15	0	0.430	0.300	0.430	0.430	0.430	1,032,200	443,202	0.4294	0.430	0.300	0.430	0.430	0.430	1,032,200	0.4294	0.00%
2022-03-14	0	0.430	0.430	0.490	0.430	0.430	100,000	43,000	0.4300	0.430	0.430	0.490	0.430	0.430	100,000	0.4300	0.00%
2022-03-11	0	0.430	0.430	0.470	0.425	0.500	200,000	91,200	0.4560	0.430	0.430	0.470	0.425	0.500	200,000	0.4560	0.00%
2022-03-10	0	0.430	0.430	0.445	0.420	0.420	23,600	9,912	0.4200	0.430	0.430	0.445	0.420	0.420	23,600	0.4200	-4.44%
2022-03-09	0	0.450	0.430	0.455	0.420	0.455	85,000	36,680	0.4315	0.450	0.430	0.455	0.420	0.455	85,000	0.4315	-1.10%
2022-03-08	0	0.455	0.425	0.455	0.455	0.455	113,000	51,025	0.4515	0.455	0.425	0.455	0.455	0.455	113,000	0.4515	0.00%
2022-03-07	0	0.455	0.450	0.455	0.450	0.455	280,000	126,600	0.4521	0.455	0.450	0.455	0.450	0.455	280,000	0.4521	-1.09%
2022-03-04	0	0.460	0.450	0.500	0.440	0.460	274,000	123,620	0.4512	0.460	0.450	0.500	0.440	0.460	274,000	0.4512	0.00%
2022-03-03	0	0.460	0.460	0.500	0.460	0.470	330,800	154,860	0.4681	0.460	0.460	0.500	0.460	0.470	330,800	0.4681	-1.08%
2022-03-02	0	0.465	0.445	0.465	0.445	0.470	167,200	76,484	0.4574	0.465	0.445	0.465	0.445	0.470	167,200	0.4574	-1.06%
2022-03-01	0	0.470	0.470	0.480	0.470	0.470	65,000	30,399	0.4677	0.470	0.470	0.480	0.470	0.470	65,000	0.4677	0.00%
2022-02-28	0	0.470	0.470	0.520	0.445	0.470	666,800	306,742	0.4600	0.470	0.470	0.520	0.445	0.470	666,800	0.4600	0.00%
2022-02-25	0	0.470	0.465	0.480	0.470	0.470	469,600	223,672	0.4763	0.470	0.465	0.480	0.470	0.470	469,600	0.4763	1.08%
2022-02-24	0	0.465	0.465	0.490	0.465	0.495	788,400	385,754	0.4893	0.465	0.465	0.490	0.465	0.495	788,400	0.4893	-5.10%
2022-02-23	0	0.490	0.485	0.490	0.485	0.490	120,000	58,600	0.4883	0.490	0.485	0.490	0.485	0.490	120,000	0.4883	0.00%
2022-02-22	0	0.490	0.490	0.500	0.490	0.500	584,400	289,709	0.4957	0.490	0.490	0.500	0.490	0.500	584,400	0.4957	-5.77%
2022-02-21	0	0.520	0.520	0.540	0.520	0.540	166,000	87,120	0.5248	0.520	0.520	0.540	0.520	0.540	166,000	0.5248	-3.70%
2022-02-18	0	0.540	0.530	0.540	0.500	0.560	293,400	156,917	0.5348	0.540	0.530	0.540	0.500	0.560	293,400	0.5348	0.00%
2022-02-17	0	0.540	0.540	0.560	0.540	0.580	1,112,200	617,586	0.5553	0.540	0.540	0.560	0.540	0.580	1,112,200	0.5553	-6.90%
2022-02-16	0	0.580	0.580	0.590	0.560	0.600	858,032	494,574	0.5764	0.580	0.580	0.590	0.560	0.600	858,032	0.5764	-1.69%
2022-02-15	0	0.590	0.590	0.600	0.580	0.620	826,400	488,400	0.5910	0.590	0.590	0.600	0.580	0.620	826,400	0.5910	-3.28%
2022-02-14	0	0.610	0.610	0.620	0.570	0.660	1,963,200	1,209,640	0.6162	0.610	0.610	0.620	0.570	0.660	1,963,200	0.6162	-3.17%
2022-02-11	0	0.630	0.620	0.630	0.490	0.690	23,086,400	13,989,438	0.6060	0.630	0.620	0.630	0.490	0.690	23,086,400	0.6060	31.25%
2022-02-10	0	0.480	0.480	0.485	0.470	0.510	2,506,400	1,220,010	0.4868	0.480	0.480	0.485	0.470	0.510	2,506,400	0.4868	1.05%
2022-02-09	0	0.475	0.475	0.480	0.420	0.590	11,147,400	5,669,903	0.5086	0.475	0.475	0.480	0.420	0.590	11,147,400	0.5086	-3.06%
2022-02-08	0	0.490	0.490	0.495	0.475	0.870	18,132,000	10,180,204	0.5614	0.490	0.490	0.495	0.475	0.870	18,132,000	0.5614	-42.35%
2022-02-07	0	0.850	0.830	0.850	0.760	1.150	5,953,733	5,068,153	0.8513	0.850	0.830	0.850	0.760	1.150	5,953,733	0.8513	-26.09%
2022-02-04	0	1.150	1.150	1.190	1.140	1.650	1,937,000	2,471,032	1.2757	1.150	1.150	1.190	1.140	1.650	1,937,000	1.2757	-31.55%
2022-01-31	0	1.680	1.610	1.680	1.400	1.680	135,400	200,552	1.4812	1.680	1.610	1.680	1.400	1.680	135,400	1.4812	0.00%
2022-01-28	0	1.680	1.680	1.750	1.680	1.790	868,800	1,507,362	1.7350	1.680	1.680	1.750	1.680	1.790	868,800	1.7350	-2.33%
2022-01-27	0	1.720	1.720	1.750	1.640	2.000	565,600	968,108	1.7116	1.720	1.720	1.750	1.640	2.000	565,600	1.7116	-14.00%
2022-01-26	0	2.000	2.000	2.030	1.450	3.000	2,039,400	4,328,524	2.1224	2.000	2.000	2.030	1.450	3.000	2,039,400	2.1224	-45.21%
2022-01-25	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2022-01-24	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2022-01-21	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2022-01-20	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2022-01-19	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2022-01-18	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2022-01-17	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2022-01-14	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2022-01-13	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2022-01-12	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2022-01-11	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2022-01-10	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2022-01-07	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2022-01-06	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2022-01-05	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2022-01-04	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2022-01-03	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-12-31	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-12-30	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-12-29	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-12-28	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-12-24	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-12-23	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-12-22	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-12-21	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-12-20	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-12-17	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-12-16	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-12-15	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-12-14	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-12-13	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-12-10	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-12-09	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-12-08	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-12-07	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-12-06	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-12-03	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-12-02	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-12-01	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-11-30	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-11-29	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-11-26	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-11-25	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-11-24	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-11-23	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-11-22	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-11-19	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-11-18	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-11-17	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-11-16	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-11-15	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-11-12	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-11-11	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-11-10	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-11-09	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-11-08	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-11-05	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-11-04	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-11-03	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-11-02	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-11-01	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-10-29	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-10-28	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-10-27	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-10-26	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-10-25	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-10-22	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-10-21	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-10-20	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-10-19	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-10-18	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-10-15	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-10-12	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-10-11	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-10-08	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-10-07	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-10-06	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-10-05	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-10-04	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-09-30	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-09-29	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-09-28	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-09-27	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-09-24	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-09-23	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-09-21	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-09-20	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-09-17	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-09-16	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-09-15	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-09-14	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-09-13	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-09-10	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-09-09	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-09-08	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-09-07	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-09-06	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-09-03	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-09-02	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-09-01	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-08-31	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-08-30	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-08-27	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-08-26	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-08-25	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-08-24	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-08-23	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-08-20	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-08-19	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-08-18	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-08-17	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-08-16	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-08-13	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-08-12	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-08-11	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-08-10	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-08-09	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-08-06	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-08-05	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-08-04	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-08-03	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-08-02	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-07-30	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-07-29	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-07-28	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-07-27	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-07-26	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-07-23	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-07-22	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-07-21	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-07-20	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-07-19	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-07-16	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-07-15	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-07-14	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-07-13	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-07-12	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-07-09	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-07-08	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-07-07	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-07-06	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-07-05	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-07-02	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-06-30	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-06-29	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-06-28	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-06-25	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-06-24	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-06-23	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-06-22	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-06-21	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-06-18	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-06-17	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-06-16	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-06-15	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-06-11	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-06-10	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-06-09	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-06-08	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-06-07	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-06-04	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-06-03	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-06-02	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-06-01	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-05-31	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-05-28	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-05-27	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-05-26	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-05-25	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-05-24	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-05-21	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-05-20	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-05-18	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-05-17	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-05-14	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-05-13	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-05-12	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-05-11	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-05-10	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-05-07	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-05-06	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-05-05	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-05-04	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-05-03	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-04-30	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-04-29	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-04-28	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-04-27	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-04-26	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-04-23	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-04-22	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-04-21	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-04-20	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-04-19	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-04-16	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-04-15	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-04-14	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-04-13	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-04-12	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-04-09	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-04-08	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-04-07	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-04-01	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-03-31	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-03-30	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-03-29	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-03-26	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-03-25	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-03-24	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-03-23	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-03-22	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-03-19	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-03-18	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-03-17	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-03-16	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-03-15	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-03-12	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-03-11	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-03-10	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-03-09	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-03-08	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-03-05	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-03-04	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-03-03	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-03-02	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-03-01	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-02-26	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-02-25	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-02-24	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-02-23	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-02-22	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-02-19	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-02-18	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-02-17	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-02-16	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-02-11	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-02-10	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-02-09	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-02-08	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-02-05	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-02-04	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-02-03	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-02-02	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-02-01	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-01-29	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-01-28	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-01-27	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-01-26	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-01-25	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-01-22	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-01-21	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-01-20	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-01-19	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-01-18	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-01-15	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-01-14	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-01-13	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-01-12	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-01-11	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-01-08	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-01-07	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-01-06	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-01-05	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2021-01-04	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2020-12-31	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2020-12-30	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2020-12-29	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2020-12-28	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2020-12-24	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2020-12-23	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2020-12-22	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2020-12-21	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2020-12-18	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2020-12-17	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2020-12-16	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2020-12-15	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2020-12-14	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2020-12-11	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2020-12-10	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2020-12-09	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2020-12-08	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2020-12-07	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2020-12-04	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2020-12-03	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2020-12-02	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2020-12-01	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2020-11-30	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2020-11-27	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2020-11-26	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2020-11-25	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2020-11-24	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2020-11-23	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2020-11-20	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2020-11-19	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2020-11-18	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2020-11-17	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2020-11-16	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2020-11-13	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2020-11-12	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2020-11-11	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2020-11-10	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2020-11-09	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2020-11-06	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2020-11-05	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2020-11-04	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2020-11-03	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2020-11-02	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2020-10-30	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2020-10-29	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2020-10-28	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2020-10-27	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2020-10-23	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2020-10-22	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2020-10-21	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2020-10-20	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2020-10-19	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2020-10-16	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2020-10-15	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2020-10-14	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2020-10-12	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2020-10-09	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2020-10-08	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2020-10-07	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2020-10-06	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2020-10-05	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2020-09-30	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2020-09-29	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2020-09-28	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2020-09-25	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2020-09-24	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2020-09-23	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2020-09-22	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2020-09-21	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2020-09-18	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2020-09-17	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2020-09-16	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2020-09-15	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2020-09-14	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2020-09-11	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2020-09-10	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2020-09-09	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2020-09-08	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2020-09-07	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2020-09-04	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2020-09-03	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2020-09-02	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2020-09-01	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2020-08-31	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2020-08-28	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2020-08-27	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2020-08-26	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2020-08-25	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2020-08-24	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2020-08-21	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2020-08-20	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2020-08-19	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2020-08-18	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2020-08-17	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2020-08-14	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2020-08-13	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2020-08-12	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2020-08-11	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2020-08-10	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2020-08-07	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2020-08-06	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2020-08-05	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2020-08-04	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2020-08-03	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2020-07-31	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2020-07-30	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2020-07-29	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2020-07-28	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2020-07-27	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2020-07-24	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2020-07-23	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2020-07-22	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2020-07-21	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2020-07-20	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2020-07-17	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2020-07-16	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2020-07-15	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2020-07-14	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2020-07-13	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2020-07-10	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2020-07-09	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2020-07-08	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2020-07-07	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2020-07-06	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2020-07-03	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2020-07-02	1	-	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2020-06-30	0	0.365	0.335	0.365	0.365	0.365	20,000	7,300	0.3650	3.650	3.350	3.650	3.650	3.650	2,000	3.6500	4.29%
2020-06-29	0	0.350	0.335	0.350	0.350	0.350	40,000	14,000	0.3500	3.500	3.350	3.500	3.500	3.500	4,000	3.5000	2.94%
2020-06-26	0	0.340	0.340	0.350	0.335	0.355	260,000	89,280	0.3434	3.400	3.400	3.500	3.350	3.550	26,000	3.4338	-4.23%
2020-06-24	0	0.355	0.345	0.355	0.335	0.375	1,754,000	605,530	0.3452	3.550	3.450	3.550	3.350	3.750	175,400	3.4523	-5.33%
2020-06-23	0	0.375	0.365	0.375	0.375	0.375	30,000	11,250	0.3750	3.750	3.650	3.750	3.750	3.750	3,000	3.7500	2.74%
2020-06-22	0	0.365	0.365	0.375	0.355	0.375	690,000	250,720	0.3634	3.650	3.650	3.750	3.550	3.750	69,000	3.6336	-5.19%
2020-06-19	0	0.385	0.380	0.385	0.385	0.385	22,000	8,470	0.3850	3.850	3.800	3.850	3.850	3.850	2,200	3.8500	1.32%
2020-06-18	0	0.380	0.370	0.380	0.370	0.380	70,000	26,150	0.3736	3.800	3.700	3.800	3.700	3.800	7,000	3.7357	-1.30%
2020-06-17	0	0.385	0.375	0.385	0.380	0.385	50,000	19,210	0.3842	3.850	3.750	3.850	3.800	3.850	5,000	3.8420	1.32%
2020-06-16	0	0.380	0.375	0.380	0.375	0.380	196,000	73,650	0.3758	3.800	3.750	3.800	3.750	3.800	19,600	3.7577	0.00%
2020-06-15	0	0.380	0.375	0.380	0.375	0.380	52,000	19,550	0.3760	3.800	3.750	3.800	3.750	3.800	5,200	3.7596	0.00%
2020-06-12	0	0.380	0.370	0.380	0.370	0.380	42,000	15,760	0.3752	3.800	3.700	3.800	3.700	3.800	4,200	3.7524	1.33%
2020-06-11	0	0.375	0.375	0.380	0.375	0.375	50,000	18,750	0.3750	3.750	3.750	3.800	3.750	3.750	5,000	3.7500	-1.32%
2020-06-10	0	0.380	0.370	0.380	0.380	0.380	22,000	8,360	0.3800	3.800	3.700	3.800	3.800	3.800	2,200	3.8000	-1.30%
2020-06-09	0	0.385	0.370	0.385	0.370	0.385	182,000	68,610	0.3770	3.850	3.700	3.850	3.700	3.850	18,200	3.7698	0.00%
2020-06-08	0	0.385	0.370	0.385	0.385	0.385	116,000	44,660	0.3850	3.850	3.700	3.850	3.850	3.850	11,600	3.8500	2.67%
2020-06-05	0	0.375	0.370	0.380	0.370	0.380	64,000	23,950	0.3742	3.750	3.700	3.800	3.700	3.800	6,400	3.7422	-1.32%
2020-06-04	0	0.380	0.370	0.380	0.380	0.380	22,000	8,360	0.3800	3.800	3.700	3.800	3.800	3.800	2,200	3.8000	0.00%
2020-06-03	0	0.380	0.365	0.380	0.370	0.380	152,000	56,970	0.3748	3.800	3.650	3.800	3.700	3.800	15,200	3.7480	2.70%
2020-06-02	0	0.370	0.370	0.380	0.370	0.380	410,000	153,780	0.3751	3.700	3.700	3.800	3.700	3.800	41,000	3.7507	-1.33%
2020-06-01	0	0.375	0.370	0.375	0.360	0.375	220,000	80,600	0.3664	3.750	3.700	3.750	3.600	3.750	22,000	3.6636	1.35%
2020-05-29	0	0.370	0.365	0.370	0.355	0.380	352,000	128,180	0.3641	3.700	3.650	3.700	3.550	3.800	35,200	3.6415	0.00%
2020-05-28	0	0.370	0.370	0.380	0.370	0.380	222,000	83,460	0.3759	3.700	3.700	3.800	3.700	3.800	22,200	3.7595	0.00%
2020-05-27	0	0.370	0.370	0.380	0.365	0.380	86,000	31,820	0.3700	3.700	3.700	3.800	3.650	3.800	8,600	3.7000	0.00%
2020-05-26	0	0.370	0.365	0.370	0.370	0.370	106,000	39,220	0.3700	3.700	3.650	3.700	3.700	3.700	10,600	3.7000	-2.63%
2020-05-25	0	0.380	0.375	0.380	0.375	0.380	28,000	10,570	0.3775	3.800	3.750	3.800	3.750	3.800	2,800	3.7750	0.00%
2020-05-22	0	0.380	0.360	0.380	0.360	0.385	410,000	152,420	0.3718	3.800	3.600	3.800	3.600	3.850	41,000	3.7176	-1.30%
2020-05-21	0	0.385	0.380	0.385	0.390	0.390	270,000	105,300	0.3900	3.850	3.800	3.850	3.900	3.900	27,000	3.9000	-1.28%
2020-05-20	0	0.390	0.375	0.390	0.390	0.390	14,000	5,460	0.3900	3.900	3.750	3.900	3.900	3.900	1,400	3.9000	1.30%
2020-05-19	0	0.385	0.370	0.385	0.385	0.385	46,000	17,710	0.3850	3.850	3.700	3.850	3.850	3.850	4,600	3.8500	1.32%
2020-05-18	0	0.380	0.370	0.380	0.380	0.380	54,000	20,520	0.3800	3.800	3.700	3.800	3.800	3.800	5,400	3.8000	0.00%
2020-05-15	0	0.380	0.370	0.380	0.370	0.385	86,000	32,370	0.3764	3.800	3.700	3.800	3.700	3.850	8,600	3.7640	0.00%
2020-05-14	0	0.380	0.370	0.380	0.380	0.380	50,000	19,000	0.3800	3.800	3.700	3.800	3.800	3.800	5,000	3.8000	-1.30%
2020-05-13	0	0.385	0.370	0.385	0.380	0.385	104,000	39,740	0.3821	3.850	3.700	3.850	3.800	3.850	10,400	3.8212	1.32%
2020-05-12	0	0.380	0.365	0.380	0.380	0.380	54,000	20,520	0.3800	3.800	3.650	3.800	3.800	3.800	5,400	3.8000	0.00%
2020-05-11	0	0.380	0.375	0.380	0.380	0.380	50,000	19,000	0.3800	3.800	3.750	3.800	3.800	3.800	5,000	3.8000	0.00%
2020-05-08	0	0.380	0.370	0.380	0.365	0.380	160,000	59,000	0.3688	3.800	3.700	3.800	3.650	3.800	16,000	3.6875	2.70%
2020-05-07	0	0.370	0.365	0.375	0.370	0.380	114,000	42,720	0.3747	3.700	3.650	3.750	3.700	3.800	11,400	3.7474	-2.63%
2020-05-06	0	0.380	0.370	0.380	0.370	0.380	104,000	38,950	0.3745	3.800	3.700	3.800	3.700	3.800	10,400	3.7452	0.00%
2020-05-05	0	0.380	0.370	0.380	0.370	0.380	66,000	24,540	0.3718	3.800	3.700	3.800	3.700	3.800	6,600	3.7182	0.00%
2020-05-04	0	0.380	0.365	0.380	0.375	0.380	54,000	20,270	0.3754	3.800	3.650	3.800	3.750	3.800	5,400	3.7537	0.00%
2020-04-29	0	0.380	0.375	0.380	0.380	0.385	54,000	20,540	0.3804	3.800	3.750	3.800	3.800	3.850	5,400	3.8037	1.33%
2020-04-28	0	0.375	0.365	0.375	0.365	0.380	72,000	26,860	0.3731	3.750	3.650	3.750	3.650	3.800	7,200	3.7306	-1.32%
2020-04-27	0	0.380	0.370	0.380	0.370	0.380	122,000	46,170	0.3784	3.800	3.700	3.800	3.700	3.800	12,200	3.7844	1.33%
2020-04-24	0	0.375	0.365	0.380	0.375	0.375	104,000	39,000	0.3750	3.750	3.650	3.800	3.750	3.750	10,400	3.7500	1.35%
2020-04-23	0	0.370	0.360	0.370	0.365	0.380	198,000	73,450	0.3710	3.700	3.600	3.700	3.650	3.800	19,800	3.7096	0.00%
2020-04-22	0	0.370	0.365	0.370	0.360	0.370	214,000	77,930	0.3642	3.700	3.650	3.700	3.600	3.700	21,400	3.6416	0.00%
2020-04-21	0	0.370	0.360	0.375	0.360	0.375	94,000	34,390	0.3659	3.700	3.600	3.750	3.600	3.750	9,400	3.6585	1.37%
2020-04-20	0	0.365	0.365	0.380	0.365	0.380	240,000	89,810	0.3742	3.650	3.650	3.800	3.650	3.800	24,000	3.7421	-2.67%
2020-04-17	0	0.375	0.365	0.375	0.375	0.380	102,000	38,720	0.3796	3.750	3.650	3.750	3.750	3.800	10,200	3.7961	0.00%
2020-04-16	0	0.375	0.365	0.375	0.375	0.380	302,000	112,880	0.3738	3.750	3.650	3.750	3.750	3.800	30,200	3.7377	0.00%
2020-04-15	0	0.375	0.370	0.375	0.365	0.385	100,000	37,200	0.3720	3.750	3.700	3.750	3.650	3.850	10,000	3.7200	0.00%
2020-04-14	0	0.375	0.375	0.380	0.370	0.380	286,000	106,960	0.3740	3.750	3.750	3.800	3.700	3.800	28,600	3.7399	-3.85%
2020-04-09	0	0.390	0.375	0.390	0.385	0.390	90,000	34,930	0.3881	3.900	3.750	3.900	3.850	3.900	9,000	3.8811	1.30%
2020-04-08	0	0.385	0.370	0.385	0.370	0.385	118,000	44,720	0.3790	3.850	3.700	3.850	3.700	3.850	11,800	3.7898	1.32%
2020-04-07	0	0.380	0.370	0.380	0.365	0.380	314,000	116,980	0.3725	3.800	3.700	3.800	3.650	3.800	31,400	3.7255	1.33%
2020-04-06	0	0.375	0.370	0.375	0.370	0.375	200,000	74,700	0.3735	3.750	3.700	3.750	3.700	3.750	20,000	3.7350	0.00%
2020-04-03	0	0.375	0.375	0.380	0.370	0.375	192,000	71,450	0.3721	3.750	3.750	3.800	3.700	3.750	19,200	3.7214	-1.32%
2020-04-02	0	0.380	0.365	0.380	0.385	0.385	150,000	57,750	0.3850	3.800	3.650	3.800	3.850	3.850	15,000	3.8500	-1.30%
2020-04-01	0	0.385	0.365	0.380	0.380	0.390	100,000	38,330	0.3833	3.850	3.650	3.800	3.800	3.900	10,000	3.8330	1.32%
2020-03-31	0	0.380	0.380	0.385	0.360	0.385	166,000	61,270	0.3691	3.800	3.800	3.850	3.600	3.850	16,600	3.6910	0.00%
2020-03-30	0	0.380	0.365	0.380	0.380	0.380	102,000	38,760	0.3800	3.800	3.650	3.800	3.800	3.800	10,200	3.8000	0.00%
2020-03-27	0	0.380	0.370	0.380	0.365	0.380	198,000	73,930	0.3734	3.800	3.700	3.800	3.650	3.800	19,800	3.7338	1.33%
2020-03-26	0	0.375	0.360	0.375	0.375	0.375	104,000	39,000	0.3750	3.750	3.600	3.750	3.750	3.750	10,400	3.7500	0.00%
2020-03-25	0	0.375	0.360	0.375	0.370	0.375	128,000	47,800	0.3734	3.750	3.600	3.750	3.700	3.750	12,800	3.7344	4.17%
2020-03-24	0	0.360	0.355	0.360	0.355	0.360	294,000	104,550	0.3556	3.600	3.550	3.600	3.550	3.600	29,400	3.5561	0.00%
2020-03-23	0	0.360	0.350	0.360	0.350	0.360	36,000	12,660	0.3517	3.600	3.500	3.600	3.500	3.600	3,600	3.5167	-2.70%
2020-03-20	0	0.370	0.350	0.370	0.350	0.380	98,000	35,660	0.3639	3.700	3.500	3.700	3.500	3.800	9,800	3.6388	1.37%
2020-03-19	0	0.365	0.335	0.370	0.335	0.365	56,000	19,940	0.3561	3.650	3.350	3.700	3.350	3.650	5,600	3.5607	-1.35%
2020-03-18	0	0.370	0.350	0.370	0.350	0.385	340,000	124,220	0.3654	3.700	3.500	3.700	3.500	3.850	34,000	3.6535	-2.63%
2020-03-17	0	0.380	0.365	0.380	0.375	0.380	146,000	55,010	0.3768	3.800	3.650	3.800	3.750	3.800	14,600	3.7678	-1.30%
2020-03-16	0	0.385	0.365	0.380	0.365	0.385	442,000	163,970	0.3710	3.850	3.650	3.800	3.650	3.850	44,200	3.7097	1.32%
2020-03-13	0	0.380	0.365	0.380	0.365	0.390	480,000	179,090	0.3731	3.800	3.650	3.800	3.650	3.900	48,000	3.7310	-3.80%
2020-03-12	0	0.395	0.385	0.395	0.385	0.395	266,000	103,950	0.3908	3.950	3.850	3.950	3.850	3.950	26,600	3.9079	-1.25%
2020-03-11	0	0.400	0.385	0.400	0.385	0.405	404,000	157,570	0.3900	4.000	3.850	4.000	3.850	4.050	40,400	3.9002	0.00%
2020-03-10	0	0.400	0.390	0.400	0.395	0.400	60,000	23,750	0.3958	4.000	3.900	4.000	3.950	4.000	6,000	3.9583	0.00%
2020-03-09	0	0.400	0.385	0.405	0.385	0.405	326,000	126,900	0.3893	4.000	3.850	4.050	3.850	4.050	32,600	3.8926	-2.44%
2020-03-06	0	0.410	0.400	0.410	0.400	0.410	364,000	146,060	0.4013	4.100	4.000	4.100	4.000	4.100	36,400	4.0126	0.00%
2020-03-05	0	0.410	0.400	0.410	0.400	0.410	78,000	31,630	0.4055	4.100	4.000	4.100	4.000	4.100	7,800	4.0551	1.23%
2020-03-04	0	0.405	0.395	0.410	0.390	0.405	432,000	169,770	0.3930	4.050	3.950	4.100	3.900	4.050	43,200	3.9299	1.25%
2020-03-03	0	0.400	0.395	0.400	0.400	0.410	612,000	246,330	0.4025	4.000	3.950	4.000	4.000	4.100	61,200	4.0250	1.27%
2020-03-02	0	0.395	0.395	0.410	0.395	0.415	412,000	165,920	0.4027	3.950	3.950	4.100	3.950	4.150	41,200	4.0272	-1.25%
2020-02-28	0	0.400	0.390	0.400	0.385	0.400	2,922,000	1,147,880	0.3928	4.000	3.900	4.000	3.850	4.000	292,200	3.9284	-2.44%
2020-02-27	0	0.410	0.410	0.415	0.405	0.415	626,000	257,380	0.4112	4.100	4.100	4.150	4.050	4.150	62,600	4.1115	-1.20%
2020-02-26	0	0.415	0.400	0.415	0.400	0.415	398,000	160,410	0.4030	4.150	4.000	4.150	4.000	4.150	39,800	4.0304	-1.19%
2020-02-25	0	0.420	0.415	0.420	0.400	0.420	714,000	293,630	0.4112	4.200	4.150	4.200	4.000	4.200	71,400	4.1125	2.44%
2020-02-24	0	0.410	0.410	0.420	0.410	0.435	1,178,000	494,350	0.4197	4.100	4.100	4.200	4.100	4.350	117,800	4.1965	-6.82%
2020-02-21	0	0.440	0.435	0.440	0.425	0.450	4,112,000	1,820,280	0.4427	4.400	4.350	4.400	4.250	4.500	411,200	4.4268	2.33%
2020-02-20	0	0.430	0.430	0.435	0.430	0.445	638,000	275,700	0.4321	4.300	4.300	4.350	4.300	4.450	63,800	4.3213	-2.27%
2020-02-19	0	0.440	0.430	0.440	0.430	0.445	2,160,000	941,550	0.4359	4.400	4.300	4.400	4.300	4.450	216,000	4.3590	0.00%
2020-02-18	0	0.440	0.430	0.440	0.430	0.445	3,310,000	1,444,880	0.4365	4.400	4.300	4.400	4.300	4.450	331,000	4.3652	-2.22%
2020-02-17	0	0.450	0.445	0.450	0.440	0.455	1,614,000	719,820	0.4460	4.500	4.450	4.500	4.400	4.550	161,400	4.4599	0.00%
2020-02-14	0	0.450	0.445	0.450	0.445	0.455	904,000	404,100	0.4470	4.500	4.450	4.500	4.450	4.550	90,400	4.4701	1.12%
2020-02-13	0	0.445	0.445	0.455	0.435	0.460	2,848,000	1,273,300	0.4471	4.450	4.450	4.550	4.350	4.600	284,800	4.4709	-3.26%
2020-02-12	0	0.460	0.450	0.460	0.445	0.500	5,068,000	2,322,150	0.4582	4.600	4.500	4.600	4.450	5.000	506,800	4.5820	-8.00%
2020-02-11	0	0.500	0.490	0.500	0.480	0.560	12,292,000	6,397,090	0.5204	5.000	4.900	5.000	4.800	5.600	1,229,200	5.2043	-1.96%
2020-02-10	0	0.510	0.510	0.520	0.465	0.600	30,136,000	16,051,270	0.5326	5.100	5.100	5.200	4.650	6.000	3,013,600	5.3263	10.87%
2020-02-07	0	0.460	0.460	0.465	0.450	0.540	8,526,000	4,054,990	0.4756	4.600	4.600	4.650	4.500	5.400	852,600	4.7560	3.37%
2020-02-06	0	0.445	0.445	0.450	0.425	0.445	30,000	13,000	0.4333	4.450	4.450	4.500	4.250	4.450	3,000	4.3333	0.00%
2020-02-05	0	0.445	0.415	0.445	0.445	0.445	44,000	19,580	0.4450	4.450	4.150	4.450	4.450	4.450	4,400	4.4500	-2.20%
2020-02-04	0	0.455	0.440	0.455	0.435	0.470	50,000	21,880	0.4376	4.550	4.400	4.550	4.350	4.700	5,000	4.3760	4.60%
2020-02-03	0	0.435	0.395	0.435	0.430	0.435	34,000	14,640	0.4306	4.350	3.950	4.350	4.300	4.350	3,400	4.3059	1.16%
2020-01-31	0	0.430	0.430	0.435	0.425	0.425	58,000	24,650	0.4250	4.300	4.300	4.350	4.250	4.250	5,800	4.2500	0.00%
2020-01-30	0	0.430	0.410	0.440	0.420	0.430	150,000	63,700	0.4247	4.300	4.100	4.400	4.200	4.300	15,000	4.2467	-3.37%
2020-01-29	0	0.445	0.425	0.445	0.425	0.450	150,000	64,400	0.4293	4.450	4.250	4.450	4.250	4.500	15,000	4.2933	1.14%
2020-01-24	0	0.440	0.425	0.440	0.435	0.440	80,000	34,900	0.4363	4.400	4.250	4.400	4.350	4.400	8,000	4.3625	0.00%
2020-01-23	0	0.440	0.425	0.440	0.435	0.440	90,000	39,550	0.4394	4.400	4.250	4.400	4.350	4.400	9,000	4.3944	0.00%
2020-01-22	0	0.440	0.425	0.440	0.435	0.440	202,000	88,370	0.4375	4.400	4.250	4.400	4.350	4.400	20,200	4.3748	2.33%
2020-01-21	0	0.430	0.420	0.445	0.365	0.450	1,236,000	495,150	0.4006	4.300	4.200	4.450	3.650	4.500	123,600	4.0061	-4.44%
2020-01-20	0	0.450	0.440	0.450	0.450	0.450	30,000	13,500	0.4500	4.500	4.400	4.500	4.500	4.500	3,000	4.5000	2.27%
2020-01-17	0	0.440	0.435	0.440	0.440	0.455	194,000	86,040	0.4435	4.400	4.350	4.400	4.400	4.550	19,400	4.4351	-2.22%
2020-01-16	0	0.450	0.440	0.450	0.445	0.450	42,000	18,740	0.4462	4.500	4.400	4.500	4.450	4.500	4,200	4.4619	0.00%
2020-01-15	0	0.450	0.445	0.450	0.440	0.450	176,000	77,630	0.4411	4.500	4.450	4.500	4.400	4.500	17,600	4.4108	0.00%
2020-01-14	0	0.450	0.440	0.450	0.440	0.455	114,000	50,820	0.4458	4.500	4.400	4.500	4.400	4.550	11,400	4.4579	0.00%
2020-01-13	0	0.450	0.440	0.450	0.445	0.450	26,000	11,560	0.4446	4.500	4.400	4.500	4.450	4.500	2,600	4.4462	0.00%
2020-01-10	0	0.450	0.440	0.450	0.440	0.450	130,000	58,300	0.4485	4.500	4.400	4.500	4.400	4.500	13,000	4.4846	0.00%
2020-01-09	0	0.450	0.445	0.450	0.440	0.450	114,000	50,690	0.4446	4.500	4.450	4.500	4.400	4.500	11,400	4.4465	0.00%
2020-01-08	0	0.450	0.440	0.450	0.450	0.450	22,000	9,900	0.4500	4.500	4.400	4.500	4.500	4.500	2,200	4.5000	0.00%
2020-01-07	0	0.450	0.435	0.450	0.440	0.450	254,000	112,800	0.4441	4.500	4.350	4.500	4.400	4.500	25,400	4.4409	0.00%
2020-01-06	0	0.450	0.440	0.450	0.445	0.450	402,000	180,650	0.4494	4.500	4.400	4.500	4.450	4.500	40,200	4.4938	-1.10%
2020-01-03	0	0.455	0.455	0.460	0.450	0.460	238,000	108,660	0.4566	4.550	4.550	4.600	4.500	4.600	23,800	4.5655	1.11%
2020-01-02	0	0.450	0.445	0.450	0.445	0.450	110,000	49,170	0.4470	4.500	4.450	4.500	4.450	4.500	11,000	4.4700	2.27%
2019-12-31	0	0.440	0.435	0.440	0.440	0.445	30,000	13,300	0.4433	4.400	4.350	4.400	4.400	4.450	3,000	4.4333	-1.12%
2019-12-30	0	0.445	0.445	0.450	0.440	0.450	36,000	15,950	0.4431	4.450	4.450	4.500	4.400	4.500	3,600	4.4306	1.14%
2019-12-27	0	0.440	0.435	0.440	0.440	0.450	62,000	27,600	0.4452	4.400	4.350	4.400	4.400	4.500	6,200	4.4516	-1.12%
2019-12-24	0	0.445	0.435	0.445	0.445	0.445	100,000	44,500	0.4450	4.450	4.350	4.450	4.450	4.450	10,000	4.4500	3.49%
2019-12-23	0	0.430	0.430	0.445	0.430	0.440	110,000	48,050	0.4368	4.300	4.300	4.450	4.300	4.400	11,000	4.3682	-2.27%
2019-12-20	0	0.440	0.435	0.440	0.440	0.440	70,000	30,800	0.4400	4.400	4.350	4.400	4.400	4.400	7,000	4.4000	-0.23%
2019-12-19	0	0.445	0.440	0.445	0.440	0.445	72,000	31,900	0.4431	4.410	4.360	4.410	4.360	4.410	7,265	4.3907	1.14%
2019-12-18	0	0.440	0.435	0.440	0.435	0.445	396,000	174,190	0.4399	4.360	4.311	4.360	4.311	4.410	39,959	4.3592	-1.12%
2019-12-17	0	0.445	0.440	0.445	0.445	0.450	64,000	28,730	0.4489	4.410	4.360	4.410	4.410	4.460	6,458	4.4487	-1.11%
2019-12-16	0	0.450	0.440	0.450	0.435	0.450	142,000	62,750	0.4419	4.460	4.360	4.460	4.311	4.460	14,329	4.3793	0.00%
2019-12-13	0	0.450	0.435	0.450	0.440	0.450	548,000	241,640	0.4409	4.460	4.311	4.460	4.360	4.460	55,297	4.3699	1.12%
2019-12-12	0	0.445	0.435	0.445	0.445	0.445	30,000	13,350	0.4450	4.410	4.311	4.410	4.410	4.410	3,027	4.4100	0.00%
2019-12-11	0	0.445	0.435	0.445	0.435	0.445	52,000	23,020	0.4427	4.410	4.311	4.410	4.311	4.410	5,247	4.3871	0.00%
2019-12-10	0	0.445	0.435	0.445	0.430	0.445	82,000	35,360	0.4312	4.410	4.311	4.410	4.261	4.410	8,274	4.2734	-3.26%
2019-12-09	0	0.460	0.450	0.460	0.455	0.460	62,000	28,220	0.4552	4.559	4.460	4.559	4.509	4.559	6,256	4.5107	2.22%
2019-12-06	0	0.450	0.445	0.450	0.450	0.450	52,000	23,400	0.4500	4.460	4.410	4.460	4.460	4.460	5,247	4.4596	0.00%
2019-12-05	0	0.450	0.435	0.450	0.450	0.450	28,000	12,600	0.4500	4.460	4.311	4.460	4.460	4.460	2,825	4.4596	3.45%
2019-12-04	0	0.435	0.435	0.445	0.435	0.440	52,000	22,820	0.4388	4.311	4.311	4.410	4.311	4.360	5,247	4.3490	-1.14%
2019-12-03	0	0.440	0.440	0.450	0.440	0.440	32,000	14,080	0.4400	4.360	4.360	4.460	4.360	4.360	3,229	4.3604	-1.12%
2019-12-02	0	0.445	0.435	0.445	0.445	0.445	20,000	8,900	0.4450	4.410	4.311	4.410	4.410	4.410	2,018	4.4100	1.14%
2019-11-29	0	0.440	0.440	0.445	0.430	0.440	72,000	31,460	0.4369	4.360	4.360	4.410	4.261	4.360	7,265	4.3302	0.00%
2019-11-28	0	0.440	0.430	0.440	0.440	0.440	70,000	30,800	0.4400	4.360	4.261	4.360	4.360	4.360	7,063	4.3604	0.00%
2019-11-27	0	0.440	0.430	0.450	0.435	0.440	108,000	47,440	0.4393	4.360	4.261	4.460	4.311	4.360	10,898	4.3531	1.15%
2019-11-26	0	0.435	0.430	0.435	0.425	0.435	146,000	62,650	0.4291	4.311	4.261	4.311	4.212	4.311	14,732	4.2525	1.16%
2019-11-25	0	0.430	0.420	0.430	0.420	0.435	214,000	91,590	0.4280	4.261	4.162	4.261	4.162	4.311	21,594	4.2414	-1.15%
2019-11-22	0	0.435	0.425	0.435	0.430	0.435	70,000	30,150	0.4307	4.311	4.212	4.311	4.261	4.311	7,063	4.2684	0.00%
2019-11-21	0	0.435	0.425	0.435	0.425	0.435	50,000	21,270	0.4254	4.311	4.212	4.311	4.212	4.311	5,045	4.2158	1.16%
2019-11-20	0	0.430	0.430	0.435	0.430	0.430	50,000	21,500	0.4300	4.261	4.261	4.311	4.261	4.261	5,045	4.2613	0.00%
2019-11-19	0	0.430	0.425	0.430	0.430	0.430	40,000	17,200	0.4300	4.261	4.212	4.261	4.261	4.261	4,036	4.2613	1.18%
2019-11-18	0	0.425	0.425	0.435	0.415	0.435	264,000	111,860	0.4237	4.212	4.212	4.311	4.113	4.311	26,639	4.1990	0.00%
2019-11-15	0	0.425	0.415	0.425	0.425	0.425	68,000	28,900	0.4250	4.212	4.113	4.212	4.212	4.212	6,862	4.2118	2.41%
2019-11-14	0	0.415	0.415	0.435	0.415	0.425	80,000	33,760	0.4220	4.113	4.113	4.311	4.113	4.212	8,073	4.1821	-2.35%
2019-11-13	0	0.425	0.420	0.435	0.425	0.430	80,000	34,050	0.4256	4.212	4.162	4.311	4.212	4.261	8,073	4.2180	-3.41%
2019-11-12	0	0.440	0.435	0.445	0.435	0.440	32,000	13,970	0.4366	4.360	4.311	4.410	4.311	4.360	3,229	4.3264	2.33%
2019-11-11	0	0.430	0.425	0.435	0.430	0.435	30,000	12,950	0.4317	4.261	4.212	4.311	4.261	4.311	3,027	4.2779	-1.15%
2019-11-08	0	0.435	0.435	0.445	0.430	0.435	146,000	63,290	0.4335	4.311	4.311	4.410	4.261	4.311	14,732	4.2960	-1.14%
2019-11-07	0	0.440	0.420	0.440	0.425	0.450	428,000	186,380	0.4355	4.360	4.162	4.360	4.212	4.460	43,188	4.3155	6.02%
2019-11-06	0	0.415	0.410	0.425	0.415	0.435	294,000	126,290	0.4296	4.113	4.063	4.212	4.113	4.311	29,667	4.2570	0.00%
2019-11-05	0	0.415	0.410	0.420	0.415	0.425	130,000	54,950	0.4227	4.113	4.063	4.162	4.113	4.212	13,118	4.1889	-2.35%
2019-11-04	0	0.425	0.410	0.425	0.405	0.425	330,000	136,370	0.4132	4.212	4.063	4.212	4.014	4.212	33,299	4.0953	4.94%
2019-11-01	0	0.405	0.405	0.410	0.405	0.410	32,000	13,070	0.4084	4.014	4.014	4.063	4.014	4.063	3,229	4.0477	0.00%
2019-10-31	0	0.405	0.395	0.405	0.405	0.405	100,000	40,500	0.4050	4.014	3.914	4.014	4.014	4.014	10,091	4.0136	0.00%
2019-10-30	0	0.405	0.395	0.405	0.400	0.405	130,000	52,150	0.4012	4.014	3.914	4.014	3.964	4.014	13,118	3.9755	1.25%
2019-10-29	0	0.400	0.400	0.405	0.400	0.405	96,000	38,450	0.4005	3.964	3.964	4.014	3.964	4.014	9,687	3.9692	1.27%
2019-10-28	0	0.395	0.390	0.395	0.395	0.405	128,000	51,060	0.3989	3.914	3.865	3.914	3.914	4.014	12,916	3.9532	-1.25%
2019-10-25	0	0.400	0.400	0.410	0.395	0.410	50,000	20,100	0.4020	3.964	3.964	4.063	3.914	4.063	5,045	3.9839	-1.23%
2019-10-24	0	0.405	0.395	0.410	0.400	0.405	44,000	17,670	0.4016	4.014	3.914	4.063	3.964	4.014	4,440	3.9798	0.00%
2019-10-23	0	0.405	0.395	0.410	0.405	0.405	30,000	12,150	0.4050	4.014	3.914	4.063	4.014	4.014	3,027	4.0136	0.00%
2019-10-22	0	0.405	0.395	0.410	0.395	0.405	132,000	52,650	0.3989	4.014	3.914	4.063	3.914	4.014	13,320	3.9528	0.00%
2019-10-21	0	0.405	0.395	0.405	0.395	0.405	102,000	40,910	0.4011	4.014	3.914	4.014	3.914	4.014	10,293	3.9747	1.25%
2019-10-18	0	0.400	0.395	0.410	0.395	0.410	150,000	59,930	0.3995	3.964	3.914	4.063	3.914	4.063	15,136	3.9594	-2.44%
2019-10-17	0	0.410	0.395	0.410	0.400	0.410	40,000	16,100	0.4025	4.063	3.914	4.063	3.964	4.063	4,036	3.9888	2.50%
2019-10-16	0	0.400	0.395	0.400	0.395	0.400	100,000	39,760	0.3976	3.964	3.914	3.964	3.914	3.964	10,091	3.9403	1.27%
2019-10-15	0	0.395	0.390	0.395	0.395	0.400	64,000	25,290	0.3952	3.914	3.865	3.914	3.914	3.964	6,458	3.9160	-1.25%
2019-10-14	0	0.400	0.395	0.400	0.400	0.405	76,000	30,440	0.4005	3.964	3.914	3.964	3.964	4.014	7,669	3.9693	0.00%
2019-10-11	0	0.400	0.400	0.405	0.390	0.405	232,000	92,930	0.4006	3.964	3.964	4.014	3.865	4.014	23,410	3.9696	0.00%
2019-10-10	0	0.400	0.390	0.400	0.400	0.400	40,000	16,000	0.4000	3.964	3.865	3.964	3.964	3.964	4,036	3.9640	1.27%
2019-10-09	0	0.395	0.385	0.395	0.395	0.395	50,000	19,750	0.3950	3.914	3.815	3.914	3.914	3.914	5,045	3.9145	0.00%
2019-10-08	0	0.395	0.390	0.400	0.385	0.395	90,000	35,450	0.3939	3.914	3.865	3.964	3.815	3.914	9,082	3.9035	-1.25%
2019-10-04	0	0.400	0.385	0.400	0.400	0.400	100,000	40,000	0.4000	3.964	3.815	3.964	3.964	3.964	10,091	3.9640	1.27%
2019-10-03	0	0.395	0.390	0.405	0.390	0.395	166,000	65,240	0.3930	3.914	3.865	4.014	3.865	3.914	16,751	3.8948	1.28%
2019-10-02	0	0.390	0.385	0.390	0.385	0.390	80,000	31,150	0.3894	3.865	3.815	3.865	3.815	3.865	8,073	3.8588	0.00%
2019-09-30	0	0.390	0.390	0.395	0.390	0.390	208,000	81,120	0.3900	3.865	3.865	3.914	3.865	3.865	20,989	3.8649	-2.50%
2019-09-27	0	0.400	0.390	0.400	0.390	0.400	130,000	50,920	0.3917	3.964	3.865	3.964	3.865	3.964	13,118	3.8817	2.56%
2019-09-26	0	0.410	0.400	0.410	0.400	0.410	224,000	91,020	0.4063	3.865	3.771	3.865	3.771	3.865	23,762	3.8304	0.00%
2019-09-25	0	0.410	0.400	0.415	0.400	0.410	246,000	98,880	0.4020	3.865	3.771	3.912	3.771	3.865	26,096	3.7891	0.00%
2019-09-24	0	0.410	0.400	0.410	0.410	0.410	100,000	41,000	0.4100	3.865	3.771	3.865	3.865	3.865	10,608	3.8649	-1.20%
2019-09-23	0	0.415	0.400	0.415	0.410	0.415	60,000	24,620	0.4103	3.912	3.771	3.912	3.865	3.912	6,365	3.8681	0.00%
2019-09-20	0	0.415	0.405	0.415	0.410	0.415	110,000	45,450	0.4132	3.912	3.818	3.912	3.865	3.912	11,669	3.8949	1.22%
2019-09-19	0	0.410	0.400	0.410	0.410	0.410	10,000	4,100	0.4100	3.865	3.771	3.865	3.865	3.865	1,061	3.8649	2.50%
2019-09-18	0	0.400	0.400	0.415	0.400	0.400	90,000	36,000	0.4000	3.771	3.771	3.912	3.771	3.771	9,547	3.7707	0.00%
2019-09-17	0	0.400	0.400	0.410	0.400	0.405	100,000	40,200	0.4020	3.771	3.771	3.865	3.771	3.818	10,608	3.7895	-3.61%
2019-09-16	0	0.415	0.410	0.415	0.415	0.415	30,000	12,450	0.4150	3.912	3.865	3.912	3.912	3.912	3,182	3.9121	1.22%
2019-09-13	0	0.410	0.405	0.410	0.410	0.415	40,000	16,420	0.4105	3.865	3.818	3.865	3.865	3.912	4,243	3.8697	0.00%
2019-09-12	0	0.410	0.405	0.415	0.410	0.410	20,000	8,200	0.4100	3.865	3.818	3.912	3.865	3.865	2,122	3.8649	1.23%
2019-09-11	0	0.405	0.405	0.415	0.400	0.415	178,000	72,030	0.4047	3.818	3.818	3.912	3.771	3.912	18,883	3.8146	0.00%
2019-09-10	0	0.405	0.395	0.405	0.405	0.405	62,000	25,110	0.4050	3.818	3.724	3.818	3.818	3.818	6,577	3.8178	-1.22%
2019-09-09	0	0.410	0.400	0.410	0.400	0.410	44,000	17,640	0.4009	3.865	3.771	3.865	3.771	3.865	4,668	3.7792	3.80%
2019-09-06	0	0.395	0.395	0.405	0.385	0.400	260,000	102,350	0.3937	3.724	3.724	3.818	3.629	3.771	27,581	3.7109	-3.66%
2019-09-05	0	0.410	0.400	0.410	0.400	0.410	170,000	69,100	0.4065	3.865	3.771	3.865	3.771	3.865	18,034	3.8317	2.50%
2019-09-04	0	0.400	0.385	0.400	0.400	0.410	70,000	28,100	0.4014	3.771	3.629	3.771	3.771	3.865	7,426	3.7841	0.00%
2019-09-03	0	0.400	0.395	0.400	0.400	0.410	54,000	21,920	0.4059	3.771	3.724	3.771	3.771	3.865	5,728	3.8265	0.00%
2019-09-02	0	0.400	0.380	0.400	0.395	0.400	54,000	21,570	0.3994	3.771	3.582	3.771	3.724	3.771	5,728	3.7654	0.00%
2019-08-30	0	0.400	0.400	0.420	0.365	0.430	502,000	203,820	0.4060	3.771	3.771	3.959	3.441	4.053	53,253	3.8274	-5.88%
2019-08-29	0	0.425	0.425	0.450	0.425	0.430	70,000	29,990	0.4284	4.006	4.006	4.242	4.006	4.053	7,426	4.0387	-1.16%
2019-08-28	0	0.430	0.430	0.450	0.430	0.430	100,000	43,000	0.4300	4.053	4.053	4.242	4.053	4.053	10,608	4.0535	0.00%
2019-08-27	0	0.430	0.425	0.435	0.430	0.430	60,000	25,800	0.4300	4.053	4.006	4.101	4.053	4.053	6,365	4.0535	2.38%
2019-08-26	0	0.420	0.415	0.430	0.420	0.430	64,000	26,920	0.4206	3.959	3.912	4.053	3.959	4.053	6,789	3.9651	-3.45%
2019-08-23	0	0.435	0.425	0.435	0.430	0.435	50,000	21,540	0.4308	4.101	4.006	4.101	4.053	4.101	5,304	4.0610	1.16%
2019-08-22	0	0.430	0.420	0.430	0.425	0.430	128,000	54,710	0.4274	4.053	3.959	4.053	4.006	4.053	13,578	4.0292	2.38%
2019-08-21	0	0.420	0.420	0.430	0.420	0.430	38,000	16,260	0.4279	3.959	3.959	4.053	3.959	4.053	4,031	4.0336	0.00%
2019-08-20	0	0.420	0.420	0.435	0.410	0.430	220,000	92,150	0.4189	3.959	3.959	4.101	3.865	4.053	23,338	3.9485	0.00%
2019-08-19	0	0.420	0.415	0.430	0.420	0.425	140,000	59,450	0.4246	3.959	3.912	4.053	3.959	4.006	14,851	4.0030	-1.18%
2019-08-16	0	0.425	0.420	0.430	0.425	0.435	162,000	68,950	0.4256	4.006	3.959	4.053	4.006	4.101	17,185	4.0122	-2.30%
2019-08-15	0	0.435	0.425	0.440	0.435	0.435	44,000	19,140	0.4350	4.101	4.006	4.148	4.101	4.101	4,668	4.1006	-1.14%
2019-08-14	0	0.440	0.430	0.445	0.430	0.440	56,000	24,580	0.4389	4.148	4.053	4.195	4.053	4.148	5,941	4.1376	2.33%
2019-08-13	0	0.430	0.430	0.450	0.425	0.470	620,000	278,990	0.4500	4.053	4.053	4.242	4.006	4.431	65,771	4.2419	-2.27%
2019-08-12	0	0.440	0.430	0.440	0.440	0.440	50,000	22,000	0.4400	4.148	4.053	4.148	4.148	4.148	5,304	4.1477	0.00%
2019-08-09	0	0.440	0.425	0.440	0.440	0.440	50,000	22,000	0.4400	4.148	4.006	4.148	4.148	4.148	5,304	4.1477	1.15%
2019-08-08	0	0.435	0.425	0.445	0.435	0.435	52,000	22,620	0.4350	4.101	4.006	4.195	4.101	4.101	5,516	4.1006	1.16%
2019-08-07	0	0.430	0.425	0.430	0.425	0.430	104,000	44,300	0.4260	4.053	4.006	4.053	4.006	4.053	11,033	4.0154	2.38%
2019-08-06	0	0.420	0.420	0.435	0.410	0.430	224,000	95,800	0.4277	3.959	3.959	4.101	3.865	4.053	23,762	4.0316	-2.33%
2019-08-05	0	0.430	0.425	0.435	0.420	0.435	136,000	58,120	0.4274	4.053	4.006	4.101	3.959	4.101	14,427	4.0285	-2.27%
2019-08-02	0	0.440	0.440	0.455	0.440	0.440	48,000	21,120	0.4400	4.148	4.148	4.289	4.148	4.148	5,092	4.1477	0.00%
2019-08-01	0	0.440	0.435	0.450	0.430	0.440	130,000	56,550	0.4350	4.148	4.101	4.242	4.053	4.148	13,791	4.1006	0.00%
2019-07-31	0	0.440	0.440	0.445	0.435	0.440	196,000	85,510	0.4363	4.148	4.148	4.195	4.101	4.148	20,792	4.1126	-1.12%
2019-07-30	0	0.445	0.445	0.455	0.445	0.445	26,000	11,570	0.4450	4.195	4.195	4.289	4.195	4.195	2,758	4.1949	1.14%
2019-07-29	0	0.440	0.440	0.450	0.440	0.445	172,000	76,230	0.4432	4.148	4.148	4.242	4.148	4.195	18,246	4.1779	-2.22%
2019-07-26	0	0.450	0.445	0.460	0.450	0.460	178,000	80,850	0.4542	4.242	4.195	4.336	4.242	4.336	18,883	4.2817	-2.17%
2019-07-25	0	0.460	0.450	0.470	0.455	0.460	114,000	52,190	0.4578	4.336	4.242	4.431	4.289	4.336	12,093	4.3156	0.00%
2019-07-24	0	0.460	0.450	0.470	0.455	0.460	220,000	100,200	0.4555	4.336	4.242	4.431	4.289	4.336	23,338	4.2934	0.00%
2019-07-23	0	0.460	0.460	0.465	0.460	0.465	244,000	112,830	0.4624	4.336	4.336	4.383	4.336	4.383	25,884	4.3591	1.10%
2019-07-22	0	0.455	0.445	0.455	0.455	0.455	60,000	27,300	0.4550	4.289	4.195	4.289	4.289	4.289	6,365	4.2891	1.11%
2019-07-19	0	0.450	0.450	0.455	0.445	0.450	110,000	49,410	0.4492	4.242	4.242	4.289	4.195	4.242	11,669	4.2343	1.12%
2019-07-18	0	0.445	0.445	0.450	0.440	0.445	288,000	127,860	0.4440	4.195	4.195	4.242	4.148	4.195	30,552	4.1851	1.14%
2019-07-17	0	0.440	0.440	0.450	0.440	0.450	88,000	39,040	0.4436	4.148	4.148	4.242	4.148	4.242	9,335	4.1820	-1.12%
2019-07-16	0	0.445	0.440	0.455	0.445	0.445	110,000	48,950	0.4450	4.195	4.148	4.289	4.195	4.195	11,669	4.1949	-1.11%
2019-07-15	0	0.450	0.440	0.455	0.445	0.450	150,000	66,900	0.4460	4.242	4.148	4.289	4.195	4.242	15,912	4.2043	0.00%
2019-07-12	0	0.450	0.450	0.460	0.450	0.455	108,000	48,610	0.4501	4.242	4.242	4.336	4.242	4.289	11,457	4.2429	-2.17%
2019-07-11	0	0.460	0.455	0.460	0.455	0.460	200,000	91,850	0.4593	4.336	4.289	4.336	4.289	4.336	21,216	4.3292	0.00%
2019-07-10	0	0.460	0.460	0.470	0.455	0.460	156,000	71,510	0.4584	4.336	4.336	4.431	4.289	4.336	16,549	4.3212	1.10%
2019-07-09	0	0.455	0.445	0.455	0.445	0.455	126,000	56,980	0.4522	4.289	4.195	4.289	4.195	4.289	13,366	4.2630	2.25%
2019-07-08	0	0.445	0.440	0.445	0.445	0.445	250,014	111,255	0.4450	4.195	4.148	4.195	4.195	4.195	26,522	4.1948	0.00%
2019-07-05	0	0.445	0.445	0.450	0.445	0.445	20,000	8,900	0.4450	4.195	4.195	4.242	4.195	4.195	2,122	4.1949	0.00%
2019-07-04	0	0.445	0.445	0.450	0.445	0.450	144,000	64,640	0.4489	4.195	4.195	4.242	4.195	4.242	15,276	4.2315	0.00%
2019-07-03	0	0.445	0.440	0.455	0.445	0.455	154,000	69,530	0.4515	4.195	4.148	4.289	4.195	4.289	16,337	4.2561	-3.26%
2019-07-02	0	0.460	0.445	0.460	0.450	0.460	62,000	27,920	0.4503	4.336	4.195	4.336	4.242	4.336	6,577	4.2451	3.37%
2019-06-28	0	0.445	0.440	0.455	0.445	0.455	264,000	117,520	0.4452	4.195	4.148	4.289	4.195	4.289	28,006	4.1963	-1.11%
2019-06-27	0	0.450	0.445	0.450	0.445	0.450	196,000	87,620	0.4470	4.242	4.195	4.242	4.195	4.242	20,792	4.2141	1.12%
2019-06-26	0	0.445	0.445	0.460	0.445	0.445	120,000	53,400	0.4450	4.195	4.195	4.336	4.195	4.195	12,730	4.1949	0.00%
2019-06-25	0	0.445	0.445	0.460	0.445	0.450	76,000	34,080	0.4484	4.195	4.195	4.336	4.195	4.242	8,062	4.2271	-1.11%
2019-06-24	0	0.450	0.450	0.460	0.450	0.450	86,000	38,700	0.4500	4.242	4.242	4.336	4.242	4.242	9,123	4.2420	0.00%
2019-06-21	0	0.450	0.450	0.460	0.450	0.455	280,000	126,300	0.4511	4.242	4.242	4.336	4.242	4.289	29,703	4.2521	-2.17%
2019-06-20	0	0.460	0.455	0.460	0.455	0.460	52,000	23,670	0.4552	4.336	4.289	4.336	4.289	4.336	5,516	4.2910	0.00%
2019-06-19	0	0.460	0.455	0.460	0.460	0.460	54,000	24,840	0.4600	4.336	4.289	4.336	4.336	4.336	5,728	4.3363	0.00%
2019-06-18	0	0.460	0.455	0.460	0.455	0.460	50,000	22,770	0.4554	4.336	4.289	4.336	4.289	4.336	5,304	4.2929	1.10%
2019-06-17	0	0.455	0.455	0.460	0.450	0.455	146,000	65,930	0.4516	4.289	4.289	4.336	4.242	4.289	15,488	4.2569	2.25%
2019-06-14	0	0.445	0.445	0.465	0.445	0.445	100,000	44,500	0.4450	4.195	4.195	4.383	4.195	4.195	10,608	4.1949	0.00%
2019-06-13	0	0.445	0.440	0.455	0.445	0.455	412,000	184,090	0.4468	4.195	4.148	4.289	4.195	4.289	43,706	4.2120	-1.11%
2019-06-12	0	0.450	0.445	0.450	0.450	0.450	298,000	134,100	0.4500	4.242	4.195	4.242	4.242	4.242	31,612	4.2420	-1.10%
2019-06-11	0	0.455	0.455	0.460	0.455	0.455	28,000	12,740	0.4550	4.289	4.289	4.336	4.289	4.289	2,970	4.2891	0.00%
2019-06-10	0	0.455	0.450	0.455	0.455	0.455	378,000	171,990	0.4550	4.289	4.242	4.289	4.289	4.289	40,099	4.2891	0.00%
2019-06-06	0	0.455	0.450	0.455	0.455	0.455	190,000	86,450	0.4550	4.289	4.242	4.289	4.289	4.289	20,156	4.2891	0.00%
2019-06-05	0	0.455	0.450	0.455	0.455	0.455	100,000	45,500	0.4550	4.289	4.242	4.289	4.289	4.289	10,608	4.2891	0.00%
2019-06-04	0	0.455	0.450	0.455	0.455	0.455	84,000	38,220	0.4550	4.289	4.242	4.289	4.289	4.289	8,911	4.2891	1.11%
2019-06-03	0	0.450	0.450	0.460	0.450	0.455	98,000	44,440	0.4535	4.242	4.242	4.336	4.242	4.289	10,396	4.2747	-2.17%
2019-05-31	0	0.460	0.450	0.460	0.455	0.460	318,000	144,760	0.4552	4.336	4.242	4.336	4.289	4.336	33,734	4.2912	0.00%
2019-05-30	0	0.460	0.455	0.465	0.460	0.460	60,000	27,600	0.4600	4.336	4.289	4.383	4.336	4.336	6,365	4.3363	0.00%
2019-05-29	0	0.460	0.460	0.470	0.460	0.460	170,000	78,200	0.4600	4.336	4.336	4.431	4.336	4.336	18,034	4.3363	0.00%
2019-05-28	0	0.460	0.460	0.470	0.460	0.460	140,000	64,400	0.4600	4.336	4.336	4.431	4.336	4.336	14,851	4.3363	1.10%
2019-05-27	0	0.455	0.455	0.465	0.455	0.465	94,000	43,190	0.4595	4.289	4.289	4.383	4.289	4.383	9,972	4.3313	-2.15%
2019-05-24	0	0.465	0.460	0.475	0.465	0.475	162,000	75,850	0.4682	4.383	4.336	4.478	4.383	4.478	17,185	4.4137	0.00%
2019-05-23	0	0.465	0.460	0.470	0.460	0.465	100,000	46,450	0.4645	4.383	4.336	4.431	4.336	4.383	10,608	4.3787	-1.06%
2019-05-22	0	0.470	0.470	0.480	0.470	0.480	42,000	20,060	0.4776	4.431	4.431	4.525	4.431	4.525	4,455	4.5024	0.00%
2019-05-21	0	0.470	0.465	0.470	0.465	0.470	30,000	14,020	0.4673	4.431	4.383	4.431	4.383	4.431	3,182	4.4054	2.17%
2019-05-20	0	0.460	0.460	0.470	0.460	0.475	298,000	139,410	0.4678	4.336	4.336	4.431	4.336	4.478	31,612	4.4100	-4.17%
2019-05-17	0	0.480	0.465	0.480	0.475	0.480	82,000	38,960	0.4751	4.525	4.383	4.525	4.478	4.525	8,699	4.4788	1.05%
2019-05-16	0	0.475	0.470	0.500	0.475	0.475	40,000	19,000	0.4750	4.478	4.431	4.713	4.478	4.478	4,243	4.4777	3.26%
2019-05-15	0	0.460	0.460	0.480	0.460	0.465	120,000	55,680	0.4640	4.336	4.336	4.525	4.336	4.383	12,730	4.3740	0.00%
2019-05-14	0	0.460	0.460	0.470	0.460	0.460	50,000	23,000	0.4600	4.336	4.336	4.431	4.336	4.336	5,304	4.3363	-2.13%
2019-05-10	0	0.470	0.470	0.480	0.470	0.475	160,000	75,700	0.4731	4.431	4.431	4.525	4.431	4.478	16,973	4.4600	0.00%
2019-05-09	0	0.470	0.465	0.490	0.470	0.475	272,000	128,090	0.4709	4.431	4.383	4.619	4.431	4.478	28,854	4.4392	0.00%
2019-05-08	0	0.470	0.470	0.485	0.470	0.475	146,000	69,120	0.4734	4.431	4.431	4.572	4.431	4.478	15,488	4.4628	-2.08%
2019-05-07	0	0.480	0.480	0.490	0.480	0.480	90,000	43,200	0.4800	4.525	4.525	4.619	4.525	4.525	9,547	4.5248	2.13%
2019-05-06	0	0.470	0.470	0.495	0.465	0.470	18,000	8,430	0.4683	4.431	4.431	4.666	4.383	4.431	1,909	4.4148	-1.05%
2019-05-03	0	0.475	0.475	0.485	0.475	0.480	290,000	138,750	0.4784	4.478	4.478	4.572	4.478	4.525	30,764	4.5102	0.00%
2019-05-02	0	0.475	0.475	0.495	0.470	0.500	578,000	280,840	0.4859	4.478	4.478	4.666	4.431	4.713	61,315	4.5803	1.06%
2019-04-30	0	0.470	0.465	0.485	0.470	0.470	208,000	97,760	0.4700	4.431	4.383	4.572	4.431	4.431	22,065	4.4305	0.00%
2019-04-29	0	0.470	0.470	0.475	0.470	0.470	40,000	18,800	0.4700	4.431	4.431	4.478	4.431	4.431	4,243	4.4305	-1.05%
2019-04-26	0	0.475	0.475	0.485	0.475	0.485	86,000	41,650	0.4843	4.478	4.478	4.572	4.478	4.572	9,123	4.5654	-2.06%
2019-04-25	0	0.485	0.475	0.485	0.485	0.485	160,000	77,600	0.4850	4.572	4.478	4.572	4.572	4.572	16,973	4.5719	1.04%
2019-04-24	0	0.480	0.475	0.480	0.480	0.480	52,000	24,960	0.4800	4.525	4.478	4.525	4.525	4.525	5,516	4.5248	0.00%
2019-04-23	0	0.480	0.480	0.490	0.480	0.480	166,000	79,680	0.4800	4.525	4.525	4.619	4.525	4.525	17,610	4.5248	1.05%
2019-04-18	0	0.475	0.475	0.480	0.470	0.475	284,000	133,800	0.4711	4.478	4.478	4.525	4.431	4.478	30,127	4.4412	1.06%
2019-04-17	0	0.470	0.470	0.475	0.470	0.470	110,000	51,700	0.4700	4.431	4.431	4.478	4.431	4.431	11,669	4.4305	-1.05%
2019-04-16	0	0.475	0.470	0.475	0.475	0.475	50,000	23,750	0.4750	4.478	4.431	4.478	4.478	4.478	5,304	4.4777	1.06%
2019-04-15	0	0.470	0.470	0.485	0.470	0.485	142,000	67,840	0.4777	4.431	4.431	4.572	4.431	4.572	15,064	4.5036	-2.08%
2019-04-12	0	0.480	0.475	0.480	0.475	0.480	190,000	91,050	0.4792	4.525	4.478	4.525	4.478	4.525	20,156	4.5174	0.00%
2019-04-11	0	0.480	0.475	0.485	0.475	0.480	106,000	50,820	0.4794	4.525	4.478	4.572	4.478	4.525	11,245	4.5195	-1.03%
2019-04-10	0	0.485	0.480	0.485	0.485	0.485	46,000	22,310	0.4850	4.572	4.525	4.572	4.572	4.572	4,880	4.5719	1.04%
2019-04-09	0	0.480	0.480	0.485	0.480	0.490	206,000	98,940	0.4803	4.525	4.525	4.572	4.525	4.619	21,853	4.5276	0.00%
2019-04-08	0	0.480	0.480	0.485	0.480	0.485	242,000	116,380	0.4809	4.525	4.525	4.572	4.525	4.572	25,672	4.5334	-1.03%
2019-04-04	0	0.485	0.475	0.485	0.475	0.485	102,000	48,570	0.4762	4.572	4.478	4.572	4.478	4.572	10,820	4.4888	1.04%
2019-04-03	0	0.480	0.475	0.485	0.480	0.485	250,000	120,120	0.4805	4.525	4.478	4.572	4.525	4.572	26,520	4.5293	-1.03%
2019-04-02	0	0.485	0.475	0.485	0.480	0.485	214,000	103,390	0.4831	4.572	4.478	4.572	4.525	4.572	22,701	4.5543	1.04%
2019-04-01	0	0.480	0.475	0.480	0.480	0.490	724,000	349,020	0.4821	4.525	4.478	4.525	4.525	4.619	76,803	4.5443	0.00%
2019-03-29	0	0.480	0.480	0.490	0.480	0.490	426,000	205,140	0.4815	4.525	4.525	4.619	4.525	4.619	45,191	4.5394	0.00%
2019-03-28	0	0.480	0.475	0.480	0.480	0.480	56,000	26,880	0.4800	4.525	4.478	4.525	4.525	4.525	5,941	4.5248	0.00%
2019-03-27	0	0.480	0.475	0.480	0.480	0.480	56,000	26,880	0.4800	4.525	4.478	4.525	4.525	4.525	5,941	4.5248	0.00%
2019-03-26	0	0.480	0.475	0.480	0.475	0.480	122,000	57,990	0.4753	4.525	4.478	4.525	4.478	4.525	12,942	4.4808	1.05%
2019-03-25	0	0.475	0.475	0.480	0.465	0.485	262,000	124,400	0.4748	4.478	4.478	4.525	4.383	4.572	27,793	4.4759	-2.06%
2019-03-22	0	0.485	0.475	0.485	0.480	0.485	186,000	89,290	0.4801	4.572	4.478	4.572	4.525	4.572	19,731	4.5253	1.04%
2019-03-21	0	0.480	0.475	0.480	0.480	0.485	234,000	112,830	0.4822	4.525	4.478	4.525	4.525	4.572	24,823	4.5454	-1.03%
2019-03-20	0	0.485	0.480	0.485	0.485	0.485	108,000	52,380	0.4850	4.572	4.525	4.572	4.572	4.572	11,457	4.5719	0.00%
2019-03-19	0	0.485	0.480	0.485	0.480	0.485	118,000	57,080	0.4837	4.572	4.525	4.572	4.525	4.572	12,518	4.5600	-1.02%
2019-03-18	0	0.490	0.485	0.490	0.480	0.490	248,000	119,730	0.4828	4.619	4.572	4.619	4.525	4.619	26,308	4.5510	0.00%
2019-03-15	0	0.490	0.485	0.490	0.485	0.490	144,000	70,540	0.4899	4.619	4.572	4.619	4.572	4.619	15,276	4.6178	0.00%
2019-03-14	0	0.490	0.485	0.490	0.485	0.495	152,000	74,570	0.4906	4.619	4.572	4.619	4.572	4.666	16,124	4.6247	0.00%
2019-03-13	0	0.490	0.485	0.490	0.490	0.490	26,000	12,740	0.4900	4.619	4.572	4.619	4.619	4.619	2,758	4.6191	1.03%
2019-03-12	0	0.485	0.480	0.490	0.485	0.495	1,376,000	669,280	0.4864	4.572	4.525	4.619	4.572	4.666	145,968	4.5851	0.00%
2019-03-11	0	0.485	0.480	0.490	0.485	0.490	262,000	127,380	0.4862	4.572	4.525	4.619	4.572	4.619	27,793	4.5831	-1.02%
2019-03-08	0	0.490	0.485	0.495	0.485	0.495	330,000	161,740	0.4901	4.619	4.572	4.666	4.572	4.666	35,007	4.6202	-1.01%
2019-03-07	0	0.495	0.490	0.495	0.485	0.495	376,000	184,280	0.4901	4.666	4.619	4.666	4.572	4.666	39,887	4.6201	0.00%
2019-03-06	0	0.495	0.485	0.495	0.485	0.495	484,000	236,610	0.4889	4.666	4.572	4.666	4.572	4.666	51,344	4.6084	0.00%
2019-03-05	0	0.495	0.485	0.495	0.490	0.500	484,000	239,090	0.4940	4.666	4.572	4.666	4.619	4.713	51,344	4.6567	-1.00%
2019-03-04	0	0.500	0.490	0.500	0.500	0.500	50,000	25,000	0.5000	4.713	4.619	4.713	4.713	4.713	5,304	4.7133	1.01%
2019-03-01	0	0.495	0.495	0.500	0.495	0.500	252,000	125,290	0.4972	4.666	4.666	4.713	4.666	4.713	26,733	4.6868	1.02%
2019-02-28	0	0.490	0.485	0.490	0.490	0.495	74,000	36,400	0.4919	4.619	4.572	4.619	4.619	4.666	7,850	4.6369	1.03%
2019-02-27	0	0.485	0.485	0.495	0.485	0.495	1,194,000	584,900	0.4899	4.572	4.572	4.666	4.572	4.666	126,662	4.6178	-3.00%
2019-02-26	0	0.500	0.495	0.500	0.495	0.510	170,000	84,770	0.4986	4.713	4.666	4.713	4.666	4.808	18,034	4.7006	0.00%
2019-02-25	0	0.500	0.490	0.500	0.490	0.500	442,000	219,830	0.4974	4.713	4.619	4.713	4.619	4.713	46,888	4.6884	0.00%
2019-02-22	0	0.500	0.490	0.500	0.490	0.500	696,000	341,810	0.4911	4.713	4.619	4.713	4.619	4.713	73,833	4.6295	0.00%
2019-02-21	0	0.500	0.495	0.500	0.500	0.500	58,000	29,000	0.5000	4.713	4.666	4.713	4.713	4.713	6,153	4.7133	0.00%
2019-02-20	0	0.500	0.490	0.500	0.495	0.500	138,000	68,450	0.4960	4.713	4.619	4.713	4.666	4.713	14,639	4.6758	1.01%
2019-02-19	0	0.495	0.485	0.495	0.490	0.495	94,000	46,110	0.4905	4.666	4.572	4.666	4.619	4.666	9,972	4.6241	-1.00%
2019-02-18	0	0.500	0.490	0.500	0.485	0.500	156,000	77,080	0.4941	4.713	4.619	4.713	4.572	4.713	16,549	4.6578	1.01%
2019-02-15	0	0.495	0.490	0.495	0.490	0.495	578,000	283,240	0.4900	4.666	4.619	4.666	4.619	4.666	61,315	4.6194	0.00%
2019-02-14	0	0.495	0.490	0.495	0.490	0.500	1,238,000	607,860	0.4910	4.666	4.619	4.666	4.619	4.713	131,329	4.6285	-1.00%
2019-02-13	0	0.500	0.490	0.500	0.495	0.500	164,000	81,210	0.4952	4.713	4.619	4.713	4.666	4.713	17,397	4.6679	1.01%
2019-02-12	0	0.495	0.490	0.495	0.485	0.495	1,036,000	507,640	0.4900	4.666	4.619	4.666	4.572	4.666	109,901	4.6191	-1.00%
2019-02-11	0	0.500	0.485	0.500	0.500	0.510	162,000	81,060	0.5004	4.713	4.572	4.713	4.713	4.808	17,185	4.7168	0.00%
2019-02-08	0	0.500	0.490	0.500	0.500	0.500	90,000	45,000	0.5000	4.713	4.619	4.713	4.713	4.713	9,547	4.7133	0.00%
2019-02-04	0	0.500	0.490	0.500	0.490	0.500	78,000	38,260	0.4905	4.713	4.619	4.713	4.619	4.713	8,274	4.6239	1.01%
2019-02-01	0	0.495	0.490	0.495	0.480	0.495	140,000	68,500	0.4893	4.666	4.619	4.666	4.525	4.666	14,851	4.6123	0.00%
2019-01-31	0	0.495	0.485	0.495	0.480	0.495	414,000	202,510	0.4892	4.666	4.572	4.666	4.525	4.666	43,918	4.6111	-1.00%
2019-01-30	0	0.500	0.490	0.500	0.500	0.500	96,000	48,000	0.5000	4.713	4.619	4.713	4.713	4.713	10,184	4.7133	1.01%
2019-01-29	0	0.495	0.490	0.495	0.485	0.495	170,000	83,370	0.4904	4.666	4.619	4.666	4.572	4.666	18,034	4.6230	0.00%
2019-01-28	0	0.495	0.490	0.495	0.490	0.495	70,000	34,450	0.4921	4.666	4.619	4.666	4.619	4.666	7,426	4.6393	1.02%
2019-01-25	0	0.490	0.485	0.490	0.485	0.495	202,000	98,790	0.4891	4.619	4.572	4.619	4.572	4.666	21,429	4.6102	0.00%
2019-01-24	0	0.490	0.485	0.490	0.490	0.495	72,000	35,300	0.4903	4.619	4.572	4.619	4.619	4.666	7,638	4.6217	1.03%
2019-01-23	0	0.485	0.480	0.490	0.485	0.495	118,000	57,500	0.4873	4.572	4.525	4.619	4.572	4.666	12,518	4.5935	-2.02%
2019-01-22	0	0.495	0.485	0.500	0.485	0.495	96,000	46,620	0.4856	4.666	4.572	4.713	4.572	4.666	10,184	4.5778	-1.00%
2019-01-21	0	0.500	0.495	0.500	0.490	0.500	170,000	84,480	0.4969	4.713	4.666	4.713	4.619	4.713	18,034	4.6845	2.04%
2019-01-18	0	0.490	0.485	0.490	0.490	0.490	280,000	137,200	0.4900	4.619	4.572	4.619	4.619	4.619	29,703	4.6191	0.00%
2019-01-17	0	0.490	0.485	0.495	0.490	0.500	132,000	65,230	0.4942	4.619	4.572	4.666	4.619	4.713	14,003	4.6584	-2.00%
2019-01-16	0	0.500	0.490	0.510	0.490	0.510	146,000	72,020	0.4933	4.713	4.619	4.808	4.619	4.808	15,488	4.6501	-1.96%
2019-01-15	0	0.510	0.490	0.510	0.495	0.510	210,000	104,600	0.4981	4.808	4.619	4.808	4.666	4.808	22,277	4.6954	0.00%
2019-01-14	0	0.510	0.490	0.510	0.500	0.510	50,000	25,040	0.5008	4.808	4.619	4.808	4.713	4.808	5,304	4.7209	2.00%
2019-01-11	0	0.500	0.490	0.500	0.495	0.500	96,000	47,850	0.4984	4.713	4.619	4.713	4.666	4.713	10,184	4.6986	3.09%
2019-01-10	0	0.485	0.480	0.500	0.480	0.510	136,000	66,360	0.4879	4.572	4.525	4.713	4.525	4.808	14,427	4.5997	-1.02%
2019-01-09	0	0.490	0.485	0.500	0.485	0.495	504,000	247,880	0.4918	4.619	4.572	4.713	4.572	4.666	53,465	4.6363	-2.00%
2019-01-08	0	0.500	0.490	0.500	0.500	0.500	56,000	28,000	0.5000	4.713	4.619	4.713	4.713	4.713	5,941	4.7133	0.00%
2019-01-07	0	0.500	0.490	0.500	0.500	0.500	104,000	52,000	0.5000	4.713	4.619	4.713	4.713	4.713	11,033	4.7133	0.00%
2019-01-04	0	0.500	0.490	0.500	0.500	0.500	156,000	77,800	0.4987	4.713	4.619	4.713	4.713	4.713	16,549	4.7013	0.00%
2019-01-03	0	0.500	0.485	0.500	0.495	0.510	706,000	352,060	0.4987	4.713	4.572	4.713	4.666	4.808	74,894	4.7008	-1.96%
2019-01-02	0	0.510	0.485	0.510	0.490	0.510	38,000	18,740	0.4932	4.808	4.572	4.808	4.619	4.808	4,031	4.6488	3.03%
2018-12-31	0	0.495	0.485	0.495	0.495	0.495	82,000	40,590	0.4950	4.666	4.572	4.666	4.666	4.666	8,699	4.6662	0.00%
2018-12-28	0	0.495	0.485	0.500	0.490	0.495	1,048,000	516,020	0.4924	4.666	4.572	4.713	4.619	4.666	111,174	4.6416	1.02%
2018-12-27	0	0.490	0.490	0.500	0.480	0.500	90,000	43,980	0.4887	4.619	4.619	4.713	4.525	4.713	9,547	4.6065	1.03%
2018-12-24	0	0.485	0.485	0.490	0.485	0.485	50,000	24,250	0.4850	4.572	4.572	4.619	4.572	4.572	5,304	4.5719	-1.02%
2018-12-21	0	0.490	0.480	0.490	0.490	0.490	104,000	50,960	0.4900	4.619	4.525	4.619	4.619	4.619	11,033	4.6191	0.00%
2018-12-20	0	0.490	0.485	0.490	0.480	0.490	44,000	21,360	0.4855	4.619	4.572	4.619	4.525	4.619	4,668	4.5762	0.00%
2018-12-19	0	0.490	0.480	0.495	0.490	0.510	334,000	165,190	0.4946	4.619	4.525	4.666	4.619	4.808	35,431	4.6623	-3.92%
2018-12-18	0	0.510	0.510	0.520	0.495	0.560	598,000	308,160	0.5153	4.808	4.808	4.902	4.666	5.279	63,437	4.8577	3.03%
2018-12-17	0	0.495	0.490	0.495	0.490	0.495	50,000	24,580	0.4916	4.666	4.619	4.666	4.619	4.666	5,304	4.6342	-0.20%
2018-12-14	0	0.500	0.495	0.500	0.495	0.500	470,000	234,680	0.4993	4.676	4.629	4.676	4.629	4.676	50,261	4.6693	0.00%
2018-12-13	0	0.500	0.490	0.500	0.500	0.500	66,000	33,000	0.5000	4.676	4.582	4.676	4.676	4.676	7,058	4.6756	2.04%
2018-12-12	0	0.490	0.490	0.500	0.490	0.500	880,000	434,000	0.4932	4.582	4.582	4.676	4.582	4.676	94,105	4.6119	-2.00%
2018-12-11	0	0.500	0.490	0.500	0.485	0.500	1,206,000	599,750	0.4973	4.676	4.582	4.676	4.535	4.676	128,966	4.6504	2.04%
2018-12-10	0	0.490	0.485	0.490	0.490	0.495	40,000	19,790	0.4948	4.582	4.535	4.582	4.582	4.629	4,277	4.6265	0.00%
2018-12-07	0	0.490	0.490	0.500	0.490	0.500	140,000	69,660	0.4976	4.582	4.582	4.676	4.582	4.676	14,971	4.6529	-2.00%
2018-12-06	0	0.500	0.490	0.500	0.490	0.500	52,000	25,500	0.4904	4.676	4.582	4.676	4.582	4.676	5,561	4.5857	1.01%
2018-12-05	0	0.495	0.480	0.495	0.455	0.495	716,000	352,500	0.4923	4.629	4.489	4.629	4.255	4.629	76,567	4.6038	0.00%
2018-12-04	0	0.495	0.490	0.495	0.490	0.500	114,000	56,260	0.4935	4.629	4.582	4.629	4.582	4.676	12,191	4.6149	0.00%
2018-12-03	0	0.495	0.490	0.495	0.495	0.500	232,000	115,190	0.4965	4.629	4.582	4.629	4.629	4.676	24,809	4.6430	1.02%
2018-11-30	0	0.490	0.485	0.490	0.485	0.490	62,000	30,180	0.4868	4.582	4.535	4.582	4.535	4.582	6,630	4.5520	0.00%
2018-11-29	0	0.490	0.485	0.490	0.485	0.495	156,000	76,370	0.4896	4.582	4.535	4.582	4.535	4.629	16,682	4.5779	0.00%
2018-11-28	0	0.490	0.490	0.495	0.485	0.490	82,000	39,930	0.4870	4.582	4.582	4.629	4.535	4.582	8,769	4.5536	-1.01%
2018-11-27	0	0.495	0.485	0.495	0.485	0.495	348,000	171,280	0.4922	4.629	4.535	4.629	4.535	4.629	37,214	4.6025	2.06%
2018-11-26	0	0.485	0.480	0.485	0.485	0.490	36,000	17,470	0.4853	4.535	4.489	4.535	4.535	4.582	3,850	4.5380	0.00%
2018-11-23	0	0.485	0.485	0.490	0.480	0.485	154,000	74,390	0.4831	4.535	4.535	4.582	4.489	4.535	16,468	4.5172	-1.02%
2018-11-22	0	0.490	0.470	0.490	0.480	0.490	102,000	49,380	0.4841	4.582	4.395	4.582	4.489	4.582	10,908	4.5271	0.00%
2018-11-21	0	0.490	0.485	0.490	0.485	0.490	192,000	93,930	0.4892	4.582	4.535	4.582	4.535	4.582	20,532	4.5748	2.08%
2018-11-20	0	0.480	0.480	0.490	0.480	0.495	320,000	155,080	0.4846	4.489	4.489	4.582	4.489	4.629	34,220	4.5319	-2.04%
2018-11-19	0	0.490	0.480	0.490	0.490	0.495	82,000	40,190	0.4901	4.582	4.489	4.582	4.582	4.629	8,769	4.5833	0.00%
2018-11-16	0	0.490	0.480	0.490	0.480	0.490	262,000	127,180	0.4854	4.582	4.489	4.582	4.489	4.582	28,018	4.5393	0.00%
2018-11-15	0	0.490	0.480	0.490	0.480	0.490	30,000	14,500	0.4833	4.582	4.489	4.582	4.489	4.582	3,208	4.5198	2.08%
2018-11-14	0	0.480	0.480	0.490	0.475	0.495	352,000	168,690	0.4792	4.489	4.489	4.582	4.442	4.629	37,642	4.4814	0.00%
2018-11-13	0	0.480	0.470	0.480	0.465	0.480	94,000	43,830	0.4663	4.489	4.395	4.489	4.348	4.489	10,052	4.3603	0.00%
2018-11-12	0	0.480	0.480	0.490	0.470	0.490	444,000	212,230	0.4780	4.489	4.489	4.582	4.395	4.582	47,480	4.4699	1.05%
2018-11-09	0	0.475	0.470	0.475	0.470	0.475	204,000	96,680	0.4739	4.442	4.395	4.442	4.395	4.442	21,815	4.4318	0.00%
2018-11-08	0	0.475	0.470	0.480	0.470	0.475	254,000	120,250	0.4734	4.442	4.395	4.489	4.395	4.442	27,162	4.4271	0.00%
2018-11-07	0	0.475	0.470	0.475	0.470	0.475	144,000	68,170	0.4734	4.442	4.395	4.442	4.395	4.442	15,399	4.4269	2.15%
2018-11-06	0	0.465	0.465	0.470	0.465	0.465	70,000	32,550	0.4650	4.348	4.348	4.395	4.348	4.348	7,486	4.3483	-2.11%
2018-11-05	0	0.475	0.465	0.475	0.465	0.475	414,000	194,510	0.4698	4.442	4.348	4.442	4.348	4.442	44,272	4.3935	0.00%
2018-11-02	0	0.475	0.470	0.480	0.460	0.480	726,000	341,520	0.4704	4.442	4.395	4.489	4.302	4.489	77,636	4.3990	3.26%
2018-11-01	0	0.460	0.450	0.460	0.455	0.460	300,000	136,660	0.4555	4.302	4.208	4.302	4.255	4.302	32,081	4.2598	2.22%
2018-10-31	0	0.450	0.445	0.450	0.445	0.450	122,000	54,490	0.4466	4.208	4.161	4.208	4.161	4.208	13,046	4.1766	0.00%
2018-10-30	0	0.450	0.440	0.450	0.445	0.455	204,000	90,810	0.4451	4.208	4.115	4.208	4.161	4.255	21,815	4.1627	0.00%
2018-10-29	0	0.450	0.445	0.455	0.450	0.455	110,000	49,750	0.4523	4.208	4.161	4.255	4.208	4.255	11,763	4.2293	0.00%
2018-10-26	0	0.450	0.445	0.455	0.450	0.455	250,000	112,600	0.4504	4.208	4.161	4.255	4.208	4.255	26,734	4.2118	-1.10%
2018-10-25	0	0.455	0.450	0.455	0.445	0.455	210,000	93,800	0.4467	4.255	4.208	4.255	4.161	4.255	22,457	4.1769	0.00%
2018-10-24	0	0.455	0.450	0.455	0.450	0.455	166,000	74,950	0.4515	4.255	4.208	4.255	4.208	4.255	17,752	4.2222	1.11%
2018-10-23	0	0.450	0.450	0.455	0.450	0.455	268,000	121,800	0.4545	4.208	4.208	4.255	4.208	4.255	28,659	4.2499	-2.17%
2018-10-22	0	0.460	0.450	0.460	0.450	0.460	348,000	158,270	0.4548	4.302	4.208	4.302	4.208	4.302	37,214	4.2530	1.10%
2018-10-19	0	0.455	0.450	0.460	0.455	0.460	100,000	45,750	0.4575	4.255	4.208	4.302	4.255	4.302	10,694	4.2782	-1.09%
2018-10-18	0	0.460	0.450	0.460	0.455	0.460	70,000	31,950	0.4564	4.302	4.208	4.302	4.255	4.302	7,486	4.2682	2.22%
2018-10-16	0	0.450	0.450	0.460	0.450	0.450	206,000	92,700	0.4500	4.208	4.208	4.302	4.208	4.208	22,029	4.2081	-1.10%
2018-10-15	0	0.455	0.450	0.460	0.450	0.460	300,000	135,600	0.4520	4.255	4.208	4.302	4.208	4.302	32,081	4.2268	0.00%
2018-10-12	0	0.455	0.455	0.465	0.455	0.460	114,000	52,320	0.4589	4.255	4.255	4.348	4.255	4.302	12,191	4.2917	0.00%
2018-10-11	0	0.455	0.455	0.460	0.450	0.455	268,000	121,340	0.4528	4.255	4.255	4.302	4.208	4.255	28,659	4.2339	-2.15%
2018-10-10	0	0.465	0.465	0.475	0.465	0.465	252,000	117,180	0.4650	4.348	4.348	4.442	4.348	4.348	26,948	4.3483	-1.06%
2018-10-09	0	0.470	0.470	0.480	0.470	0.480	172,000	80,860	0.4701	4.395	4.395	4.489	4.395	4.489	18,393	4.3962	0.00%
2018-10-08	0	0.470	0.470	0.475	0.470	0.475	180,000	84,850	0.4714	4.395	4.395	4.442	4.395	4.442	19,249	4.4081	-2.08%
2018-10-05	0	0.480	0.475	0.480	0.475	0.480	112,000	53,300	0.4759	4.489	4.442	4.489	4.442	4.489	11,977	4.4502	0.00%
2018-10-04	0	0.480	0.475	0.480	0.475	0.480	196,000	93,760	0.4784	4.489	4.442	4.489	4.442	4.489	20,960	4.4733	-1.03%
2018-10-03	0	0.485	0.475	0.485	0.480	0.485	32,000	15,460	0.4831	4.535	4.442	4.535	4.489	4.535	3,422	4.5178	0.00%
2018-10-02	0	0.485	0.475	0.485	0.480	0.485	100,000	48,250	0.4825	4.535	4.442	4.535	4.489	4.535	10,694	4.5120	1.04%
2018-09-28	0	0.480	0.480	0.485	0.480	0.480	312,000	149,760	0.4800	4.489	4.489	4.535	4.489	4.489	33,364	4.4886	0.00%
2018-09-27	0	0.480	0.480	0.485	0.475	0.480	344,000	164,900	0.4794	4.489	4.489	4.535	4.442	4.489	36,786	4.4826	0.00%
2018-09-26	0	0.480	0.480	0.490	0.480	0.490	500,000	241,340	0.4827	4.489	4.489	4.582	4.489	4.582	53,469	4.5137	-1.03%
2018-09-24	0	0.485	0.485	0.495	0.485	0.495	242,000	117,890	0.4871	4.535	4.535	4.629	4.535	4.629	25,879	4.5555	-1.02%
2018-09-21	0	0.490	0.485	0.490	0.485	0.500	858,000	420,860	0.4905	4.582	4.535	4.582	4.535	4.676	91,752	4.5869	1.55%
2018-09-20	0	0.510	0.500	0.510	0.500	0.510	280,000	142,600	0.5093	4.512	4.424	4.512	4.424	4.512	31,649	4.5057	0.00%
2018-09-19	0	0.510	0.500	0.510	0.500	0.510	206,000	103,500	0.5024	4.512	4.424	4.512	4.424	4.512	23,285	4.4450	0.00%
2018-09-18	0	0.510	0.500	0.510	0.495	0.510	366,000	183,670	0.5018	4.512	4.424	4.512	4.379	4.512	41,370	4.4397	2.00%
2018-09-17	0	0.500	0.495	0.500	0.495	0.500	146,000	72,370	0.4957	4.424	4.379	4.424	4.379	4.424	16,503	4.3853	0.00%
2018-09-14	0	0.500	0.490	0.510	0.490	0.500	90,000	44,880	0.4987	4.424	4.335	4.512	4.335	4.424	10,173	4.4117	0.00%
2018-09-13	0	0.500	0.495	0.510	0.495	0.500	296,000	146,750	0.4958	4.424	4.379	4.512	4.379	4.424	33,458	4.3862	1.01%
2018-09-12	0	0.495	0.490	0.495	0.490	0.495	178,000	87,520	0.4917	4.379	4.335	4.379	4.335	4.379	20,120	4.3500	-1.00%
2018-09-11	0	0.500	0.500	0.510	0.495	0.495	90,000	44,550	0.4950	4.424	4.424	4.512	4.379	4.379	10,173	4.3793	0.00%
2018-09-10	0	0.500	0.490	0.500	0.490	0.500	136,000	67,380	0.4954	4.424	4.335	4.424	4.335	4.424	15,372	4.3832	0.00%
2018-09-07	0	0.500	0.490	0.500	0.495	0.500	320,000	158,420	0.4951	4.424	4.335	4.424	4.379	4.424	36,170	4.3798	0.00%
2018-09-06	0	0.500	0.495	0.510	0.495	0.500	358,000	177,660	0.4963	4.424	4.379	4.512	4.379	4.424	40,465	4.3904	0.00%
2018-09-05	0	0.500	0.495	0.510	0.495	0.510	870,000	432,300	0.4969	4.424	4.379	4.512	4.379	4.512	98,338	4.3961	-1.96%
2018-09-04	0	0.510	0.500	0.510	0.500	0.510	104,000	52,400	0.5038	4.512	4.424	4.512	4.424	4.512	11,755	4.4575	0.00%
2018-09-03	0	0.510	0.500	0.510	0.500	0.510	226,000	114,260	0.5056	4.512	4.424	4.512	4.424	4.512	25,545	4.4728	-1.92%
2018-08-31	0	0.520	0.510	0.520	0.510	0.520	156,000	80,200	0.5141	4.600	4.512	4.600	4.512	4.600	17,633	4.5483	0.00%
2018-08-30	0	0.520	0.520	0.530	0.510	0.520	238,000	123,160	0.5175	4.600	4.600	4.689	4.512	4.600	26,902	4.5782	-1.89%
2018-08-29	0	0.530	0.520	0.530	0.520	0.530	328,000	171,560	0.5230	4.689	4.600	4.689	4.600	4.689	37,075	4.6274	1.92%
2018-08-28	0	0.520	0.510	0.530	0.510	0.520	48,000	24,620	0.5129	4.600	4.512	4.689	4.512	4.600	5,426	4.5378	0.00%
2018-08-27	0	0.520	0.510	0.520	0.520	0.530	416,000	216,800	0.5212	4.600	4.512	4.600	4.600	4.689	47,021	4.6107	0.00%
2018-08-24	0	0.520	0.510	0.520	0.510	0.520	370,000	189,100	0.5111	4.600	4.512	4.600	4.512	4.600	41,822	4.5216	0.00%
2018-08-23	0	0.520	0.510	0.520	0.510	0.520	286,000	148,520	0.5193	4.600	4.512	4.600	4.512	4.600	32,327	4.5943	0.00%
2018-08-22	0	0.520	0.510	0.520	0.510	0.520	98,000	50,380	0.5141	4.600	4.512	4.600	4.512	4.600	11,077	4.5481	1.96%
2018-08-21	0	0.510	0.500	0.510	0.500	0.520	104,000	52,560	0.5054	4.512	4.424	4.512	4.424	4.600	11,755	4.4712	0.00%
2018-08-20	0	0.510	0.500	0.510	0.500	0.510	200,000	100,900	0.5045	4.512	4.424	4.512	4.424	4.512	22,606	4.4633	2.00%
2018-08-17	0	0.500	0.500	0.510	0.500	0.510	432,000	216,200	0.5005	4.424	4.424	4.512	4.424	4.512	48,830	4.4276	0.00%
2018-08-16	0	0.500	0.495	0.500	0.500	0.510	466,000	234,300	0.5028	4.424	4.379	4.424	4.424	4.512	52,673	4.4482	0.00%
2018-08-15	0	0.500	0.500	0.520	0.500	0.510	328,000	165,460	0.5045	4.424	4.424	4.600	4.424	4.512	37,075	4.4629	0.00%
2018-08-14	0	0.500	0.500	0.510	0.500	0.510	292,000	146,200	0.5007	4.424	4.424	4.512	4.424	4.512	33,005	4.4296	-1.96%
2018-08-13	0	0.510	0.500	0.510	0.500	0.520	158,000	79,540	0.5034	4.512	4.424	4.512	4.424	4.600	17,859	4.4538	-1.92%
2018-08-10	0	0.520	0.510	0.520	0.510	0.520	190,000	98,400	0.5179	4.600	4.512	4.600	4.512	4.600	21,476	4.5818	0.00%
2018-08-09	0	0.520	0.510	0.520	0.510	0.520	386,000	197,300	0.5111	4.600	4.512	4.600	4.512	4.600	43,630	4.5221	1.96%
2018-08-08	0	0.510	0.500	0.510	0.510	0.520	560,000	285,660	0.5101	4.512	4.424	4.512	4.512	4.600	63,298	4.5129	-1.92%
2018-08-07	0	0.520	0.510	0.520	0.510	0.530	604,000	313,700	0.5194	4.600	4.512	4.600	4.512	4.689	68,271	4.5949	0.00%
2018-08-06	0	0.520	0.520	0.530	0.520	0.530	166,000	87,540	0.5273	4.600	4.600	4.689	4.600	4.689	18,763	4.6655	1.96%
2018-08-03	0	0.510	0.510	0.520	0.510	0.520	210,000	108,220	0.5153	4.512	4.512	4.600	4.512	4.600	23,737	4.5592	-1.92%
2018-08-02	0	0.520	0.510	0.520	0.510	0.520	484,000	248,040	0.5125	4.600	4.512	4.600	4.512	4.600	54,708	4.5339	-1.89%
2018-08-01	0	0.530	0.520	0.530	0.520	0.530	238,000	123,840	0.5203	4.689	4.600	4.689	4.600	4.689	26,902	4.6034	1.92%
2018-07-31	0	0.520	0.520	0.530	0.520	0.530	270,000	141,200	0.5230	4.600	4.600	4.689	4.600	4.689	30,519	4.6267	-1.89%
2018-07-30	0	0.530	0.520	0.530	0.530	0.540	114,000	60,440	0.5302	4.689	4.600	4.689	4.689	4.777	12,886	4.6905	1.92%
2018-07-27	0	0.520	0.520	0.530	0.520	0.540	630,000	331,360	0.5260	4.600	4.600	4.689	4.600	4.777	71,210	4.6533	-3.70%
2018-07-26	0	0.540	0.530	0.540	0.540	0.540	110,000	59,400	0.5400	4.777	4.689	4.777	4.777	4.777	12,434	4.7774	0.00%
2018-07-25	0	0.540	0.530	0.540	0.520	0.540	458,000	245,800	0.5367	4.777	4.689	4.777	4.600	4.777	51,769	4.7480	3.85%
2018-07-24	0	0.520	0.520	0.530	0.520	0.530	420,000	219,800	0.5233	4.600	4.600	4.689	4.600	4.689	47,473	4.6300	-1.89%
2018-07-23	0	0.530	0.510	0.530	0.530	0.530	34,000	18,020	0.5300	4.689	4.512	4.689	4.689	4.689	3,843	4.6889	0.00%
2018-07-20	0	0.530	0.520	0.530	0.520	0.530	224,000	118,220	0.5278	4.689	4.600	4.689	4.600	4.689	25,319	4.6692	1.92%
2018-07-19	0	0.520	0.520	0.530	0.510	0.520	342,000	177,500	0.5190	4.600	4.600	4.689	4.512	4.600	38,657	4.5917	0.00%
2018-07-18	0	0.520	0.520	0.530	0.520	0.540	340,000	179,880	0.5291	4.600	4.600	4.689	4.600	4.777	38,431	4.6806	0.00%
2018-07-17	0	0.520	0.520	0.530	0.520	0.530	246,000	130,120	0.5289	4.600	4.600	4.689	4.600	4.689	27,806	4.6796	-1.89%
2018-07-16	0	0.530	0.530	0.540	0.520	0.540	830,000	439,900	0.5300	4.689	4.689	4.777	4.600	4.777	93,817	4.6889	1.92%
2018-07-13	0	0.520	0.520	0.530	0.510	0.530	214,000	111,120	0.5193	4.600	4.600	4.689	4.512	4.689	24,189	4.5938	0.00%
2018-07-12	0	0.520	0.520	0.530	0.520	0.530	950,000	500,300	0.5266	4.600	4.600	4.689	4.600	4.689	107,381	4.6591	0.00%
2018-07-11	0	0.520	0.510	0.520	0.500	0.520	336,000	171,360	0.5100	4.600	4.512	4.600	4.424	4.600	37,979	4.5120	1.96%
2018-07-10	0	0.510	0.510	0.520	0.510	0.530	640,000	331,400	0.5178	4.512	4.512	4.600	4.512	4.689	72,341	4.5811	-1.92%
2018-07-09	0	0.520	0.510	0.520	0.510	0.520	402,000	209,000	0.5199	4.600	4.512	4.600	4.512	4.600	45,439	4.5996	0.00%
2018-07-06	0	0.520	0.510	0.520	0.510	0.520	274,000	139,780	0.5101	4.600	4.512	4.600	4.512	4.600	30,971	4.5133	1.96%
2018-07-05	0	0.510	0.500	0.510	0.500	0.520	602,000	304,780	0.5063	4.512	4.424	4.512	4.424	4.600	68,045	4.4791	0.00%
2018-07-04	0	0.510	0.510	0.520	0.510	0.520	254,000	131,780	0.5188	4.512	4.512	4.600	4.512	4.600	28,710	4.5900	-1.92%
2018-07-03	0	0.520	0.510	0.520	0.520	0.530	834,000	435,620	0.5223	4.600	4.512	4.600	4.600	4.689	94,269	4.6210	-1.89%
2018-06-29	0	0.530	0.530	0.540	0.530	0.540	696,000	370,880	0.5329	4.689	4.689	4.777	4.689	4.777	78,670	4.7144	0.00%
2018-06-28	0	0.530	0.520	0.530	0.520	0.550	1,598,000	854,740	0.5349	4.689	4.600	4.689	4.600	4.866	180,625	4.7321	1.92%
2018-06-27	0	0.520	0.520	0.530	0.520	0.520	694,000	360,880	0.5200	4.600	4.600	4.689	4.600	4.600	78,444	4.6005	-1.89%
2018-06-26	0	0.530	0.510	0.530	0.520	0.540	856,000	451,260	0.5272	4.689	4.512	4.689	4.600	4.777	96,755	4.6639	-1.85%
2018-06-25	0	0.540	0.530	0.540	0.540	0.550	1,114,000	603,560	0.5418	4.777	4.689	4.777	4.777	4.866	125,918	4.7933	0.00%
2018-06-22	0	0.540	0.540	0.550	0.540	0.550	1,686,000	921,600	0.5466	4.777	4.777	4.866	4.777	4.866	190,572	4.8360	-1.82%
2018-06-21	0	0.550	0.540	0.550	0.500	0.570	3,288,000	1,783,740	0.5425	4.866	4.777	4.866	4.424	5.043	371,650	4.7995	10.00%
2018-06-20	0	0.500	0.490	0.500	0.495	0.500	712,000	353,020	0.4958	4.424	4.335	4.424	4.379	4.424	80,479	4.3865	0.00%
2018-06-19	0	0.500	0.495	0.500	0.495	0.520	676,000	338,690	0.5010	4.424	4.379	4.424	4.379	4.600	76,410	4.4326	-3.85%
2018-06-15	0	0.520	0.510	0.520	0.510	0.520	220,000	113,400	0.5155	4.600	4.512	4.600	4.512	4.600	24,867	4.5602	0.00%
2018-06-14	0	0.520	0.510	0.520	0.500	0.520	110,000	55,740	0.5067	4.600	4.512	4.600	4.424	4.600	12,434	4.4830	1.96%
2018-06-13	0	0.510	0.500	0.510	0.510	0.510	390,000	198,900	0.5100	4.512	4.424	4.512	4.512	4.512	44,083	4.5120	0.00%
2018-06-12	0	0.510	0.510	0.520	0.510	0.520	134,000	68,380	0.5103	4.512	4.512	4.600	4.512	4.600	15,146	4.5146	-1.92%
2018-06-11	0	0.520	0.510	0.520	0.520	0.520	232,000	120,640	0.5200	4.600	4.512	4.600	4.600	4.600	26,223	4.6005	0.00%
2018-06-08	0	0.520	0.510	0.530	0.520	0.520	256,000	133,120	0.5200	4.600	4.512	4.689	4.600	4.600	28,936	4.6005	-1.89%
2018-06-07	0	0.530	0.510	0.530	0.520	0.530	800,000	417,020	0.5213	4.689	4.512	4.689	4.600	4.689	90,426	4.6117	3.92%
2018-06-06	0	0.510	0.500	0.520	0.500	0.510	588,000	297,800	0.5065	4.512	4.424	4.600	4.424	4.512	66,463	4.4807	2.00%
2018-06-05	0	0.500	0.500	0.520	0.500	0.510	282,000	143,800	0.5099	4.424	4.424	4.600	4.424	4.512	31,875	4.5114	-1.96%
2018-06-04	0	0.510	0.500	0.510	0.500	0.510	438,000	222,140	0.5072	4.512	4.424	4.512	4.424	4.512	49,508	4.4869	0.00%
2018-06-01	0	0.510	0.500	0.510	0.510	0.510	106,000	54,060	0.5100	4.512	4.424	4.512	4.512	4.512	11,981	4.5120	0.00%
2018-05-31	0	0.510	0.500	0.510	0.495	0.510	246,000	123,730	0.5030	4.512	4.424	4.512	4.379	4.512	27,806	4.4498	3.03%
2018-05-30	0	0.495	0.490	0.495	0.485	0.500	166,000	81,900	0.4934	4.379	4.335	4.379	4.291	4.424	18,763	4.3649	-1.00%
2018-05-29	0	0.500	0.500	0.510	0.495	0.500	138,001	68,980	0.4999	4.424	4.424	4.512	4.379	4.424	15,599	4.4222	0.00%
2018-05-28	0	0.500	0.500	0.510	0.500	0.500	124,000	62,000	0.5000	4.424	4.424	4.512	4.424	4.424	14,016	4.4235	2.04%
2018-05-25	0	0.490	0.490	0.500	0.490	0.495	210,000	103,000	0.4905	4.335	4.335	4.424	4.335	4.379	23,737	4.3393	-1.01%
2018-05-24	0	0.495	0.495	0.500	0.495	0.495	160,000	79,200	0.4950	4.379	4.379	4.424	4.379	4.379	18,085	4.3793	-1.00%
2018-05-23	0	0.500	0.495	0.500	0.495	0.500	184,000	91,580	0.4977	4.424	4.379	4.424	4.379	4.424	20,798	4.4033	0.00%
2018-05-21	0	0.500	0.495	0.500	0.495	0.510	128,000	63,560	0.4966	4.424	4.379	4.424	4.379	4.512	14,468	4.3931	0.00%
2018-05-18	0	0.500	0.500	0.510	0.490	0.510	190,000	94,890	0.4994	4.424	4.424	4.512	4.335	4.512	21,476	4.4184	-1.96%
2018-05-17	0	0.510	0.510	0.520	0.495	0.510	102,000	51,170	0.5017	4.512	4.512	4.600	4.379	4.512	11,529	4.4383	0.00%
2018-05-16	0	0.510	0.495	0.510	0.510	0.510	80,000	40,800	0.5100	4.512	4.379	4.512	4.512	4.512	9,043	4.5120	2.00%
2018-05-15	0	0.500	0.500	0.520	0.500	0.500	64,000	32,000	0.5000	4.424	4.424	4.600	4.424	4.424	7,234	4.4235	-1.96%
2018-05-14	0	0.510	0.510	0.520	0.510	0.520	692,000	355,700	0.5140	4.512	4.512	4.600	4.512	4.600	78,218	4.5475	2.00%
2018-05-11	0	0.500	0.495	0.500	0.495	0.510	488,000	244,460	0.5009	4.424	4.379	4.424	4.379	4.512	55,160	4.4319	0.00%
2018-05-10	0	0.500	0.495	0.500	0.480	0.500	1,728,000	844,880	0.4889	4.424	4.379	4.424	4.247	4.424	195,319	4.3256	3.09%
2018-05-09	0	0.485	0.485	0.495	0.480	0.500	1,206,000	591,580	0.4905	4.291	4.291	4.379	4.247	4.424	136,317	4.3397	-4.90%
2018-05-08	0	0.510	0.500	0.510	0.500	0.510	582,000	291,040	0.5001	4.512	4.424	4.512	4.424	4.512	65,785	4.4241	3.03%
2018-05-07	0	0.495	0.495	0.500	0.495	0.495	250,000	123,750	0.4950	4.379	4.379	4.424	4.379	4.379	28,258	4.3793	0.00%
2018-05-04	0	0.495	0.495	0.500	0.490	0.500	106,000	52,710	0.4973	4.379	4.379	4.424	4.335	4.424	11,981	4.3993	0.00%
2018-05-03	0	0.495	0.490	0.495	0.495	0.500	80,000	39,970	0.4996	4.379	4.335	4.379	4.379	4.424	9,043	4.4202	-1.00%
2018-05-02	0	0.500	0.495	0.500	0.495	0.500	170,000	84,750	0.4985	4.424	4.379	4.424	4.379	4.424	19,215	4.4105	-1.96%
2018-04-30	0	0.510	0.500	0.510	0.495	0.510	374,000	186,540	0.4988	4.512	4.424	4.512	4.379	4.512	42,274	4.4126	2.00%
2018-04-27	0	0.500	0.500	0.520	0.500	0.500	314,000	157,000	0.5000	4.424	4.424	4.600	4.424	4.424	35,492	4.4235	0.00%
2018-04-26	0	0.500	0.490	0.500	0.490	0.500	260,000	128,660	0.4948	4.424	4.335	4.424	4.335	4.424	29,388	4.3779	0.00%
2018-04-25	0	0.500	0.490	0.500	0.500	0.500	70,000	34,950	0.4993	4.424	4.335	4.424	4.424	4.424	7,912	4.4172	0.00%
2018-04-24	0	0.500	0.500	0.510	0.490	0.500	410,000	202,970	0.4950	4.424	4.424	4.512	4.335	4.424	46,343	4.3797	0.00%
2018-04-23	0	0.500	0.500	0.510	0.495	0.500	138,000	68,860	0.4990	4.424	4.424	4.512	4.379	4.424	15,598	4.4145	0.00%
2018-04-20	0	0.500	0.495	0.510	0.500	0.510	42,000	21,040	0.5010	4.424	4.379	4.512	4.424	4.512	4,747	4.4319	-1.96%
2018-04-19	0	0.510	0.500	0.510	0.500	0.510	210,000	105,200	0.5010	4.512	4.424	4.512	4.424	4.512	23,737	4.4319	0.00%
2018-04-18	0	0.510	0.510	0.520	0.495	0.510	510,000	256,980	0.5039	4.512	4.512	4.600	4.379	4.512	57,646	4.4579	3.03%
2018-04-17	0	0.495	0.495	0.510	0.495	0.500	228,000	113,910	0.4996	4.379	4.379	4.512	4.379	4.424	25,771	4.4200	-1.00%
2018-04-16	0	0.500	0.495	0.510	0.500	0.510	536,000	269,140	0.5021	4.424	4.379	4.512	4.424	4.512	60,585	4.4423	-3.85%
2018-04-13	0	0.520	0.510	0.520	0.510	0.520	94,000	48,680	0.5179	4.600	4.512	4.600	4.512	4.600	10,625	4.5816	0.00%
2018-04-12	0	0.520	0.510	0.520	0.510	0.520	266,000	136,560	0.5134	4.600	4.512	4.600	4.512	4.600	30,067	4.5419	0.00%
2018-04-11	0	0.520	0.510	0.520	0.510	0.520	440,000	225,500	0.5125	4.600	4.512	4.600	4.512	4.600	49,734	4.5341	4.00%
2018-04-10	0	0.500	0.495	0.500	0.490	0.540	1,430,000	728,820	0.5097	4.424	4.379	4.424	4.335	4.777	161,636	4.5090	-3.85%
2018-04-09	0	0.520	0.520	0.530	0.510	0.530	1,128,000	593,400	0.5261	4.600	4.600	4.689	4.512	4.689	127,500	4.6541	-1.89%
2018-04-06	0	0.530	0.520	0.530	0.530	0.540	250,000	134,940	0.5398	4.689	4.600	4.689	4.689	4.777	28,258	4.7753	-1.85%
2018-04-04	0	0.540	0.540	0.550	0.530	0.550	304,000	163,600	0.5382	4.777	4.777	4.866	4.689	4.866	34,362	4.7611	1.89%
2018-04-03	0	0.530	0.520	0.530	0.530	0.540	1,712,000	908,860	0.5309	4.689	4.600	4.689	4.689	4.777	193,511	4.6967	-1.85%
2018-03-29	0	0.540	0.530	0.550	0.520	0.540	376,000	198,780	0.5287	4.777	4.689	4.866	4.600	4.777	42,500	4.6772	1.89%
2018-03-28	0	0.530	0.520	0.530	0.500	0.530	986,000	513,800	0.5211	4.689	4.600	4.689	4.424	4.689	111,450	4.6102	0.00%
2018-03-27	0	0.530	0.530	0.540	0.520	0.540	656,000	351,080	0.5352	4.689	4.689	4.777	4.600	4.777	74,149	4.7348	0.00%
2018-03-26	0	0.530	0.530	0.540	0.520	0.530	162,000	85,420	0.5273	4.689	4.689	4.777	4.600	4.689	18,311	4.6649	0.00%
2018-03-23	0	0.530	0.510	0.530	0.510	0.530	90,000	46,760	0.5196	4.689	4.512	4.689	4.512	4.689	10,173	4.5965	-1.85%
2018-03-22	0	0.540	0.540	0.550	0.530	0.540	138,000	74,420	0.5393	4.777	4.777	4.866	4.689	4.777	15,598	4.7710	0.00%
2018-03-21	0	0.540	0.540	0.550	0.540	0.550	136,000	73,500	0.5404	4.777	4.777	4.866	4.777	4.866	15,372	4.7813	-1.82%
2018-03-20	0	0.550	0.540	0.550	0.550	0.560	346,000	190,400	0.5503	4.866	4.777	4.866	4.866	4.954	39,109	4.8684	0.00%
2018-03-19	0	0.550	0.540	0.550	0.540	0.570	626,000	349,140	0.5577	4.866	4.777	4.866	4.777	5.043	70,758	4.9343	-3.51%
2018-03-16	0	0.570	0.560	0.570	0.550	0.570	836,000	465,400	0.5567	5.043	4.954	5.043	4.866	5.043	94,495	4.9251	1.79%
2018-03-15	0	0.560	0.560	0.580	0.560	0.580	304,000	173,040	0.5692	4.954	4.954	5.131	4.954	5.131	34,362	5.0358	-1.75%
2018-03-14	0	0.570	0.570	0.580	0.560	0.570	202,000	114,140	0.5650	5.043	5.043	5.131	4.954	5.043	22,832	4.9990	0.00%
2018-03-13	0	0.570	0.570	0.580	0.570	0.570	132,000	75,240	0.5700	5.043	5.043	5.131	5.043	5.043	14,920	5.0428	0.00%
2018-03-12	0	0.570	0.560	0.570	0.560	0.580	688,000	392,020	0.5698	5.043	4.954	5.043	4.954	5.131	77,766	5.0410	1.79%
2018-03-09	0	0.560	0.550	0.560	0.560	0.570	522,000	292,700	0.5607	4.954	4.866	4.954	4.954	5.043	59,003	4.9608	-1.75%
2018-03-08	0	0.570	0.560	0.570	0.560	0.570	446,000	251,660	0.5643	5.043	4.954	5.043	4.954	5.043	50,412	4.9920	0.00%
2018-03-07	0	0.570	0.560	0.570	0.550	0.570	708,000	394,520	0.5572	5.043	4.954	5.043	4.866	5.043	80,027	4.9299	0.00%
2018-03-06	0	0.570	0.560	0.570	0.570	0.580	1,084,000	617,980	0.5701	5.043	4.954	5.043	5.043	5.131	122,527	5.0436	0.00%
2018-03-05	0	0.570	0.560	0.570	0.560	0.580	432,000	242,860	0.5622	5.043	4.954	5.043	4.954	5.131	48,830	4.9736	0.00%
2018-03-02	0	0.570	0.560	0.570	0.560	0.580	1,112,000	631,200	0.5676	5.043	4.954	5.043	4.954	5.131	125,692	5.0218	-1.72%
2018-03-01	0	0.580	0.560	0.580	0.550	0.580	966,000	546,580	0.5658	5.131	4.954	5.131	4.866	5.131	109,189	5.0058	1.75%
2018-02-28	0	0.570	0.560	0.570	0.550	0.570	1,060,000	594,940	0.5613	5.043	4.954	5.043	4.866	5.043	119,814	4.9655	1.79%
2018-02-27	0	0.560	0.550	0.560	0.550	0.580	1,792,000	1,005,880	0.5613	4.954	4.866	4.954	4.866	5.131	202,554	4.9660	1.82%
2018-02-26	0	0.550	0.540	0.550	0.540	0.550	1,000,000	546,680	0.5467	4.866	4.777	4.866	4.777	4.866	113,032	4.8365	0.00%
2018-02-23	0	0.550	0.530	0.550	0.530	0.550	1,114,000	598,260	0.5370	4.866	4.689	4.866	4.689	4.866	125,918	4.7512	3.77%
2018-02-22	0	0.530	0.520	0.530	0.510	0.530	510,056	265,128	0.5198	4.689	4.600	4.689	4.512	4.689	57,653	4.5987	0.00%
2018-02-21	0	0.530	0.530	0.540	0.520	0.540	698,000	371,060	0.5316	4.689	4.689	4.777	4.600	4.777	78,896	4.7031	0.00%
2018-02-20	0	0.530	0.520	0.530	0.520	0.530	212,000	111,060	0.5239	4.689	4.600	4.689	4.600	4.689	23,963	4.6347	0.00%
2018-02-15	0	0.530	0.520	0.530	0.520	0.530	484,000	253,420	0.5236	4.689	4.600	4.689	4.600	4.689	54,708	4.6323	1.92%
2018-02-14	0	0.520	0.520	0.530	0.510	0.530	348,000	180,360	0.5183	4.600	4.600	4.689	4.512	4.689	39,335	4.5852	0.00%
2018-02-13	0	0.520	0.510	0.520	0.500	0.540	820,000	423,400	0.5163	4.600	4.512	4.600	4.424	4.777	92,686	4.5681	4.00%
2018-02-12	0	0.500	0.500	0.510	0.500	0.530	846,000	428,920	0.5070	4.424	4.424	4.512	4.424	4.689	95,625	4.4854	-1.96%
2018-02-09	0	0.510	0.510	0.520	0.500	0.530	1,332,000	671,760	0.5043	4.512	4.512	4.600	4.424	4.689	150,559	4.4618	-5.56%
2018-02-08	0	0.540	0.530	0.540	0.520	0.540	408,000	215,040	0.5271	4.777	4.689	4.777	4.600	4.777	46,117	4.6629	3.85%
2018-02-07	0	0.520	0.520	0.530	0.520	0.550	1,490,000	795,420	0.5338	4.600	4.600	4.689	4.600	4.866	168,418	4.7229	-1.89%
2018-02-06	0	0.530	0.520	0.540	0.500	0.580	4,336,000	2,275,260	0.5247	4.689	4.600	4.777	4.424	5.131	490,107	4.6424	-8.62%
2018-02-05	0	0.580	0.560	0.580	0.550	0.590	1,806,000	1,030,980	0.5709	5.131	4.954	5.131	4.866	5.220	204,136	5.0505	1.75%
2018-02-02	0	0.570	0.560	0.570	0.560	0.580	1,090,000	622,320	0.5709	5.043	4.954	5.043	4.954	5.131	123,205	5.0511	0.00%
2018-02-01	0	0.570	0.560	0.570	0.550	0.570	885,334	499,893	0.5646	5.043	4.954	5.043	4.866	5.043	100,071	4.9954	1.79%
2018-01-31	0	0.560	0.550	0.560	0.540	0.560	796,000	437,560	0.5497	4.954	4.866	4.954	4.777	4.954	89,974	4.8632	0.00%
2018-01-30	0	0.560	0.550	0.560	0.560	0.570	712,000	401,860	0.5644	4.954	4.866	4.954	4.954	5.043	80,479	4.9934	-1.75%
2018-01-29	0	0.570	0.560	0.570	0.560	0.570	1,106,000	626,000	0.5660	5.043	4.954	5.043	4.954	5.043	125,014	5.0075	1.79%
2018-01-26	0	0.560	0.560	0.570	0.550	0.570	1,026,000	573,780	0.5592	4.954	4.954	5.043	4.866	5.043	115,971	4.9476	1.82%
2018-01-25	0	0.550	0.550	0.560	0.540	0.570	1,102,000	611,160	0.5546	4.866	4.866	4.954	4.777	5.043	124,561	4.9065	-1.79%
2018-01-24	0	0.560	0.550	0.560	0.550	0.570	1,556,000	868,540	0.5582	4.954	4.866	4.954	4.866	5.043	175,878	4.9383	-1.75%
2018-01-23	0	0.570	0.560	0.570	0.550	0.570	1,134,000	635,140	0.5601	5.043	4.954	5.043	4.866	5.043	128,178	4.9551	1.79%
2018-01-22	0	0.560	0.550	0.560	0.540	0.570	2,192,000	1,227,040	0.5598	4.954	4.866	4.954	4.777	5.043	247,766	4.9524	1.82%
2018-01-19	0	0.550	0.540	0.550	0.530	0.560	4,114,000	2,230,220	0.5421	4.866	4.777	4.866	4.689	4.954	465,014	4.7960	5.77%
2018-01-18	0	0.520	0.500	0.520	0.500	0.520	694,000	352,980	0.5086	4.600	4.424	4.600	4.424	4.600	78,444	4.4998	1.96%
2018-01-17	0	0.510	0.500	0.510	0.500	0.510	690,000	348,500	0.5051	4.512	4.424	4.512	4.424	4.512	77,992	4.4684	0.00%
2018-01-16	0	0.510	0.500	0.510	0.500	0.510	750,000	382,300	0.5097	4.512	4.424	4.512	4.424	4.512	84,774	4.5096	2.00%
2018-01-15	0	0.500	0.500	0.510	0.490	0.500	734,000	366,100	0.4988	4.424	4.424	4.512	4.335	4.424	82,966	4.4127	2.04%
2018-01-12	0	0.490	0.490	0.500	0.490	0.500	390,000	193,160	0.4953	4.335	4.335	4.424	4.335	4.424	44,083	4.3818	-2.00%
2018-01-11	0	0.500	0.495	0.500	0.495	0.500	636,000	317,500	0.4992	4.424	4.379	4.424	4.379	4.424	71,888	4.4166	0.00%
2018-01-10	0	0.500	0.500	0.510	0.500	0.510	254,000	127,040	0.5002	4.424	4.424	4.512	4.424	4.512	28,710	4.4249	-1.96%
2018-01-09	0	0.510	0.500	0.510	0.510	0.520	638,000	327,380	0.5131	4.512	4.424	4.512	4.512	4.600	72,114	4.5397	0.00%
2018-01-08	0	0.510	0.510	0.520	0.485	0.520	1,642,000	830,330	0.5057	4.512	4.512	4.600	4.291	4.600	185,599	4.4738	5.15%
2018-01-05	0	0.485	0.485	0.490	0.475	0.485	844,000	406,150	0.4812	4.291	4.291	4.335	4.202	4.291	95,399	4.2574	0.00%
2018-01-04	0	0.485	0.480	0.485	0.485	0.490	180,000	87,330	0.4852	4.291	4.247	4.291	4.291	4.335	20,346	4.2923	1.04%
2018-01-03	0	0.480	0.480	0.490	0.480	0.485	486,000	234,230	0.4820	4.247	4.247	4.335	4.247	4.291	54,934	4.2639	-2.04%
2018-01-02	0	0.490	0.490	0.495	0.450	0.495	1,510,000	726,460	0.4811	4.335	4.335	4.379	3.981	4.379	170,678	4.2563	-1.01%
2017-12-29	0	0.495	0.490	0.495	0.490	0.500	376,000	184,350	0.4903	4.379	4.335	4.379	4.335	4.424	42,500	4.3376	0.00%
2017-12-28	0	0.495	0.495	0.500	0.495	0.500	516,000	256,800	0.4977	4.379	4.379	4.424	4.379	4.424	58,325	4.4029	0.00%
2017-12-27	0	0.495	0.490	0.495	0.490	0.495	268,000	131,640	0.4912	4.379	4.335	4.379	4.335	4.379	30,293	4.3456	0.00%
2017-12-22	0	0.495	0.495	0.500	0.490	0.495	210,000	103,840	0.4945	4.379	4.379	4.424	4.335	4.379	23,737	4.3747	0.00%
2017-12-21	0	0.495	0.485	0.495	0.485	0.495	118,000	57,510	0.4874	4.379	4.291	4.379	4.291	4.379	13,338	4.3118	2.06%
2017-12-20	0	0.485	0.485	0.495	0.485	0.485	80,000	38,800	0.4850	4.291	4.291	4.379	4.291	4.291	9,043	4.2908	-1.02%
2017-12-19	0	0.490	0.490	0.500	0.490	0.490	60,000	29,400	0.4900	4.335	4.335	4.424	4.335	4.335	6,782	4.3351	-1.01%
2017-12-18	0	0.495	0.490	0.500	0.485	0.495	88,000	43,380	0.4930	4.379	4.335	4.424	4.291	4.379	9,947	4.3612	1.85%
2017-12-15	0	0.490	0.475	0.490	0.485	0.490	64,000	31,050	0.4852	4.300	4.168	4.300	4.256	4.300	7,294	4.2572	0.00%
2017-12-14	0	0.490	0.480	0.490	0.475	0.490	624,000	299,770	0.4804	4.300	4.212	4.300	4.168	4.300	71,113	4.2154	2.08%
2017-12-13	0	0.480	0.480	0.490	0.475	0.490	228,000	108,680	0.4767	4.212	4.212	4.300	4.168	4.300	25,983	4.1827	-2.04%
2017-12-12	0	0.490	0.480	0.490	0.480	0.490	82,000	39,380	0.4802	4.300	4.212	4.300	4.212	4.300	9,345	4.2141	1.03%
2017-12-11	0	0.485	0.485	0.490	0.480	0.495	384,000	188,680	0.4914	4.256	4.256	4.300	4.212	4.344	43,762	4.3115	1.04%
2017-12-08	0	0.480	0.480	0.490	0.460	0.490	648,000	309,730	0.4780	4.212	4.212	4.300	4.036	4.300	73,848	4.1942	3.23%
2017-12-07	0	0.465	0.465	0.470	0.460	0.490	1,548,000	728,630	0.4707	4.080	4.080	4.124	4.036	4.300	176,414	4.1302	-4.12%
2017-12-06	0	0.485	0.485	0.490	0.480	0.500	1,518,000	741,200	0.4883	4.256	4.256	4.300	4.212	4.387	172,995	4.2845	-3.00%
2017-12-05	0	0.500	0.500	0.510	0.500	0.510	542,000	271,660	0.5012	4.387	4.387	4.475	4.387	4.475	61,768	4.3981	-1.96%
2017-12-04	0	0.510	0.510	0.520	0.500	0.520	582,000	297,460	0.5111	4.475	4.475	4.563	4.387	4.563	66,326	4.4848	-1.92%
2017-12-01	0	0.520	0.510	0.520	0.510	0.530	1,154,000	601,280	0.5210	4.563	4.475	4.563	4.475	4.651	131,513	4.5720	-1.89%
2017-11-30	0	0.530	0.530	0.540	0.530	0.550	360,000	192,540	0.5348	4.651	4.651	4.738	4.651	4.826	41,026	4.6931	-5.36%
2017-11-29	0	0.560	0.540	0.560	0.540	0.560	1,640,000	895,340	0.5459	4.914	4.738	4.914	4.738	4.914	186,898	4.7905	3.70%
2017-11-28	0	0.540	0.540	0.550	0.530	0.550	840,000	451,900	0.5380	4.738	4.738	4.826	4.651	4.826	95,728	4.7206	0.00%
2017-11-27	0	0.540	0.540	0.550	0.540	0.550	904,000	491,060	0.5432	4.738	4.738	4.826	4.738	4.826	103,022	4.7666	-1.82%
2017-11-24	0	0.550	0.540	0.560	0.550	0.560	310,000	170,880	0.5512	4.826	4.738	4.914	4.826	4.914	35,328	4.8369	-1.79%
2017-11-23	0	0.560	0.550	0.570	0.550	0.570	570,000	320,120	0.5616	4.914	4.826	5.002	4.826	5.002	64,959	4.9281	-1.75%
2017-11-22	0	0.570	0.560	0.570	0.530	0.570	3,578,000	1,970,920	0.5508	5.002	4.914	5.002	4.651	5.002	407,758	4.8336	7.55%
2017-11-21	0	0.530	0.530	0.550	0.530	0.550	306,000	164,340	0.5371	4.651	4.651	4.826	4.651	4.826	34,873	4.7126	-1.85%
2017-11-20	0	0.540	0.530	0.540	0.520	0.550	564,000	302,160	0.5357	4.738	4.651	4.738	4.563	4.826	64,275	4.7011	3.85%
2017-11-17	0	0.520	0.520	0.530	0.520	0.560	1,558,000	840,700	0.5396	4.563	4.563	4.651	4.563	4.914	177,553	4.7349	-5.45%
2017-11-16	0	0.550	0.540	0.550	0.550	0.550	672,000	369,600	0.5500	4.826	4.738	4.826	4.826	4.826	76,583	4.8262	0.00%
2017-11-15	0	0.550	0.550	0.560	0.530	0.570	1,444,000	790,880	0.5477	4.826	4.826	4.914	4.651	5.002	164,562	4.8060	-3.51%
2017-11-14	0	0.570	0.560	0.580	0.570	0.580	924,000	528,420	0.5719	5.002	4.914	5.089	5.002	5.089	105,301	5.0182	0.00%
2017-11-13	0	0.570	0.570	0.580	0.570	0.580	890,000	511,100	0.5743	5.002	5.002	5.089	5.002	5.089	101,427	5.0391	-3.39%
2017-11-10	0	0.590	0.570	0.590	0.570	0.600	1,312,000	763,120	0.5816	5.177	5.002	5.177	5.002	5.265	149,519	5.1038	-1.67%
2017-11-09	0	0.600	0.580	0.600	0.580	0.610	1,878,000	1,106,740	0.5893	5.265	5.089	5.265	5.089	5.353	214,021	5.1712	0.00%
2017-11-08	0	0.600	0.590	0.600	0.590	0.630	3,286,000	1,985,480	0.6042	5.265	5.177	5.265	5.177	5.528	374,481	5.3020	-3.23%
2017-11-07	0	0.620	0.610	0.620	0.610	0.630	1,206,000	756,380	0.6272	5.440	5.353	5.440	5.353	5.528	137,439	5.5034	-3.12%
2017-11-06	0	0.640	0.630	0.640	0.630	0.650	1,326,000	842,900	0.6357	5.616	5.528	5.616	5.528	5.704	151,114	5.5779	0.00%
2017-11-03	0	0.640	0.630	0.640	0.630	0.650	1,436,000	909,740	0.6335	5.616	5.528	5.616	5.528	5.704	163,650	5.5591	-1.54%
2017-11-02	0	0.650	0.640	0.650	0.640	0.650	852,000	548,320	0.6436	5.704	5.616	5.704	5.616	5.704	97,096	5.6472	0.00%
2017-11-01	0	0.650	0.640	0.650	0.640	0.650	888,000	570,780	0.6428	5.704	5.616	5.704	5.616	5.704	101,199	5.6402	0.00%
2017-10-31	0	0.650	0.640	0.650	0.630	0.670	1,550,000	1,008,900	0.6509	5.704	5.616	5.704	5.528	5.879	176,642	5.7116	0.00%
2017-10-30	0	0.650	0.630	0.650	0.630	0.650	870,000	556,320	0.6394	5.704	5.528	5.704	5.528	5.704	99,147	5.6110	0.00%
2017-10-27	0	0.650	0.650	0.660	0.650	0.670	1,856,000	1,211,880	0.6530	5.704	5.704	5.791	5.704	5.879	211,514	5.7295	-1.52%
2017-10-26	0	0.660	0.650	0.660	0.650	0.670	1,568,000	1,036,960	0.6613	5.791	5.704	5.791	5.704	5.879	178,693	5.8030	-1.49%
2017-10-25	0	0.670	0.670	0.680	0.660	0.690	4,164,000	2,807,900	0.6743	5.879	5.879	5.967	5.791	6.055	474,540	5.9171	-1.47%
2017-10-24	0	0.680	0.680	0.690	0.660	0.760	36,506,000	25,377,120	0.6951	5.967	5.967	6.055	5.791	6.669	4,160,312	6.0998	3.03%
2017-10-23	0	0.660	0.650	0.660	0.630	0.670	5,940,000	3,885,560	0.6541	5.791	5.704	5.791	5.528	5.879	676,937	5.7399	4.76%
2017-10-20	0	0.630	0.620	0.630	0.610	0.630	3,032,000	1,894,340	0.6248	5.528	5.440	5.528	5.353	5.528	345,534	5.4824	3.28%
2017-10-19	0	0.610	0.600	0.610	0.590	0.630	3,460,000	2,109,620	0.6097	5.353	5.265	5.353	5.177	5.528	394,310	5.3502	0.00%
2017-10-18	0	0.610	0.610	0.620	0.590	0.620	4,472,000	2,726,820	0.6098	5.353	5.353	5.440	5.177	5.440	509,640	5.3505	1.67%
2017-10-17	0	0.600	0.600	0.620	0.600	0.620	4,042,000	2,460,800	0.6088	5.265	5.265	5.440	5.265	5.440	460,636	5.3422	1.69%
2017-10-16	0	0.590	0.580	0.590	0.560	0.600	4,030,000	2,383,840	0.5915	5.177	5.089	5.177	4.914	5.265	459,269	5.1905	5.36%
2017-10-13	0	0.560	0.550	0.560	0.550	0.570	600,000	337,100	0.5618	4.914	4.826	4.914	4.826	5.002	68,377	4.9300	-1.75%
2017-10-12	0	0.570	0.560	0.570	0.560	0.570	192,000	109,400	0.5698	5.002	4.914	5.002	4.914	5.002	21,881	4.9998	1.79%
2017-10-11	0	0.560	0.560	0.570	0.560	0.580	998,000	562,520	0.5636	4.914	4.914	5.002	4.914	5.089	113,734	4.9459	0.00%
2017-10-10	0	0.560	0.560	0.570	0.560	0.570	358,000	202,100	0.5645	4.914	4.914	5.002	4.914	5.002	40,799	4.9536	0.00%
2017-10-09	0	0.560	0.550	0.560	0.550	0.580	1,338,000	747,220	0.5585	4.914	4.826	4.914	4.826	5.089	152,482	4.9004	0.00%
2017-10-06	0	0.560	0.560	0.570	0.560	0.580	452,000	257,180	0.5690	4.914	4.914	5.002	4.914	5.089	51,511	4.9927	-3.45%
2017-10-04	0	0.580	0.570	0.580	0.570	0.590	408,000	236,620	0.5800	5.089	5.002	5.089	5.002	5.177	46,497	5.0890	0.00%
2017-10-03	0	0.580	0.570	0.580	0.560	0.590	1,262,000	728,080	0.5769	5.089	5.002	5.089	4.914	5.177	143,821	5.0624	3.57%
2017-09-29	0	0.560	0.560	0.570	0.540	0.580	1,804,000	1,025,860	0.5687	4.914	4.914	5.002	4.738	5.089	205,588	4.9899	1.82%
2017-09-28	0	0.550	0.550	0.560	0.550	0.590	594,000	336,100	0.5658	4.826	4.826	4.914	4.826	5.177	67,694	4.9650	-5.17%
2017-09-27	0	0.580	0.570	0.580	0.550	0.580	824,000	468,660	0.5688	5.089	5.002	5.089	4.826	5.089	93,905	4.9908	1.75%
2017-09-26	0	0.570	0.560	0.570	0.550	0.570	1,126,000	635,020	0.5640	5.002	4.914	5.002	4.826	5.002	128,322	4.9487	1.79%
2017-09-25	0	0.560	0.550	0.560	0.550	0.610	2,640,000	1,529,040	0.5792	4.914	4.826	4.914	4.826	5.353	300,861	5.0822	-3.45%
2017-09-22	0	0.580	0.580	0.590	0.580	0.600	3,738,000	2,190,900	0.5861	5.089	5.089	5.177	5.089	5.265	425,992	5.1431	-0.17%
2017-09-21	0	0.600	0.590	0.600	0.600	0.620	1,770,000	1,066,720	0.6027	5.098	5.013	5.098	5.098	5.268	208,310	5.1208	-1.64%
2017-09-20	0	0.610	0.590	0.610	0.590	0.610	2,150,000	1,293,280	0.6015	5.183	5.013	5.183	5.013	5.183	253,032	5.1111	3.39%
2017-09-19	0	0.590	0.590	0.600	0.590	0.630	2,718,000	1,627,160	0.5987	5.013	5.013	5.098	5.013	5.353	319,879	5.0868	-4.84%
2017-09-18	0	0.620	0.610	0.620	0.610	0.640	7,304,000	4,562,060	0.6246	5.268	5.183	5.268	5.183	5.438	859,602	5.3072	3.33%
2017-09-15	0	0.600	0.590	0.610	0.570	0.610	5,720,000	3,382,660	0.5914	5.098	5.013	5.183	4.843	5.183	673,182	5.0249	0.00%
2017-09-14	0	0.600	0.590	0.600	0.580	0.610	12,070,000	7,221,460	0.5983	5.098	5.013	5.098	4.928	5.183	1,420,509	5.0837	3.45%
2017-09-13	0	0.580	0.570	0.580	0.550	0.610	9,046,000	5,312,220	0.5872	4.928	4.843	4.928	4.673	5.183	1,064,617	4.9898	1.75%
2017-09-12	0	0.570	0.560	0.570	0.550	0.590	15,348,000	8,706,880	0.5673	4.843	4.758	4.843	4.673	5.013	1,806,295	4.8203	3.64%
2017-09-11	0	0.550	0.540	0.550	0.520	0.560	10,440,000	5,628,480	0.5391	4.673	4.588	4.673	4.418	4.758	1,228,676	4.5809	5.77%
2017-09-08	0	0.520	0.510	0.520	0.500	0.520	1,292,000	662,820	0.5130	4.418	4.333	4.418	4.248	4.418	152,055	4.3591	1.96%
2017-09-07	0	0.510	0.500	0.510	0.500	0.520	2,948,000	1,497,760	0.5081	4.333	4.248	4.333	4.248	4.418	346,948	4.3170	2.00%
2017-09-06	0	0.500	0.495	0.500	0.495	0.500	380,000	188,710	0.4966	4.248	4.206	4.248	4.206	4.248	44,722	4.2196	0.00%
2017-09-05	0	0.500	0.495	0.500	0.485	0.500	1,582,000	788,980	0.4987	4.248	4.206	4.248	4.121	4.248	186,184	4.2376	1.01%
2017-09-04	0	0.495	0.490	0.495	0.485	0.495	1,488,000	727,510	0.4889	4.206	4.164	4.206	4.121	4.206	175,122	4.1543	0.00%
2017-09-01	0	0.495	0.490	0.495	0.490	0.495	546,000	269,770	0.4941	4.206	4.164	4.206	4.164	4.206	64,258	4.1982	2.06%
2017-08-31	0	0.485	0.485	0.490	0.485	0.490	310,000	150,440	0.4853	4.121	4.121	4.164	4.121	4.164	36,484	4.1235	-1.02%
2017-08-30	0	0.490	0.490	0.495	0.490	0.495	540,000	264,610	0.4900	4.164	4.164	4.206	4.164	4.206	63,552	4.1637	-1.01%
2017-08-29	0	0.495	0.490	0.495	0.490	0.495	168,000	82,610	0.4917	4.206	4.164	4.206	4.164	4.206	19,772	4.1782	0.00%
2017-08-28	0	0.495	0.490	0.495	0.495	0.500	310,000	154,740	0.4992	4.206	4.164	4.206	4.206	4.248	36,484	4.2414	-1.00%
2017-08-25	0	0.500	0.495	0.500	0.490	0.500	358,000	177,520	0.4959	4.248	4.206	4.248	4.164	4.248	42,133	4.2133	0.00%
2017-08-24	0	0.500	0.500	0.510	0.500	0.500	452,000	226,000	0.5000	4.248	4.248	4.333	4.248	4.248	53,196	4.2485	-1.96%
2017-08-22	0	0.510	0.500	0.510	0.495	0.510	2,124,000	1,060,840	0.4995	4.333	4.248	4.333	4.206	4.333	249,972	4.2438	2.00%
2017-08-21	0	0.500	0.490	0.500	0.490	0.500	132,000	65,700	0.4977	4.248	4.164	4.248	4.164	4.248	15,535	4.2292	0.00%
2017-08-18	0	0.500	0.495	0.500	0.495	0.500	774,000	383,510	0.4955	4.248	4.206	4.248	4.206	4.248	91,091	4.2102	0.00%
2017-08-17	0	0.500	0.495	0.500	0.490	0.500	1,096,000	542,780	0.4952	4.248	4.206	4.248	4.164	4.248	128,987	4.2080	0.00%
2017-08-16	0	0.500	0.495	0.500	0.490	0.510	816,000	406,120	0.4977	4.248	4.206	4.248	4.164	4.333	96,034	4.2289	0.00%
2017-08-15	0	0.500	0.490	0.500	0.490	0.510	78,000	38,660	0.4956	4.248	4.164	4.248	4.164	4.333	9,180	4.2114	2.04%
2017-08-14	0	0.490	0.485	0.490	0.485	0.490	348,000	169,770	0.4878	4.164	4.121	4.164	4.121	4.164	40,956	4.1452	1.03%
2017-08-11	0	0.485	0.485	0.490	0.485	0.490	280,000	136,800	0.4886	4.121	4.121	4.164	4.121	4.164	32,953	4.1514	-2.02%
2017-08-10	0	0.495	0.490	0.500	0.495	0.500	1,486,000	735,590	0.4950	4.206	4.164	4.248	4.206	4.248	174,886	4.2061	-1.00%
2017-08-09	0	0.500	0.490	0.510	0.490	0.500	438,000	217,640	0.4969	4.248	4.164	4.333	4.164	4.248	51,548	4.2221	0.00%
2017-08-08	0	0.500	0.500	0.510	0.485	0.500	698,000	345,400	0.4948	4.248	4.248	4.333	4.121	4.248	82,147	4.2047	1.01%
2017-08-07	0	0.495	0.490	0.495	0.485	0.500	260,000	127,880	0.4918	4.206	4.164	4.206	4.121	4.248	30,599	4.1792	0.00%
2017-08-04	0	0.495	0.490	0.495	0.490	0.500	454,000	224,490	0.4945	4.206	4.164	4.206	4.164	4.248	53,431	4.2015	1.02%
2017-08-03	0	0.490	0.490	0.500	0.490	0.490	270,000	132,300	0.4900	4.164	4.164	4.248	4.164	4.164	31,776	4.1635	0.00%
2017-08-02	0	0.490	0.490	0.495	0.485	0.495	1,120,000	550,320	0.4914	4.164	4.164	4.206	4.121	4.206	131,812	4.1750	-1.01%
2017-08-01	0	0.495	0.490	0.500	0.485	0.500	1,538,000	753,750	0.4901	4.206	4.164	4.248	4.121	4.248	181,006	4.1642	-1.00%
2017-07-31	0	0.500	0.490	0.500	0.490	0.500	1,664,000	822,700	0.4944	4.248	4.164	4.248	4.164	4.248	195,835	4.2010	0.00%
2017-07-28	0	0.500	0.495	0.500	0.495	0.500	66,000	32,770	0.4965	4.248	4.206	4.248	4.206	4.248	7,767	4.2189	0.00%
2017-07-27	0	0.500	0.500	0.510	0.500	0.510	844,000	423,500	0.5018	4.248	4.248	4.333	4.248	4.333	99,330	4.2636	-3.85%
2017-07-26	0	0.520	0.500	0.520	0.500	0.520	746,000	380,520	0.5101	4.418	4.248	4.418	4.248	4.418	87,796	4.3341	0.00%
2017-07-25	0	0.520	0.510	0.520	0.500	0.520	2,124,000	1,085,460	0.5110	4.418	4.333	4.418	4.248	4.418	249,972	4.3423	4.00%
2017-07-24	0	0.500	0.500	0.510	0.490	0.510	358,000	179,460	0.5013	4.248	4.248	4.333	4.164	4.333	42,133	4.2594	0.00%
2017-07-21	0	0.500	0.500	0.510	0.490	0.510	2,270,000	1,136,280	0.5006	4.248	4.248	4.333	4.164	4.333	267,155	4.2533	2.04%
2017-07-20	0	0.490	0.490	0.495	0.490	0.500	590,000	292,330	0.4955	4.164	4.164	4.206	4.164	4.248	69,437	4.2100	-2.00%
2017-07-19	0	0.500	0.500	0.510	0.480	0.510	4,748,000	2,389,950	0.5034	4.248	4.248	4.333	4.079	4.333	558,789	4.2770	3.09%
2017-07-18	0	0.485	0.475	0.485	0.475	0.485	500,000	239,730	0.4795	4.121	4.036	4.121	4.036	4.121	58,845	4.0739	0.00%
2017-07-17	0	0.485	0.480	0.485	0.475	0.490	1,312,000	629,310	0.4797	4.121	4.079	4.121	4.036	4.164	154,408	4.0756	0.00%
2017-07-14	0	0.485	0.485	0.490	0.480	0.490	464,000	224,810	0.4845	4.121	4.121	4.164	4.079	4.164	54,608	4.1168	-1.02%
2017-07-13	0	0.490	0.480	0.490	0.480	0.490	882,000	428,470	0.4858	4.164	4.079	4.164	4.079	4.164	103,802	4.1278	0.00%
2017-07-12	0	0.490	0.480	0.490	0.480	0.490	62,000	29,800	0.4806	4.164	4.079	4.164	4.079	4.164	7,297	4.0840	2.08%
2017-07-11	0	0.480	0.480	0.485	0.480	0.490	658,000	317,170	0.4820	4.079	4.079	4.121	4.079	4.164	77,440	4.0957	-1.03%
2017-07-10	0	0.485	0.485	0.490	0.470	0.490	1,456,000	705,110	0.4843	4.121	4.121	4.164	3.994	4.164	171,356	4.1149	2.11%
2017-07-07	0	0.475	0.470	0.475	0.470	0.475	1,404,000	662,380	0.4718	4.036	3.994	4.036	3.994	4.036	165,236	4.0087	1.06%
2017-07-06	0	0.470	0.470	0.485	0.470	0.480	148,000	69,930	0.4725	3.994	3.994	4.121	3.994	4.079	17,418	4.0148	-1.05%
2017-07-05	0	0.475	0.475	0.480	0.470	0.485	1,138,000	544,570	0.4785	4.036	4.036	4.079	3.994	4.121	133,930	4.0661	1.06%
2017-07-04	0	0.470	0.465	0.470	0.465	0.480	1,486,000	699,320	0.4706	3.994	3.951	3.994	3.951	4.079	174,886	3.9987	-3.09%
2017-07-03	0	0.485	0.480	0.485	0.470	0.485	1,230,000	591,890	0.4812	4.121	4.079	4.121	3.994	4.121	144,758	4.0888	2.11%
2017-06-30	0	0.475	0.470	0.475	0.470	0.475	870,000	409,440	0.4706	4.036	3.994	4.036	3.994	4.036	102,390	3.9988	-1.04%
2017-06-29	0	0.480	0.480	0.485	0.470	0.485	2,286,000	1,099,390	0.4809	4.079	4.079	4.121	3.994	4.121	269,038	4.0864	2.13%
2017-06-28	0	0.470	0.470	0.475	0.450	0.480	5,380,000	2,488,350	0.4625	3.994	3.994	4.036	3.824	4.079	633,168	3.9300	-2.08%
2017-06-27	0	0.480	0.480	0.485	0.480	0.530	9,474,000	4,648,690	0.4907	4.079	4.079	4.121	4.079	4.503	1,114,988	4.1693	-7.69%
2017-06-26	0	0.520	0.520	0.530	0.520	0.540	3,682,000	1,932,600	0.5249	4.418	4.418	4.503	4.418	4.588	433,332	4.4599	-1.89%
2017-06-23	0	0.530	0.530	0.540	0.520	0.550	3,992,000	2,130,760	0.5338	4.503	4.503	4.588	4.418	4.673	469,815	4.5353	-1.85%
2017-06-22	0	0.540	0.530	0.540	0.495	0.550	18,980,000	10,061,770	0.5301	4.588	4.503	4.588	4.206	4.673	2,233,742	4.5044	9.09%
2017-06-21	0	0.495	0.495	0.500	0.495	0.530	8,140,000	4,132,830	0.5077	4.206	4.206	4.248	4.206	4.503	957,990	4.3141	-6.60%
2017-06-20	0	0.530	0.520	0.530	0.490	0.530	11,036,000	5,691,960	0.5158	4.503	4.418	4.503	4.164	4.503	1,298,819	4.3824	7.07%
2017-06-19	0	0.495	0.490	0.500	0.485	0.500	264,000	129,950	0.4922	4.206	4.164	4.248	4.121	4.248	31,070	4.1825	1.02%
2017-06-16	0	0.490	0.490	0.500	0.485	0.495	1,312,000	645,710	0.4922	4.164	4.164	4.248	4.121	4.206	154,408	4.1818	-1.01%
2017-06-15	0	0.495	0.490	0.495	0.485	0.495	514,000	251,360	0.4890	4.206	4.164	4.206	4.121	4.206	60,492	4.1552	1.02%
2017-06-14	0	0.490	0.490	0.500	0.490	0.500	2,418,000	1,199,550	0.4961	4.164	4.164	4.248	4.164	4.248	284,573	4.2153	-3.92%
2017-06-13	0	0.510	0.500	0.510	0.495	0.520	4,382,000	2,202,190	0.5026	4.333	4.248	4.333	4.206	4.418	515,714	4.2702	0.00%
2017-06-12	0	0.510	0.495	0.510	0.495	0.510	2,886,000	1,437,290	0.4980	4.333	4.206	4.333	4.206	4.333	339,651	4.2317	2.00%
2017-06-09	0	0.500	0.500	0.510	0.495	0.530	4,426,000	2,232,950	0.5045	4.248	4.248	4.333	4.206	4.503	520,893	4.2868	-1.96%
2017-06-08	0	0.510	0.500	0.510	0.490	0.540	20,474,000	10,528,390	0.5142	4.333	4.248	4.333	4.164	4.588	2,409,570	4.3694	6.25%
2017-06-07	0	0.480	0.475	0.480	0.475	0.490	4,146,000	1,986,220	0.4791	4.079	4.036	4.079	4.036	4.164	487,940	4.0706	-2.04%
2017-06-06	0	0.490	0.490	0.495	0.450	0.530	31,766,000	15,719,540	0.4949	4.164	4.164	4.206	3.824	4.503	3,738,517	4.2048	16.67%
2017-06-05	0	0.420	0.420	0.425	0.420	0.425	388,000	163,930	0.4225	3.569	3.569	3.611	3.569	3.611	45,663	3.5900	1.20%
2017-06-02	0	0.415	0.410	0.420	0.410	0.415	70,000	28,850	0.4121	3.526	3.484	3.569	3.484	3.526	8,238	3.5020	0.00%
2017-06-01	0	0.415	0.415	0.420	0.410	0.415	166,000	68,210	0.4109	3.526	3.526	3.569	3.484	3.526	19,536	3.4914	2.47%
2017-05-31	0	0.405	0.405	0.410	0.405	0.410	530,000	214,700	0.4051	3.441	3.441	3.484	3.441	3.484	62,375	3.4421	0.00%
2017-05-29	0	0.405	0.400	0.405	0.395	0.405	1,086,000	435,570	0.4011	3.441	3.399	3.441	3.356	3.441	127,811	3.4079	0.00%
2017-05-26	0	0.405	0.400	0.405	0.400	0.405	206,000	83,100	0.4034	3.441	3.399	3.441	3.399	3.441	24,244	3.4277	0.00%
2017-05-25	0	0.405	0.405	0.410	0.405	0.405	100,000	40,500	0.4050	3.441	3.441	3.484	3.441	3.441	11,769	3.4413	0.00%
2017-05-24	0	0.405	0.405	0.415	0.400	0.410	684,056	275,361	0.4025	3.441	3.441	3.526	3.399	3.484	80,506	3.4204	0.00%
2017-05-23	0	0.405	0.405	0.410	0.405	0.410	218,000	88,300	0.4050	3.441	3.441	3.484	3.441	3.484	25,656	3.4417	-1.22%
2017-05-22	0	0.410	0.405	0.410	0.410	0.410	220,000	90,200	0.4100	3.484	3.441	3.484	3.484	3.484	25,892	3.4838	-1.20%
2017-05-19	0	0.415	0.410	0.415	0.405	0.415	368,000	150,410	0.4087	3.526	3.484	3.526	3.441	3.526	43,310	3.4729	2.47%
2017-05-18	0	0.405	0.400	0.405	0.400	0.405	136,000	54,840	0.4032	3.441	3.399	3.441	3.399	3.441	16,006	3.4263	-1.22%
2017-05-17	0	0.410	0.405	0.415	0.405	0.410	254,000	103,420	0.4072	3.484	3.441	3.526	3.441	3.484	29,893	3.4597	0.00%
2017-05-16	0	0.410	0.405	0.410	0.410	0.410	50,000	20,500	0.4100	3.484	3.441	3.484	3.484	3.484	5,884	3.4838	0.00%
2017-05-15	0	0.410	0.405	0.410	0.410	0.410	70,000	28,700	0.4100	3.484	3.441	3.484	3.484	3.484	8,238	3.4838	-1.20%
2017-05-12	0	0.415	0.410	0.415	0.410	0.420	228,000	94,660	0.4152	3.526	3.484	3.526	3.484	3.569	26,833	3.5277	-1.19%
2017-05-11	0	0.420	0.415	0.425	0.410	0.425	38,000	15,770	0.4150	3.569	3.526	3.611	3.484	3.611	4,472	3.5262	-1.18%
2017-05-10	0	0.425	0.410	0.425	0.405	0.425	112,000	46,900	0.4188	3.611	3.484	3.611	3.441	3.611	13,181	3.5581	2.41%
2017-05-09	0	0.415	0.410	0.420	0.405	0.415	152,000	62,040	0.4082	3.526	3.484	3.569	3.441	3.526	17,889	3.4681	1.22%
2017-05-08	0	0.410	0.410	0.415	0.410	0.415	250,000	103,150	0.4126	3.484	3.484	3.526	3.484	3.526	29,422	3.5058	-2.38%
2017-05-05	0	0.420	0.420	0.425	0.420	0.420	62,000	26,040	0.4200	3.569	3.569	3.611	3.569	3.569	7,297	3.5687	0.00%
2017-05-04	0	0.420	0.410	0.425	0.420	0.420	102,000	42,840	0.4200	3.569	3.484	3.611	3.569	3.569	12,004	3.5687	0.00%
2017-05-02	0	0.420	0.410	0.425	0.420	0.420	100,000	42,000	0.4200	3.569	3.484	3.611	3.569	3.569	11,769	3.5687	1.20%
2017-04-28	0	0.415	0.410	0.415	0.415	0.425	124,000	51,700	0.4169	3.526	3.484	3.526	3.526	3.611	14,593	3.5427	-1.19%
2017-04-27	0	0.420	0.420	0.425	0.420	0.420	80,000	33,600	0.4200	3.569	3.569	3.611	3.569	3.569	9,415	3.5687	0.00%
2017-04-26	0	0.420	0.415	0.425	0.415	0.420	178,000	74,480	0.4184	3.569	3.526	3.611	3.526	3.569	20,949	3.5554	-1.18%
2017-04-25	0	0.425	0.415	0.425	0.410	0.425	916,000	381,830	0.4168	3.611	3.526	3.611	3.484	3.611	107,803	3.5419	3.66%
2017-04-24	0	0.410	0.405	0.410	0.410	0.410	22,000	9,020	0.4100	3.484	3.441	3.484	3.484	3.484	2,589	3.4838	-1.20%
2017-04-21	0	0.415	0.405	0.415	0.405	0.415	360,000	146,010	0.4056	3.526	3.441	3.526	3.441	3.526	42,368	3.4462	-2.35%
2017-04-20	0	0.425	0.410	0.425	0.405	0.425	624,000	255,380	0.4093	3.611	3.484	3.611	3.441	3.611	73,438	3.4775	2.41%
2017-04-19	0	0.415	0.415	0.420	0.415	0.420	266,000	111,470	0.4191	3.526	3.526	3.569	3.526	3.569	31,305	3.5607	1.22%
2017-04-18	0	0.410	0.410	0.420	0.410	0.420	190,000	79,060	0.4161	3.484	3.484	3.569	3.484	3.569	22,361	3.5356	-3.53%
2017-04-13	0	0.425	0.420	0.430	0.425	0.425	98,000	41,650	0.4250	3.611	3.569	3.654	3.611	3.611	11,534	3.6112	1.19%
2017-04-12	0	0.420	0.420	0.425	0.420	0.420	98,000	41,160	0.4200	3.569	3.569	3.611	3.569	3.569	11,534	3.5687	0.00%
2017-04-11	0	0.420	0.415	0.430	0.415	0.420	930,000	390,460	0.4198	3.569	3.526	3.654	3.526	3.569	109,451	3.5674	-1.18%
2017-04-10	0	0.425	0.415	0.425	0.420	0.425	194,000	81,950	0.4224	3.611	3.526	3.611	3.569	3.611	22,832	3.5893	1.19%
2017-04-07	0	0.420	0.420	0.425	0.420	0.420	170,000	71,400	0.4200	3.569	3.569	3.611	3.569	3.569	20,007	3.5687	0.00%
2017-04-06	0	0.420	0.420	0.430	0.415	0.420	108,000	45,260	0.4191	3.569	3.569	3.654	3.526	3.569	12,710	3.5609	1.20%
2017-04-05	0	0.415	0.415	0.435	0.415	0.420	246,000	103,240	0.4197	3.526	3.526	3.696	3.526	3.569	28,952	3.5660	-1.19%
2017-04-03	0	0.420	0.415	0.420	0.415	0.420	100,000	41,750	0.4175	3.569	3.526	3.569	3.526	3.569	11,769	3.5475	0.00%
2017-03-31	0	0.420	0.420	0.425	0.420	0.420	100,000	42,000	0.4200	3.569	3.569	3.611	3.569	3.569	11,769	3.5687	-1.18%
2017-03-30	0	0.425	0.425	0.430	0.415	0.425	486,000	204,660	0.4211	3.611	3.611	3.654	3.526	3.611	57,197	3.5782	-1.16%
2017-03-29	0	0.430	0.425	0.430	0.425	0.440	388,000	167,590	0.4319	3.654	3.611	3.654	3.611	3.739	45,663	3.6701	1.18%
2017-03-28	0	0.425	0.420	0.425	0.420	0.425	152,000	64,100	0.4217	3.611	3.569	3.611	3.569	3.611	17,889	3.5833	0.00%
2017-03-27	0	0.425	0.425	0.430	0.425	0.430	568,000	242,650	0.4272	3.611	3.611	3.654	3.611	3.654	66,847	3.6299	-3.41%
2017-03-24	0	0.440	0.430	0.440	0.430	0.450	140,000	60,770	0.4341	3.739	3.654	3.739	3.654	3.824	16,476	3.6883	-1.12%
2017-03-23	0	0.445	0.435	0.445	0.430	0.445	230,000	100,050	0.4350	3.781	3.696	3.781	3.654	3.781	27,069	3.6962	2.30%
2017-03-22	0	0.435	0.430	0.435	0.430	0.435	184,000	79,990	0.4347	3.696	3.654	3.696	3.654	3.696	21,655	3.6939	-1.14%
2017-03-21	0	0.440	0.430	0.440	0.440	0.440	100,000	44,000	0.4400	3.739	3.654	3.739	3.739	3.739	11,769	3.7387	0.00%
2017-03-20	0	0.440	0.435	0.450	0.435	0.440	308,000	135,270	0.4392	3.739	3.696	3.824	3.696	3.739	36,248	3.7318	-1.12%
2017-03-17	0	0.445	0.445	0.450	0.435	0.450	312,000	137,970	0.4422	3.781	3.781	3.824	3.696	3.824	36,719	3.7575	1.14%
2017-03-16	0	0.440	0.435	0.440	0.435	0.440	222,432	97,311	0.4375	3.739	3.696	3.739	3.696	3.739	26,178	3.7173	2.33%
2017-03-15	0	0.430	0.425	0.435	0.425	0.435	480,000	205,520	0.4282	3.654	3.611	3.696	3.611	3.696	56,491	3.6381	0.00%
2017-03-14	0	0.430	0.425	0.430	0.430	0.430	306,000	131,580	0.4300	3.654	3.611	3.654	3.654	3.654	36,013	3.6537	-2.27%
2017-03-13	0	0.440	0.430	0.440	0.425	0.440	576,000	248,530	0.4315	3.739	3.654	3.739	3.611	3.739	67,789	3.6662	0.00%
2017-03-10	0	0.440	0.435	0.440	0.440	0.440	200,000	88,000	0.4400	3.739	3.696	3.739	3.739	3.739	23,538	3.7387	0.00%
2017-03-09	0	0.440	0.435	0.440	0.440	0.450	546,000	241,100	0.4416	3.739	3.696	3.739	3.739	3.824	64,258	3.7520	-2.22%
2017-03-08	0	0.450	0.440	0.450	0.440	0.450	290,000	128,170	0.4420	3.824	3.739	3.824	3.739	3.824	34,130	3.7554	0.00%
2017-03-07	0	0.450	0.440	0.450	0.450	0.455	176,000	79,700	0.4528	3.824	3.739	3.824	3.824	3.866	20,713	3.8478	0.00%
2017-03-06	0	0.450	0.435	0.450	0.435	0.450	428,000	189,360	0.4424	3.824	3.696	3.824	3.696	3.824	50,371	3.7593	0.00%
2017-03-03	0	0.450	0.440	0.450	0.450	0.450	56,000	25,200	0.4500	3.824	3.739	3.824	3.824	3.824	6,591	3.8236	0.00%
2017-03-02	0	0.450	0.445	0.450	0.445	0.460	434,000	197,010	0.4539	3.824	3.781	3.824	3.781	3.909	51,077	3.8571	-1.10%
2017-03-01	0	0.455	0.450	0.455	0.455	0.460	120,000	55,150	0.4596	3.866	3.824	3.866	3.866	3.909	14,123	3.9051	-1.09%
2017-02-28	0	0.460	0.450	0.460	0.450	0.465	274,000	124,630	0.4549	3.909	3.824	3.909	3.824	3.951	32,247	3.8649	0.00%
2017-02-27	0	0.460	0.450	0.460	0.455	0.465	204,000	94,030	0.4609	3.909	3.824	3.909	3.866	3.951	24,009	3.9165	0.00%
2017-02-24	0	0.460	0.455	0.460	0.450	0.460	480,000	219,580	0.4575	3.909	3.866	3.909	3.824	3.909	56,491	3.8870	0.00%
2017-02-23	0	0.460	0.450	0.460	0.450	0.460	716,000	327,360	0.4572	3.909	3.824	3.909	3.824	3.909	84,266	3.8849	0.00%
2017-02-22	0	0.460	0.455	0.460	0.440	0.465	1,416,000	645,730	0.4560	3.909	3.866	3.909	3.739	3.951	166,648	3.8748	3.37%
2017-02-21	0	0.445	0.440	0.445	0.440	0.455	632,000	282,820	0.4475	3.781	3.739	3.781	3.739	3.866	74,380	3.8024	-2.20%
2017-02-20	0	0.455	0.450	0.455	0.445	0.455	392,000	176,870	0.4512	3.866	3.824	3.866	3.781	3.866	46,134	3.8338	2.25%
2017-02-17	0	0.445	0.440	0.445	0.440	0.445	98,000	43,330	0.4421	3.781	3.739	3.781	3.739	3.781	11,534	3.7569	-1.11%
2017-02-16	0	0.450	0.435	0.450	0.435	0.450	42,000	18,390	0.4379	3.824	3.696	3.824	3.696	3.824	4,943	3.7205	0.00%
2017-02-15	0	0.450	0.445	0.450	0.445	0.460	906,000	408,410	0.4508	3.824	3.781	3.824	3.781	3.909	106,626	3.8303	0.00%
2017-02-14	0	0.450	0.440	0.450	0.440	0.450	576,000	254,660	0.4421	3.824	3.739	3.824	3.739	3.824	67,789	3.7567	0.00%
2017-02-13	0	0.450	0.445	0.450	0.435	0.450	1,128,000	504,710	0.4474	3.824	3.781	3.824	3.696	3.824	132,753	3.8019	2.27%
2017-02-10	0	0.440	0.435	0.440	0.435	0.440	676,000	295,080	0.4365	3.739	3.696	3.739	3.696	3.739	79,558	3.7090	0.00%
2017-02-09	0	0.440	0.435	0.440	0.440	0.445	270,000	119,400	0.4422	3.739	3.696	3.739	3.739	3.781	31,776	3.7575	-1.12%
2017-02-08	0	0.445	0.440	0.445	0.440	0.450	736,000	326,580	0.4437	3.781	3.739	3.781	3.739	3.824	86,619	3.7703	1.14%
2017-02-07	0	0.440	0.435	0.440	0.430	0.440	368,000	159,720	0.4340	3.739	3.696	3.739	3.654	3.739	43,310	3.6879	1.15%
2017-02-06	0	0.435	0.435	0.445	0.435	0.450	480,000	212,630	0.4430	3.696	3.696	3.781	3.696	3.824	56,491	3.7640	-3.33%
2017-02-03	0	0.450	0.445	0.450	0.445	0.455	82,000	36,650	0.4470	3.824	3.781	3.824	3.781	3.866	9,651	3.7977	-1.10%
2017-02-02	0	0.455	0.445	0.455	0.450	0.460	148,000	66,640	0.4503	3.866	3.781	3.866	3.824	3.909	17,418	3.8259	1.11%
2017-02-01	0	0.450	0.445	0.450	0.440	0.450	136,000	60,530	0.4451	3.824	3.781	3.824	3.739	3.824	16,006	3.7818	0.00%
2017-01-27	0	0.450	0.440	0.450	0.435	0.450	172,000	75,850	0.4410	3.824	3.739	3.824	3.696	3.824	20,243	3.7471	0.00%
2017-01-26	0	0.450	0.445	0.450	0.445	0.460	290,000	130,720	0.4508	3.824	3.781	3.824	3.781	3.909	34,130	3.8301	0.00%
2017-01-25	0	0.450	0.445	0.450	0.440	0.480	3,876,000	1,775,490	0.4581	3.824	3.781	3.824	3.739	4.079	456,164	3.8922	-1.10%
2017-01-24	0	0.455	0.450	0.455	0.420	0.460	2,736,000	1,215,700	0.4443	3.866	3.824	3.866	3.569	3.909	321,998	3.7755	7.06%
2017-01-23	0	0.425	0.420	0.425	0.415	0.430	564,000	237,340	0.4208	3.611	3.569	3.611	3.526	3.654	66,377	3.5757	-2.30%
2017-01-20	0	0.435	0.430	0.435	0.430	0.435	106,000	45,710	0.4312	3.696	3.654	3.696	3.654	3.696	12,475	3.6641	0.00%
2017-01-19	0	0.435	0.430	0.435	0.430	0.435	108,000	46,450	0.4301	3.696	3.654	3.696	3.654	3.696	12,710	3.6545	0.00%
2017-01-18	0	0.435	0.425	0.435	0.425	0.440	866,000	375,390	0.4335	3.696	3.611	3.696	3.611	3.739	101,919	3.6832	0.00%
2017-01-17	0	0.435	0.425	0.435	0.435	0.435	56,000	24,360	0.4350	3.696	3.611	3.696	3.696	3.696	6,591	3.6962	0.00%
2017-01-16	0	0.435	0.430	0.435	0.425	0.440	392,000	169,180	0.4316	3.696	3.654	3.696	3.611	3.739	46,134	3.6671	1.16%
2017-01-13	0	0.430	0.425	0.430	0.420	0.440	368,000	157,360	0.4276	3.654	3.611	3.654	3.569	3.739	43,310	3.6334	0.00%
2017-01-12	0	0.430	0.430	0.435	0.420	0.440	540,000	232,990	0.4315	3.654	3.654	3.696	3.569	3.739	63,552	3.6661	0.00%
2017-01-11	0	0.430	0.425	0.430	0.430	0.445	1,756,000	765,130	0.4357	3.654	3.611	3.654	3.654	3.781	206,662	3.7023	0.00%
2017-01-10	0	0.430	0.425	0.435	0.410	0.435	1,600,000	678,600	0.4241	3.654	3.611	3.696	3.484	3.696	188,303	3.6038	4.88%
2017-01-09	0	0.410	0.400	0.410	0.400	0.410	238,000	96,170	0.4041	3.484	3.399	3.484	3.399	3.484	28,010	3.4334	0.00%
2017-01-06	0	0.410	0.400	0.410	0.400	0.410	214,000	86,140	0.4025	3.484	3.399	3.484	3.399	3.484	25,185	3.4202	0.00%
2017-01-05	0	0.410	0.405	0.410	0.405	0.410	142,000	58,170	0.4096	3.484	3.441	3.484	3.441	3.484	16,712	3.4808	1.23%
2017-01-04	0	0.405	0.395	0.405	0.395	0.405	40,000	16,000	0.4000	3.441	3.356	3.441	3.356	3.441	4,708	3.3988	1.25%
2017-01-03	0	0.400	0.390	0.400	0.390	0.400	94,000	37,320	0.3970	3.399	3.314	3.399	3.314	3.399	11,063	3.3735	0.00%
2016-12-30	0	0.400	0.395	0.400	0.395	0.400	88,000	34,800	0.3955	3.399	3.356	3.399	3.356	3.399	10,357	3.3602	0.00%
2016-12-29	0	0.400	0.390	0.400	0.400	0.400	52,000	20,800	0.4000	3.399	3.314	3.399	3.399	3.399	6,120	3.3988	0.00%
2016-12-28	0	0.400	0.390	0.400	0.395	0.400	112,000	44,400	0.3964	3.399	3.314	3.399	3.356	3.399	13,181	3.3684	0.00%
2016-12-23	0	0.400	0.390	0.400	0.390	0.400	64,000	25,000	0.3906	3.399	3.314	3.399	3.314	3.399	7,532	3.3191	0.00%
2016-12-22	0	0.400	0.390	0.400	0.390	0.400	544,000	212,680	0.3910	3.399	3.314	3.399	3.314	3.399	64,023	3.3219	0.00%
2016-12-21	0	0.400	0.395	0.400	0.400	0.400	60,000	24,000	0.4000	3.399	3.356	3.399	3.399	3.399	7,061	3.3988	0.00%
2016-12-20	0	0.400	0.395	0.400	0.400	0.400	120,000	48,000	0.4000	3.399	3.356	3.399	3.399	3.399	14,123	3.3988	0.00%
2016-12-19	0	0.400	0.395	0.400	0.400	0.405	104,000	41,780	0.4017	3.399	3.356	3.399	3.399	3.441	12,240	3.4135	-1.23%
2016-12-16	0	0.405	0.400	0.405	0.400	0.405	88,000	35,240	0.4005	3.441	3.399	3.441	3.399	3.441	10,357	3.4026	0.00%
2016-12-15	0	0.405	0.395	0.405	0.395	0.405	98,000	39,160	0.3996	3.441	3.356	3.441	3.356	3.441	11,534	3.3953	0.00%
2016-12-14	0	0.405	0.400	0.405	0.400	0.415	162,000	66,050	0.4077	3.441	3.399	3.441	3.399	3.526	19,066	3.4643	-1.22%
2016-12-13	0	0.410	0.405	0.410	0.410	0.410	567,980	232,832	0.4099	3.484	3.441	3.484	3.484	3.484	66,845	3.4832	0.00%
2016-12-12	0	0.410	0.410	0.415	0.410	0.420	468,000	192,770	0.4119	3.484	3.484	3.526	3.484	3.569	55,079	3.4999	-2.61%
2016-12-09	0	0.425	0.400	0.425	0.410	0.425	850,000	352,060	0.4142	3.577	3.367	3.577	3.451	3.577	100,986	3.4862	0.00%
2016-12-08	0	0.425	0.415	0.425	0.410	0.425	230,000	94,680	0.4117	3.577	3.493	3.577	3.451	3.577	27,326	3.4649	0.00%
2016-12-07	0	0.425	0.420	0.425	0.410	0.425	52,000	21,680	0.4169	3.577	3.535	3.577	3.451	3.577	6,178	3.5092	0.00%
2016-12-06	0	0.425	0.420	0.425	0.410	0.425	92,000	38,020	0.4133	3.577	3.535	3.577	3.451	3.577	10,930	3.4784	1.19%
2016-12-05	0	0.420	0.420	0.425	0.420	0.420	60,000	25,200	0.4200	3.535	3.535	3.577	3.535	3.535	7,128	3.5351	0.00%
2016-12-02	0	0.420	0.420	0.425	0.415	0.415	162,000	67,230	0.4150	3.535	3.535	3.577	3.493	3.493	19,247	3.4930	0.00%
2016-12-01	0	0.420	0.415	0.420	0.420	0.420	110,000	46,360	0.4215	3.535	3.493	3.535	3.535	3.535	13,069	3.5474	-1.18%
2016-11-30	0	0.425	0.415	0.425	0.415	0.425	106,000	44,450	0.4193	3.577	3.493	3.577	3.493	3.577	12,594	3.5296	0.00%
2016-11-29	0	0.425	0.425	0.430	0.420	0.425	374,000	158,140	0.4228	3.577	3.577	3.619	3.535	3.577	44,434	3.5590	0.00%
2016-11-28	0	0.425	0.415	0.425	0.410	0.425	36,000	14,990	0.4164	3.577	3.493	3.577	3.451	3.577	4,277	3.5047	1.19%
2016-11-25	0	0.420	0.415	0.420	0.410	0.420	1,084,000	454,910	0.4197	3.535	3.493	3.535	3.451	3.535	128,787	3.5323	1.20%
2016-11-24	0	0.415	0.410	0.415	0.410	0.435	2,334,000	986,000	0.4225	3.493	3.451	3.493	3.451	3.661	277,297	3.5558	0.00%
2016-11-23	0	0.415	0.410	0.415	0.415	0.415	158,000	65,570	0.4150	3.493	3.451	3.493	3.493	3.493	18,772	3.4930	0.00%
2016-11-22	0	0.415	0.415	0.420	0.415	0.425	680,000	284,520	0.4184	3.493	3.493	3.535	3.493	3.577	80,789	3.5218	1.22%
2016-11-21	0	0.410	0.410	0.415	0.405	0.410	278,000	112,780	0.4057	3.451	3.451	3.493	3.409	3.451	33,028	3.4146	-2.38%
2016-11-18	0	0.420	0.410	0.420	0.405	0.420	88,000	36,380	0.4134	3.535	3.451	3.535	3.409	3.535	10,455	3.4797	0.00%
2016-11-17	0	0.420	0.410	0.420	0.405	0.420	438,000	180,080	0.4111	3.535	3.451	3.535	3.409	3.535	52,038	3.4606	3.70%
2016-11-16	0	0.405	0.395	0.405	0.395	0.405	246,000	97,740	0.3973	3.409	3.325	3.409	3.325	3.409	29,227	3.3442	-1.22%
2016-11-15	0	0.410	0.400	0.410	0.395	0.410	176,000	70,470	0.4004	3.451	3.367	3.451	3.325	3.451	20,910	3.3701	1.23%
2016-11-14	0	0.405	0.395	0.405	0.395	0.405	108,000	42,710	0.3955	3.409	3.325	3.409	3.325	3.409	12,831	3.3286	0.00%
2016-11-11	0	0.405	0.395	0.405	0.395	0.405	114,000	45,590	0.3999	3.409	3.325	3.409	3.325	3.409	13,544	3.3661	0.00%
2016-11-10	0	0.405	0.400	0.405	0.395	0.405	150,000	59,770	0.3985	3.409	3.367	3.409	3.325	3.409	17,821	3.3539	0.00%
2016-11-09	0	0.405	0.390	0.405	0.395	0.405	142,000	57,310	0.4036	3.409	3.283	3.409	3.325	3.409	16,871	3.3970	1.25%
2016-11-08	0	0.400	0.395	0.405	0.400	0.400	100,000	40,000	0.4000	3.367	3.325	3.409	3.367	3.367	11,881	3.3668	0.00%
2016-11-07	0	0.400	0.395	0.405	0.400	0.400	78,000	31,200	0.4000	3.367	3.325	3.409	3.367	3.367	9,267	3.3668	-1.23%
2016-11-04	0	0.405	0.405	0.415	0.405	0.410	124,000	50,830	0.4099	3.409	3.409	3.493	3.409	3.451	14,732	3.4503	-1.22%
2016-11-03	0	0.410	0.400	0.410	0.410	0.410	80,000	32,800	0.4100	3.451	3.367	3.451	3.451	3.451	9,505	3.4510	-1.20%
2016-11-02	0	0.415	0.400	0.415	0.400	0.415	326,000	132,190	0.4055	3.493	3.367	3.493	3.367	3.493	38,731	3.4130	1.22%
2016-11-01	0	0.410	0.405	0.410	0.395	0.410	360,000	143,980	0.3999	3.451	3.409	3.451	3.325	3.451	42,771	3.3663	1.23%
2016-10-31	0	0.405	0.405	0.420	0.395	0.410	210,000	85,720	0.4082	3.409	3.409	3.535	3.325	3.451	24,950	3.4357	-1.22%
2016-10-28	0	0.410	0.410	0.415	0.410	0.415	726,000	297,910	0.4103	3.451	3.451	3.493	3.451	3.493	86,254	3.4539	1.23%
2016-10-27	0	0.405	0.405	0.410	0.405	0.405	208,000	84,240	0.4050	3.409	3.409	3.451	3.409	3.409	24,712	3.4089	-1.22%
2016-10-26	0	0.410	0.405	0.410	0.405	0.410	64,000	25,940	0.4053	3.451	3.409	3.451	3.409	3.451	7,604	3.4115	0.00%
2016-10-25	0	0.410	0.405	0.410	0.400	0.410	242,000	98,020	0.4050	3.451	3.409	3.451	3.367	3.451	28,751	3.4092	-1.20%
2016-10-24	0	0.415	0.410	0.415	0.400	0.420	482,000	200,240	0.4154	3.493	3.451	3.493	3.367	3.535	57,265	3.4967	1.22%
2016-10-20	0	0.410	0.405	0.410	0.400	0.415	108,000	43,760	0.4052	3.451	3.409	3.451	3.367	3.493	12,831	3.4104	-1.20%
2016-10-19	0	0.415	0.400	0.415	0.415	0.415	90,000	37,350	0.4150	3.493	3.367	3.493	3.493	3.493	10,693	3.4930	0.00%
2016-10-18	0	0.415	0.410	0.415	0.400	0.415	428,000	173,790	0.4061	3.493	3.451	3.493	3.367	3.493	50,850	3.4177	3.75%
2016-10-17	0	0.400	0.400	0.405	0.400	0.400	84,000	33,600	0.4000	3.367	3.367	3.409	3.367	3.367	9,980	3.3668	-1.23%
2016-10-14	0	0.405	0.400	0.410	0.400	0.405	126,000	50,780	0.4030	3.409	3.367	3.451	3.367	3.409	14,970	3.3922	-1.22%
2016-10-13	0	0.410	0.395	0.410	0.395	0.410	1,092,000	433,480	0.3970	3.451	3.325	3.451	3.325	3.451	129,738	3.3412	0.00%
2016-10-12	0	0.410	0.410	0.420	0.400	0.410	152,000	60,920	0.4008	3.451	3.451	3.535	3.367	3.451	18,059	3.3734	0.00%
2016-10-11	0	0.410	0.405	0.415	0.400	0.410	36,000	14,660	0.4072	3.451	3.409	3.493	3.367	3.451	4,277	3.4276	-1.20%
2016-10-07	0	0.415	0.410	0.420	0.405	0.415	194,000	79,630	0.4105	3.493	3.451	3.535	3.409	3.493	23,049	3.4549	1.22%
2016-10-06	0	0.410	0.405	0.410	0.405	0.410	306,000	124,210	0.4059	3.451	3.409	3.451	3.409	3.451	36,355	3.4166	-1.20%
2016-10-05	0	0.415	0.400	0.415	0.400	0.415	358,000	144,370	0.4033	3.493	3.367	3.493	3.367	3.493	42,533	3.3943	1.22%
2016-10-04	0	0.410	0.410	0.420	0.410	0.410	104,000	42,640	0.4100	3.451	3.451	3.535	3.451	3.451	12,356	3.4510	-1.20%
2016-10-03	0	0.415	0.415	0.420	0.410	0.415	154,000	63,660	0.4134	3.493	3.493	3.535	3.451	3.493	18,296	3.4794	-0.84%
2016-09-30	0	0.425	0.420	0.425	0.415	0.430	776,000	324,050	0.4176	3.523	3.481	3.523	3.440	3.564	93,627	3.4611	1.19%
2016-09-29	0	0.420	0.410	0.420	0.420	0.420	112,000	46,940	0.4191	3.481	3.398	3.481	3.481	3.481	13,513	3.4737	0.00%
2016-09-28	0	0.420	0.415	0.420	0.415	0.430	546,000	229,160	0.4197	3.481	3.440	3.481	3.440	3.564	65,876	3.4786	0.00%
2016-09-27	0	0.420	0.410	0.420	0.405	0.425	184,000	75,850	0.4122	3.481	3.398	3.481	3.357	3.523	22,200	3.4167	2.44%
2016-09-26	0	0.410	0.410	0.420	0.410	0.420	346,000	143,390	0.4144	3.398	3.398	3.481	3.398	3.481	41,746	3.4348	-4.65%
2016-09-23	0	0.430	0.420	0.430	0.390	0.430	4,004,000	1,682,170	0.4201	3.564	3.481	3.564	3.232	3.564	483,093	3.4821	8.86%
2016-09-22	0	0.395	0.390	0.400	0.395	0.405	430,000	171,530	0.3989	3.274	3.232	3.315	3.274	3.357	51,881	3.3062	0.00%
2016-09-21	0	0.395	0.395	0.400	0.395	0.395	256,000	101,120	0.3950	3.274	3.274	3.315	3.274	3.274	30,887	3.2739	0.00%
2016-09-20	0	0.395	0.390	0.400	0.385	0.395	148,000	57,370	0.3876	3.274	3.232	3.315	3.191	3.274	17,857	3.2128	2.60%
2016-09-19	0	0.385	0.385	0.390	0.380	0.390	226,000	87,590	0.3876	3.191	3.191	3.232	3.150	3.232	27,268	3.2122	-1.28%
2016-09-15	0	0.390	0.375	0.390	0.385	0.390	102,000	39,280	0.3851	3.232	3.108	3.232	3.191	3.232	12,307	3.1918	1.30%
2016-09-14	0	0.385	0.380	0.390	0.385	0.385	100,000	38,500	0.3850	3.191	3.150	3.232	3.191	3.191	12,065	3.1910	0.00%
2016-09-13	0	0.385	0.380	0.385	0.385	0.385	132,000	50,820	0.3850	3.191	3.150	3.191	3.191	3.191	15,926	3.1910	-1.28%
2016-09-12	0	0.390	0.385	0.390	0.385	0.390	36,000	13,920	0.3867	3.232	3.191	3.232	3.191	3.232	4,343	3.2048	-1.27%
2016-09-09	0	0.395	0.385	0.395	0.385	0.400	290,000	114,790	0.3958	3.274	3.191	3.274	3.191	3.315	34,989	3.2807	2.60%
2016-09-08	0	0.385	0.385	0.390	0.385	0.390	376,000	145,390	0.3867	3.191	3.191	3.232	3.191	3.232	45,365	3.2049	0.00%
2016-09-07	0	0.385	0.385	0.390	0.385	0.385	164,000	63,140	0.3850	3.191	3.191	3.232	3.191	3.191	19,787	3.1910	-2.53%
2016-09-06	0	0.395	0.395	0.400	0.390	0.395	182,000	71,190	0.3912	3.274	3.274	3.315	3.232	3.274	21,959	3.2420	1.28%
2016-09-05	0	0.390	0.390	0.395	0.385	0.390	110,000	42,700	0.3882	3.232	3.232	3.274	3.191	3.232	13,272	3.2173	1.30%
2016-09-02	0	0.385	0.385	0.390	0.385	0.385	234,000	90,090	0.3850	3.191	3.191	3.232	3.191	3.191	28,233	3.1910	0.00%
2016-09-01	0	0.385	0.385	0.395	0.385	0.390	76,000	29,510	0.3883	3.191	3.191	3.274	3.191	3.232	9,170	3.2182	0.00%
2016-08-31	0	0.385	0.380	0.390	0.385	0.385	150,000	57,750	0.3850	3.191	3.150	3.232	3.191	3.191	18,098	3.1910	0.00%
2016-08-30	0	0.385	0.385	0.395	0.385	0.395	146,000	57,460	0.3936	3.191	3.191	3.274	3.191	3.274	17,615	3.2619	0.00%
2016-08-29	0	0.385	0.385	0.390	0.380	0.385	234,000	89,520	0.3826	3.191	3.191	3.232	3.150	3.191	28,233	3.1708	0.00%
2016-08-26	0	0.385	0.380	0.385	0.385	0.385	60,000	23,100	0.3850	3.191	3.150	3.191	3.191	3.191	7,239	3.1910	0.00%
2016-08-25	0	0.385	0.385	0.395	0.385	0.395	42,000	16,470	0.3921	3.191	3.191	3.274	3.191	3.274	5,067	3.2502	0.00%
2016-08-24	0	0.385	0.385	0.390	0.385	0.390	152,000	59,170	0.3893	3.191	3.191	3.232	3.191	3.232	18,339	3.2264	0.00%
2016-08-23	0	0.385	0.385	0.390	0.385	0.390	140,000	53,950	0.3854	3.191	3.191	3.232	3.191	3.232	16,891	3.1939	-3.75%
2016-08-22	0	0.400	0.390	0.400	0.390	0.400	148,000	58,120	0.3927	3.315	3.232	3.315	3.232	3.315	17,857	3.2548	1.27%
2016-08-19	0	0.395	0.390	0.400	0.395	0.395	98,000	38,710	0.3950	3.274	3.232	3.315	3.274	3.274	11,824	3.2739	0.00%
2016-08-18	0	0.395	0.385	0.395	0.385	0.395	168,000	65,430	0.3895	3.274	3.191	3.274	3.191	3.274	20,270	3.2280	2.60%
2016-08-17	0	0.385	0.385	0.390	0.385	0.385	50,000	19,250	0.3850	3.191	3.191	3.232	3.191	3.191	6,033	3.1910	0.00%
2016-08-16	0	0.385	0.385	0.395	0.385	0.395	126,000	48,570	0.3855	3.191	3.191	3.274	3.191	3.274	15,202	3.1949	-3.75%
2016-08-15	0	0.400	0.395	0.400	0.395	0.400	226,000	89,300	0.3951	3.315	3.274	3.315	3.274	3.315	27,268	3.2750	1.27%
2016-08-12	0	0.395	0.390	0.395	0.390	0.395	138,000	54,010	0.3914	3.274	3.232	3.274	3.232	3.274	16,650	3.2438	1.28%
2016-08-11	0	0.390	0.380	0.390	0.385	0.390	102,000	39,280	0.3851	3.232	3.150	3.232	3.191	3.232	12,307	3.1918	1.30%
2016-08-10	0	0.385	0.370	0.385	0.380	0.385	200,000	76,800	0.3840	3.191	3.067	3.191	3.150	3.191	24,131	3.1827	0.00%
2016-08-09	0	0.385	0.380	0.385	0.385	0.385	54,000	20,790	0.3850	3.191	3.150	3.191	3.191	3.191	6,515	3.1910	0.00%
2016-08-08	0	0.385	0.385	0.390	0.385	0.390	150,000	57,950	0.3863	3.191	3.191	3.232	3.191	3.232	18,098	3.2020	0.00%
2016-08-05	0	0.385	0.380	0.385	0.380	0.385	164,000	62,640	0.3820	3.191	3.150	3.191	3.150	3.191	19,787	3.1657	0.00%
2016-08-04	0	0.385	0.385	0.390	0.380	0.385	132,000	50,560	0.3830	3.191	3.191	3.232	3.150	3.191	15,926	3.1747	-2.53%
2016-08-03	0	0.395	0.380	0.395	0.390	0.395	64,000	24,980	0.3903	3.274	3.150	3.274	3.232	3.274	7,722	3.2350	1.28%
2016-08-01	0	0.390	0.380	0.395	0.385	0.390	96,000	37,120	0.3867	3.232	3.150	3.274	3.191	3.232	11,583	3.2048	2.63%
2016-07-29	0	0.380	0.375	0.380	0.380	0.380	100,000	38,000	0.3800	3.150	3.108	3.150	3.150	3.150	12,065	3.1495	-1.30%
2016-07-28	0	0.385	0.375	0.390	0.375	0.390	224,000	85,410	0.3813	3.191	3.108	3.232	3.108	3.232	27,026	3.1603	0.00%
2016-07-27	0	0.385	0.375	0.385	0.375	0.385	188,000	71,040	0.3779	3.191	3.108	3.191	3.108	3.191	22,683	3.1319	0.00%
2016-07-26	0	0.385	0.385	0.390	0.370	0.385	542,000	205,410	0.3790	3.191	3.191	3.232	3.067	3.191	65,394	3.1411	0.00%
2016-07-25	0	0.385	0.385	0.390	0.385	0.390	124,000	47,990	0.3870	3.191	3.191	3.232	3.191	3.232	14,961	3.2077	-1.28%
2016-07-22	0	0.390	0.385	0.390	0.390	0.390	400,000	156,000	0.3900	3.232	3.191	3.232	3.232	3.232	48,261	3.2324	0.00%
2016-07-21	0	0.390	0.380	0.390	0.385	0.395	472,000	183,030	0.3878	3.232	3.150	3.232	3.191	3.274	56,948	3.2140	1.30%
2016-07-20	0	0.385	0.385	0.390	0.385	0.390	150,000	58,250	0.3883	3.191	3.191	3.232	3.191	3.232	18,098	3.2186	-1.28%
2016-07-19	0	0.390	0.380	0.390	0.390	0.390	50,000	19,500	0.3900	3.232	3.150	3.232	3.232	3.232	6,033	3.2324	1.30%
2016-07-18	0	0.385	0.385	0.390	0.380	0.390	100,000	38,560	0.3856	3.191	3.191	3.232	3.150	3.232	12,065	3.1959	-2.53%
2016-07-15	0	0.395	0.385	0.395	0.385	0.395	102,000	39,290	0.3852	3.274	3.191	3.274	3.191	3.274	12,307	3.1926	0.00%
2016-07-14	0	0.395	0.390	0.395	0.395	0.395	64,000	25,280	0.3950	3.274	3.232	3.274	3.274	3.274	7,722	3.2739	0.00%
2016-07-13	0	0.395	0.390	0.395	0.390	0.400	180,000	70,930	0.3941	3.274	3.232	3.274	3.232	3.315	21,717	3.2660	0.00%
2016-07-12	0	0.395	0.385	0.400	0.390	0.395	200,000	78,310	0.3916	3.274	3.191	3.315	3.232	3.274	24,131	3.2453	1.28%
2016-07-11	0	0.390	0.385	0.395	0.390	0.390	96,000	37,440	0.3900	3.232	3.191	3.274	3.232	3.232	11,583	3.2324	0.00%
2016-07-08	0	0.390	0.385	0.390	0.390	0.390	84,000	32,760	0.3900	3.232	3.191	3.232	3.232	3.232	10,135	3.2324	1.30%
2016-07-07	0	0.385	0.380	0.390	0.385	0.390	148,000	57,230	0.3867	3.191	3.150	3.232	3.191	3.232	17,857	3.2050	-1.28%
2016-07-06	0	0.390	0.390	0.395	0.385	0.390	112,000	43,660	0.3898	3.232	3.232	3.274	3.191	3.232	13,513	3.2309	0.00%
2016-07-05	0	0.390	0.385	0.390	0.390	0.390	114,010	44,463	0.3900	3.232	3.191	3.232	3.232	3.232	13,756	3.2324	1.30%
2016-07-04	0	0.385	0.380	0.385	0.385	0.385	56,000	21,300	0.3804	3.191	3.150	3.191	3.191	3.191	6,757	3.1525	0.00%
2016-06-30	0	0.385	0.385	0.390	0.375	0.385	116,000	44,460	0.3833	3.191	3.191	3.232	3.108	3.191	13,996	3.1767	2.67%
2016-06-29	0	0.375	0.375	0.380	0.370	0.380	236,000	88,900	0.3767	3.108	3.108	3.150	3.067	3.150	28,474	3.1221	-1.32%
2016-06-28	0	0.380	0.380	0.395	0.370	0.395	668,000	252,210	0.3776	3.150	3.150	3.274	3.067	3.274	80,596	3.1293	-2.56%
2016-06-27	0	0.390	0.385	0.395	0.390	0.390	60,000	23,400	0.3900	3.232	3.191	3.274	3.232	3.232	7,239	3.2324	0.00%
2016-06-24	0	0.390	0.385	0.390	0.380	0.390	870,000	334,750	0.3848	3.232	3.191	3.232	3.150	3.232	104,968	3.1891	-2.50%
2016-06-23	0	0.400	0.390	0.400	0.390	0.400	658,000	257,680	0.3916	3.315	3.232	3.315	3.232	3.315	79,389	3.2458	0.00%
2016-06-22	0	0.400	0.395	0.400	0.395	0.400	106,000	42,050	0.3967	3.315	3.274	3.315	3.274	3.315	12,789	3.2879	0.00%
2016-06-21	0	0.400	0.395	0.400	0.395	0.400	374,000	148,880	0.3981	3.315	3.274	3.315	3.274	3.315	45,124	3.2993	0.00%
2016-06-20	0	0.400	0.400	0.405	0.395	0.400	178,000	70,810	0.3978	3.315	3.315	3.357	3.274	3.315	21,476	3.2971	0.00%
2016-06-17	0	0.400	0.400	0.405	0.400	0.400	62,000	24,800	0.4000	3.315	3.315	3.357	3.315	3.315	7,480	3.3153	0.00%
2016-06-16	0	0.400	0.395	0.400	0.395	0.405	554,000	222,180	0.4010	3.315	3.274	3.315	3.274	3.357	66,842	3.3240	-2.44%
2016-06-15	0	0.410	0.405	0.410	0.405	0.415	560,000	228,320	0.4077	3.398	3.357	3.398	3.357	3.440	67,566	3.3792	0.00%
2016-06-14	0	0.410	0.405	0.410	0.405	0.410	78,000	31,880	0.4087	3.398	3.357	3.398	3.357	3.398	9,411	3.3876	-1.20%
2016-06-13	0	0.415	0.405	0.415	0.405	0.415	100,000	41,170	0.4117	3.440	3.357	3.440	3.357	3.440	12,065	3.4123	-1.19%
2016-06-10	0	0.420	0.415	0.420	0.410	0.440	994,000	419,210	0.4217	3.481	3.440	3.481	3.398	3.647	119,929	3.4955	-3.45%
2016-06-08	0	0.435	0.430	0.435	0.400	0.440	708,000	295,640	0.4176	3.605	3.564	3.605	3.315	3.647	85,422	3.4609	7.41%
2016-06-07	0	0.405	0.400	0.405	0.400	0.405	182,000	73,410	0.4034	3.357	3.315	3.357	3.315	3.357	21,959	3.3431	-1.22%
2016-06-06	0	0.410	0.405	0.410	0.405	0.415	54,000	21,900	0.4056	3.398	3.357	3.398	3.357	3.440	6,515	3.3613	-1.20%
2016-06-03	0	0.415	0.405	0.415	0.410	0.415	122,000	50,070	0.4104	3.440	3.357	3.440	3.398	3.440	14,720	3.4016	1.22%
2016-06-02	0	0.410	0.405	0.410	0.405	0.410	372,000	151,420	0.4070	3.398	3.357	3.398	3.357	3.398	44,883	3.3737	0.00%
2016-06-01	0	0.410	0.405	0.410	0.400	0.415	152,000	62,480	0.4111	3.398	3.357	3.398	3.315	3.440	18,339	3.4069	0.00%
2016-05-31	0	0.410	0.410	0.415	0.405	0.415	168,000	69,370	0.4129	3.398	3.398	3.440	3.357	3.440	20,270	3.4224	0.00%
2016-05-30	0	0.410	0.410	0.420	0.410	0.410	100,000	41,000	0.4100	3.398	3.398	3.481	3.398	3.398	12,065	3.3982	-1.20%
2016-05-27	0	0.415	0.410	0.420	0.415	0.415	52,000	21,580	0.4150	3.440	3.398	3.481	3.440	3.440	6,274	3.4396	-1.19%
2016-05-26	0	0.420	0.405	0.420	0.420	0.420	100,000	42,000	0.4200	3.481	3.357	3.481	3.481	3.481	12,065	3.4811	0.00%
2016-05-25	0	0.420	0.405	0.425	0.410	0.420	200,000	83,000	0.4150	3.481	3.357	3.523	3.398	3.481	24,131	3.4396	1.20%
2016-05-24	0	0.415	0.410	0.415	0.415	0.415	100,000	41,500	0.4150	3.440	3.398	3.440	3.440	3.440	12,065	3.4396	0.00%
2016-05-23	0	0.415	0.410	0.420	0.410	0.415	270,000	111,810	0.4141	3.440	3.398	3.481	3.398	3.440	32,576	3.4323	-1.19%
2016-05-20	0	0.420	0.405	0.425	0.420	0.420	50,000	21,000	0.4200	3.481	3.357	3.523	3.481	3.481	6,033	3.4811	0.00%
2016-05-19	0	0.420	0.410	0.420	0.420	0.420	86,000	36,120	0.4200	3.481	3.398	3.481	3.481	3.481	10,376	3.4811	2.44%
2016-05-18	0	0.410	0.410	0.415	0.410	0.410	200,000	82,000	0.4100	3.398	3.398	3.440	3.398	3.398	24,131	3.3982	-2.38%
2016-05-17	0	0.420	0.405	0.425	0.420	0.430	180,000	76,100	0.4228	3.481	3.357	3.523	3.481	3.564	21,717	3.5041	1.20%
2016-05-16	0	0.415	0.405	0.415	0.405	0.415	244,000	98,900	0.4053	3.440	3.357	3.440	3.357	3.440	29,439	3.3595	2.47%
2016-05-13	0	0.405	0.405	0.425	0.405	0.410	198,000	80,690	0.4075	3.357	3.357	3.523	3.357	3.398	23,889	3.3777	-2.41%
2016-05-12	0	0.415	0.415	0.425	0.415	0.415	128,000	53,120	0.4150	3.440	3.440	3.523	3.440	3.440	15,444	3.4396	0.00%
2016-05-11	0	0.415	0.415	0.420	0.415	0.415	50,000	20,750	0.4150	3.440	3.440	3.481	3.440	3.440	6,033	3.4396	0.00%
2016-05-10	0	0.415	0.410	0.430	0.410	0.415	120,000	49,650	0.4138	3.440	3.398	3.564	3.398	3.440	14,478	3.4293	0.00%
2016-05-09	0	0.415	0.405	0.415	0.410	0.415	292,000	120,890	0.4140	3.440	3.357	3.440	3.398	3.440	35,231	3.4314	0.00%
2016-05-06	0	0.415	0.415	0.420	0.415	0.415	116,000	48,140	0.4150	3.440	3.440	3.481	3.440	3.440	13,996	3.4396	-1.19%
2016-05-05	0	0.420	0.415	0.420	0.415	0.420	102,000	42,340	0.4151	3.481	3.440	3.481	3.440	3.481	12,307	3.4404	0.00%
2016-05-04	0	0.420	0.415	0.420	0.420	0.420	100,000	42,000	0.4200	3.481	3.440	3.481	3.481	3.481	12,065	3.4811	-1.18%
2016-05-03	0	0.425	0.415	0.425	0.415	0.430	136,000	57,640	0.4238	3.523	3.440	3.523	3.440	3.564	16,409	3.5128	-1.16%
2016-04-29	0	0.430	0.425	0.430	0.430	0.430	308,000	132,440	0.4300	3.564	3.523	3.564	3.564	3.564	37,161	3.5639	-2.27%
2016-04-28	0	0.440	0.440	0.445	0.430	0.435	40,000	17,210	0.4303	3.647	3.647	3.688	3.564	3.605	4,826	3.5660	1.15%
2016-04-27	0	0.435	0.435	0.450	0.430	0.435	276,000	119,730	0.4338	3.605	3.605	3.730	3.564	3.605	33,300	3.5955	-4.40%
2016-04-26	0	0.455	0.440	0.455	0.435	0.455	266,000	117,070	0.4401	3.771	3.647	3.771	3.605	3.771	32,094	3.6478	1.11%
2016-04-25	0	0.450	0.450	0.460	0.445	0.465	1,378,000	623,580	0.4525	3.730	3.730	3.813	3.688	3.854	166,259	3.7506	2.27%
2016-04-22	0	0.440	0.435	0.445	0.420	0.440	1,006,000	436,760	0.4342	3.647	3.605	3.688	3.481	3.647	121,377	3.5984	4.76%
2016-04-21	0	0.420	0.410	0.420	0.410	0.420	232,000	96,670	0.4167	3.481	3.398	3.481	3.398	3.481	27,991	3.4536	1.20%
2016-04-20	0	0.415	0.405	0.415	0.415	0.415	74,000	30,710	0.4150	3.440	3.357	3.440	3.440	3.440	8,928	3.4396	0.00%
2016-04-19	0	0.415	0.415	0.420	0.395	0.420	1,044,000	423,560	0.4057	3.440	3.440	3.481	3.274	3.481	125,961	3.3626	3.75%
2016-04-18	0	0.400	0.395	0.400	0.395	0.400	42,000	16,600	0.3952	3.315	3.274	3.315	3.274	3.315	5,067	3.2758	-1.23%
2016-04-15	0	0.405	0.395	0.405	0.395	0.405	70,200	27,934	0.3979	3.357	3.274	3.357	3.274	3.357	8,470	3.2981	0.00%
2016-04-14	0	0.405	0.400	0.405	0.395	0.405	122,000	48,760	0.3997	3.357	3.315	3.357	3.274	3.357	14,720	3.3126	0.00%
2016-04-13	0	0.405	0.400	0.410	0.395	0.405	900,000	359,700	0.3997	3.357	3.315	3.398	3.274	3.357	108,587	3.3125	1.25%
2016-04-12	0	0.400	0.400	0.405	0.400	0.400	198,000	79,200	0.4000	3.315	3.315	3.357	3.315	3.315	23,889	3.3153	-1.23%
2016-04-11	0	0.405	0.390	0.405	0.395	0.405	158,000	62,710	0.3969	3.357	3.232	3.357	3.274	3.357	19,063	3.2896	1.25%
2016-04-08	0	0.400	0.390	0.400	0.390	0.400	32,000	12,500	0.3906	3.315	3.232	3.315	3.232	3.315	3,861	3.2376	1.27%
2016-04-07	0	0.395	0.390	0.395	0.390	0.395	368,000	144,360	0.3923	3.274	3.232	3.274	3.232	3.274	44,400	3.2513	-1.25%
2016-04-06	0	0.400	0.390	0.400	0.400	0.400	140,000	56,000	0.4000	3.315	3.232	3.315	3.315	3.315	16,891	3.3153	-1.23%
2016-04-05	0	0.405	0.395	0.405	0.395	0.405	102,000	40,310	0.3952	3.357	3.274	3.357	3.274	3.357	12,307	3.2755	1.25%
2016-04-01	0	0.400	0.390	0.400	0.395	0.400	170,000	67,470	0.3969	3.315	3.232	3.315	3.274	3.315	20,511	3.2895	-1.23%
2016-03-31	0	0.405	0.395	0.405	0.395	0.405	256,000	102,600	0.4008	3.357	3.274	3.357	3.274	3.357	30,887	3.3218	0.00%
2016-03-30	0	0.405	0.395	0.405	0.400	0.405	150,000	60,150	0.4010	3.357	3.274	3.357	3.315	3.357	18,098	3.3236	1.25%
2016-03-29	0	0.400	0.395	0.400	0.395	0.400	196,000	77,700	0.3964	3.315	3.274	3.315	3.274	3.315	23,648	3.2857	0.00%
2016-03-24	0	0.400	0.390	0.400	0.390	0.400	332,000	130,660	0.3936	3.315	3.232	3.315	3.232	3.315	40,057	3.2619	0.00%
2016-03-23	0	0.400	0.395	0.400	0.395	0.400	202,000	79,800	0.3950	3.315	3.274	3.315	3.274	3.315	24,372	3.2743	1.27%
2016-03-22	0	0.395	0.395	0.405	0.395	0.405	260,000	104,750	0.4029	3.274	3.274	3.357	3.274	3.357	31,370	3.3392	-1.25%
2016-03-21	0	0.400	0.400	0.405	0.395	0.400	170,000	67,660	0.3980	3.315	3.315	3.357	3.274	3.315	20,511	3.2987	0.00%
2016-03-18	0	0.400	0.395	0.405	0.400	0.405	140,000	56,010	0.4001	3.315	3.274	3.357	3.315	3.357	16,891	3.3159	0.00%
2016-03-17	0	0.400	0.400	0.405	0.400	0.400	50,000	20,000	0.4000	3.315	3.315	3.357	3.315	3.315	6,033	3.3153	1.27%
2016-03-16	0	0.395	0.390	0.395	0.395	0.400	132,000	52,640	0.3988	3.274	3.232	3.274	3.274	3.315	15,926	3.3053	0.00%
2016-03-15	0	0.395	0.395	0.405	0.395	0.400	318,000	126,400	0.3975	3.274	3.274	3.357	3.274	3.315	38,368	3.2944	-1.25%
2016-03-14	0	0.400	0.400	0.410	0.400	0.410	122,000	49,890	0.4089	3.315	3.315	3.398	3.315	3.398	14,720	3.3894	-1.23%
2016-03-11	0	0.405	0.400	0.405	0.405	0.405	140,000	56,700	0.4050	3.357	3.315	3.357	3.357	3.357	16,891	3.3567	-1.22%
2016-03-10	0	0.410	0.400	0.410	0.410	0.410	100,000	41,000	0.4100	3.398	3.315	3.398	3.398	3.398	12,065	3.3982	0.00%
2016-03-09	0	0.410	0.410	0.415	0.400	0.415	92,000	37,330	0.4058	3.398	3.398	3.440	3.315	3.440	11,100	3.3630	-1.20%
2016-03-08	0	0.415	0.405	0.415	0.410	0.415	120,000	49,500	0.4125	3.440	3.357	3.440	3.398	3.440	14,478	3.4189	1.22%
2016-03-07	0	0.410	0.405	0.410	0.415	0.415	100,000	41,500	0.4150	3.398	3.357	3.398	3.440	3.440	12,065	3.4396	0.00%
2016-03-04	0	0.410	0.405	0.415	0.410	0.415	90,000	37,300	0.4144	3.398	3.357	3.440	3.398	3.440	10,859	3.4350	-2.38%
2016-03-03	0	0.420	0.410	0.420	0.405	0.420	394,000	162,050	0.4113	3.481	3.398	3.481	3.357	3.481	47,537	3.4089	3.70%
2016-03-02	0	0.405	0.400	0.405	0.400	0.405	368,000	148,000	0.4022	3.357	3.315	3.357	3.315	3.357	44,400	3.3333	2.53%
2016-03-01	0	0.395	0.395	0.400	0.395	0.405	268,000	107,250	0.4002	3.274	3.274	3.315	3.274	3.357	32,335	3.3168	-1.25%
2016-02-29	0	0.400	0.390	0.400	0.395	0.400	150,000	59,270	0.3951	3.315	3.232	3.315	3.274	3.315	18,098	3.2750	-1.23%
2016-02-26	0	0.405	0.395	0.405	0.395	0.405	168,000	66,950	0.3985	3.357	3.274	3.357	3.274	3.357	20,270	3.3030	2.53%
2016-02-25	0	0.395	0.395	0.405	0.395	0.395	134,000	52,930	0.3950	3.274	3.274	3.357	3.274	3.274	16,167	3.2739	-2.47%
2016-02-24	0	0.405	0.395	0.405	0.400	0.405	38,000	15,350	0.4039	3.357	3.274	3.357	3.315	3.357	4,585	3.3480	1.25%
2016-02-23	0	0.400	0.400	0.405	0.400	0.410	152,000	61,800	0.4066	3.315	3.315	3.357	3.315	3.398	18,339	3.3698	0.00%
2016-02-22	0	0.400	0.400	0.405	0.400	0.400	32,000	12,800	0.4000	3.315	3.315	3.357	3.315	3.315	3,861	3.3153	0.00%
2016-02-19	0	0.400	0.395	0.400	0.400	0.400	60,000	24,000	0.4000	3.315	3.274	3.315	3.315	3.315	7,239	3.3153	0.00%
2016-02-18	0	0.400	0.400	0.405	0.400	0.405	104,000	42,100	0.4048	3.315	3.315	3.357	3.315	3.357	12,548	3.3551	1.27%
2016-02-17	0	0.395	0.395	0.405	0.395	0.405	342,000	137,490	0.4020	3.274	3.274	3.357	3.274	3.357	41,263	3.3320	-2.47%
2016-02-16	0	0.405	0.395	0.405	0.400	0.405	120,000	48,100	0.4008	3.357	3.274	3.357	3.315	3.357	14,478	3.3222	2.53%
2016-02-15	0	0.395	0.395	0.405	0.395	0.405	134,000	53,550	0.3996	3.274	3.274	3.357	3.274	3.357	16,167	3.3122	0.00%
2016-02-12	0	0.395	0.390	0.400	0.390	0.395	56,000	22,100	0.3946	3.274	3.232	3.315	3.232	3.274	6,757	3.2709	0.00%
2016-02-11	0	0.395	0.390	0.400	0.395	0.400	150,000	59,500	0.3967	3.274	3.232	3.315	3.274	3.315	18,098	3.2877	-1.25%
2016-02-05	0	0.400	0.395	0.405	0.400	0.400	180,000	72,000	0.4000	3.315	3.274	3.357	3.315	3.315	21,717	3.3153	0.00%
2016-02-04	0	0.400	0.400	0.405	0.400	0.405	80,260	32,115	0.4001	3.315	3.315	3.357	3.315	3.357	9,684	3.3164	0.00%
2016-02-03	0	0.400	0.390	0.405	0.400	0.400	100,000	40,000	0.4000	3.315	3.232	3.357	3.315	3.315	12,065	3.3153	0.00%
2016-02-02	0	0.400	0.400	0.405	0.400	0.405	268,000	107,700	0.4019	3.315	3.315	3.357	3.315	3.357	32,335	3.3308	-2.44%
2016-02-01	0	0.410	0.395	0.410	0.405	0.410	70,000	28,450	0.4064	3.398	3.274	3.398	3.357	3.398	8,446	3.3686	2.50%
2016-01-29	0	0.400	0.400	0.405	0.380	0.405	124,000	49,720	0.4010	3.315	3.315	3.357	3.150	3.357	14,961	3.3233	2.56%
2016-01-28	0	0.390	0.390	0.400	0.390	0.410	342,000	135,030	0.3948	3.232	3.232	3.315	3.232	3.398	41,263	3.2724	-4.88%
2016-01-27	0	0.410	0.390	0.410	0.410	0.415	50,000	20,520	0.4104	3.398	3.232	3.398	3.398	3.440	6,033	3.4015	3.80%
2016-01-26	0	0.395	0.395	0.400	0.395	0.400	78,000	31,110	0.3988	3.274	3.274	3.315	3.274	3.315	9,411	3.3057	-1.25%
2016-01-25	0	0.400	0.395	0.405	0.390	0.410	186,000	74,730	0.4018	3.315	3.274	3.357	3.232	3.398	22,441	3.3300	1.27%
2016-01-22	0	0.395	0.395	0.405	0.390	0.395	398,000	157,060	0.3946	3.274	3.274	3.357	3.232	3.274	48,020	3.2707	0.00%
2016-01-21	0	0.395	0.380	0.410	0.395	0.400	50,000	19,850	0.3970	3.274	3.150	3.398	3.274	3.315	6,033	3.2904	-2.47%
2016-01-20	0	0.405	0.390	0.405	0.385	0.405	178,000	71,090	0.3994	3.357	3.232	3.357	3.191	3.357	21,476	3.3102	-1.22%
2016-01-19	0	0.410	0.395	0.415	0.400	0.410	76,000	31,010	0.4080	3.398	3.274	3.440	3.315	3.398	9,170	3.3818	1.23%
2016-01-18	0	0.405	0.390	0.405	0.380	0.410	412,000	156,970	0.3810	3.357	3.232	3.357	3.150	3.398	49,709	3.1578	-1.22%
2016-01-15	0	0.410	0.395	0.410	0.400	0.410	250,000	101,520	0.4061	3.398	3.274	3.398	3.315	3.398	30,163	3.3657	1.23%
2016-01-14	0	0.405	0.395	0.410	0.395	0.405	448,000	179,390	0.4004	3.357	3.274	3.398	3.274	3.357	54,052	3.3188	-2.41%
2016-01-13	0	0.415	0.395	0.415	0.395	0.415	126,000	50,310	0.3993	3.440	3.274	3.440	3.274	3.440	15,202	3.3094	0.00%
2016-01-12	0	0.415	0.400	0.415	0.395	0.420	76,000	31,040	0.4084	3.440	3.315	3.440	3.274	3.481	9,170	3.3851	3.75%
2016-01-11	0	0.400	0.395	0.410	0.400	0.410	100,000	40,120	0.4012	3.315	3.274	3.398	3.315	3.398	12,065	3.3252	-2.44%
2016-01-08	0	0.410	0.410	0.420	0.400	0.415	40,000	16,330	0.4083	3.398	3.398	3.481	3.315	3.440	4,826	3.3837	-1.20%
2016-01-07	0	0.415	0.415	0.430	0.415	0.415	60,000	24,900	0.4150	3.440	3.440	3.564	3.440	3.440	7,239	3.4396	-5.68%
2016-01-06	0	0.440	0.425	0.440	0.435	0.440	128,000	55,910	0.4368	3.647	3.523	3.647	3.605	3.647	15,444	3.6203	1.15%
2016-01-05	0	0.435	0.420	0.435	0.420	0.435	266,000	115,180	0.4330	3.605	3.481	3.605	3.481	3.605	32,094	3.5889	-1.14%
2016-01-04	0	0.440	0.425	0.445	0.440	0.440	100,000	44,000	0.4400	3.647	3.523	3.688	3.647	3.647	12,065	3.6468	0.00%
2015-12-31	0	0.440	0.435	0.440	0.440	0.450	250,000	111,690	0.4468	3.647	3.605	3.647	3.647	3.730	30,163	3.7029	0.00%
2015-12-30	0	0.440	0.430	0.445	0.435	0.440	54,000	23,740	0.4396	3.647	3.564	3.688	3.605	3.647	6,515	3.6438	2.33%
2015-12-29	0	0.430	0.430	0.435	0.430	0.445	372,000	160,590	0.4317	3.564	3.564	3.605	3.564	3.688	44,883	3.5780	0.00%
2015-12-28	0	0.430	0.430	0.445	0.430	0.430	70,000	30,100	0.4300	3.564	3.564	3.688	3.564	3.564	8,446	3.5639	0.00%
2015-12-24	0	0.430	0.430	0.445	0.430	0.430	164,000	70,520	0.4300	3.564	3.564	3.688	3.564	3.564	19,787	3.5639	0.00%
2015-12-23	0	0.430	0.430	0.440	0.430	0.430	424,000	182,320	0.4300	3.564	3.564	3.647	3.564	3.564	51,157	3.5639	0.00%
2015-12-22	0	0.430	0.420	0.430	0.410	0.440	804,000	350,350	0.4358	3.564	3.481	3.564	3.398	3.647	97,005	3.6117	2.38%
2015-12-21	0	0.420	0.420	0.435	0.420	0.425	706,000	299,090	0.4236	3.481	3.481	3.605	3.481	3.523	85,181	3.5112	-1.18%
2015-12-18	0	0.425	0.425	0.430	0.425	0.425	232,000	98,600	0.4250	3.523	3.523	3.564	3.523	3.523	27,991	3.5225	0.00%
2015-12-17	0	0.425	0.425	0.435	0.425	0.430	144,000	61,210	0.4251	3.523	3.523	3.605	3.523	3.564	17,374	3.5231	1.19%
2015-12-16	0	0.420	0.410	0.420	0.420	0.425	100,000	42,050	0.4205	3.481	3.398	3.481	3.481	3.523	12,065	3.4852	2.44%
2015-12-15	0	0.410	0.405	0.415	0.410	0.410	90,000	36,900	0.4100	3.398	3.357	3.440	3.398	3.398	10,859	3.3982	0.00%
2015-12-14	0	0.410	0.405	0.410	0.410	0.410	210,000	86,100	0.4100	3.398	3.357	3.398	3.398	3.398	25,337	3.3982	-2.61%
2015-12-11	0	0.425	0.425	0.430	0.420	0.420	100,000	42,000	0.4200	3.489	3.489	3.530	3.448	3.448	12,180	3.4483	0.00%
2015-12-10	0	0.425	0.420	0.430	0.415	0.435	166,000	70,410	0.4242	3.489	3.448	3.530	3.407	3.571	20,219	3.4824	-2.30%
2015-12-09	0	0.435	0.435	0.440	0.420	0.435	252,000	107,520	0.4267	3.571	3.571	3.613	3.448	3.571	30,693	3.5030	-1.14%
2015-12-08	0	0.440	0.430	0.445	0.440	0.440	90,000	39,600	0.4400	3.613	3.530	3.654	3.613	3.613	10,962	3.6125	0.00%
2015-12-07	0	0.440	0.430	0.445	0.440	0.440	216,000	95,040	0.4400	3.613	3.530	3.654	3.613	3.613	26,309	3.6125	0.00%
2015-12-04	0	0.440	0.440	0.445	0.430	0.435	226,000	97,250	0.4303	3.613	3.613	3.654	3.530	3.571	27,527	3.5329	1.15%
2015-12-03	0	0.435	0.430	0.445	0.435	0.440	90,000	39,400	0.4378	3.571	3.530	3.654	3.571	3.613	10,962	3.5943	-3.33%
2015-12-02	0	0.450	0.430	0.450	0.430	0.450	168,000	73,050	0.4348	3.695	3.530	3.695	3.530	3.695	20,462	3.5700	1.12%
2015-12-01	0	0.445	0.435	0.445	0.440	0.450	222,000	98,060	0.4417	3.654	3.571	3.654	3.613	3.695	27,039	3.6266	1.14%
2015-11-30	0	0.440	0.425	0.440	0.440	0.445	52,000	22,890	0.4402	3.613	3.489	3.613	3.613	3.654	6,334	3.6141	1.15%
2015-11-27	0	0.435	0.435	0.445	0.430	0.445	340,000	148,310	0.4362	3.571	3.571	3.654	3.530	3.654	41,412	3.5814	0.00%
2015-11-26	0	0.435	0.435	0.445	0.435	0.455	684,000	302,850	0.4428	3.571	3.571	3.654	3.571	3.736	83,311	3.6352	-2.25%
2015-11-25	0	0.445	0.440	0.455	0.440	0.445	358,000	159,070	0.4443	3.654	3.613	3.736	3.613	3.654	43,604	3.6481	-3.26%
2015-11-24	0	0.460	0.440	0.460	0.455	0.460	68,000	31,020	0.4562	3.777	3.613	3.777	3.736	3.777	8,282	3.7453	0.00%
2015-11-23	0	0.460	0.440	0.455	0.435	0.460	420,000	188,390	0.4485	3.777	3.613	3.736	3.571	3.777	51,156	3.6827	3.37%
2015-11-20	0	0.445	0.440	0.455	0.445	0.455	194,000	86,910	0.4480	3.654	3.613	3.736	3.654	3.736	23,629	3.6781	-2.20%
2015-11-19	0	0.455	0.445	0.455	0.450	0.455	60,000	27,250	0.4542	3.736	3.654	3.736	3.695	3.736	7,308	3.7288	1.11%
2015-11-18	0	0.450	0.440	0.455	0.440	0.450	502,000	223,200	0.4446	3.695	3.613	3.736	3.613	3.695	61,143	3.6505	1.12%
2015-11-17	0	0.445	0.445	0.455	0.445	0.455	244,000	109,700	0.4496	3.654	3.654	3.736	3.654	3.736	29,719	3.6912	-2.20%
2015-11-16	0	0.455	0.445	0.455	0.440	0.455	60,000	26,800	0.4467	3.736	3.654	3.736	3.613	3.736	7,308	3.6672	-2.15%
2015-11-13	0	0.465	0.460	0.465	0.450	0.470	382,000	176,370	0.4617	3.818	3.777	3.818	3.695	3.859	46,527	3.7907	1.09%
2015-11-12	0	0.460	0.460	0.470	0.440	0.480	3,820,000	1,756,080	0.4597	3.777	3.777	3.859	3.613	3.941	465,272	3.7743	4.55%
2015-11-11	0	0.440	0.435	0.440	0.435	0.440	568,000	248,910	0.4382	3.613	3.571	3.613	3.571	3.613	69,182	3.5979	2.33%
2015-11-10	0	0.430	0.430	0.440	0.425	0.430	154,000	66,100	0.4292	3.530	3.530	3.613	3.489	3.530	18,757	3.5240	-1.15%
2015-11-09	0	0.435	0.435	0.445	0.430	0.445	440,000	192,740	0.4380	3.571	3.571	3.654	3.530	3.654	53,592	3.5965	0.00%
2015-11-06	0	0.435	0.430	0.435	0.435	0.440	830,000	364,300	0.4389	3.571	3.530	3.571	3.571	3.613	101,093	3.6036	-1.14%
2015-11-05	0	0.440	0.430	0.440	0.435	0.440	266,000	115,890	0.4357	3.613	3.530	3.613	3.571	3.613	32,399	3.5770	1.15%
2015-11-04	0	0.435	0.430	0.435	0.435	0.440	544,000	236,740	0.4352	3.571	3.530	3.571	3.571	3.613	66,259	3.5730	2.35%
2015-11-03	0	0.425	0.425	0.430	0.425	0.440	270,000	116,550	0.4317	3.489	3.489	3.530	3.489	3.613	32,886	3.5441	0.00%
2015-11-02	0	0.425	0.420	0.430	0.425	0.430	230,000	97,850	0.4254	3.489	3.448	3.530	3.489	3.530	28,014	3.4929	-1.16%
2015-10-30	0	0.430	0.430	0.435	0.420	0.430	210,000	89,000	0.4238	3.530	3.530	3.571	3.448	3.530	25,578	3.4796	2.38%
2015-10-29	0	0.420	0.415	0.420	0.420	0.420	136,000	57,120	0.4200	3.448	3.407	3.448	3.448	3.448	16,565	3.4483	0.00%
2015-10-28	0	0.420	0.410	0.420	0.410	0.420	696,000	285,440	0.4101	3.448	3.366	3.448	3.366	3.448	84,772	3.3671	1.20%
2015-10-27	0	0.415	0.415	0.425	0.415	0.420	114,000	47,810	0.4194	3.407	3.407	3.489	3.407	3.448	13,885	3.4433	-1.19%
2015-10-26	0	0.420	0.420	0.435	0.420	0.420	120,000	50,400	0.4200	3.448	3.448	3.571	3.448	3.448	14,616	3.4483	0.00%
2015-10-23	0	0.420	0.415	0.430	0.420	0.420	60,000	25,200	0.4200	3.448	3.407	3.530	3.448	3.448	7,308	3.4483	0.00%
2015-10-22	0	0.420	0.420	0.430	0.415	0.435	124,000	52,070	0.4199	3.448	3.448	3.530	3.407	3.571	15,103	3.4476	-2.33%
2015-10-20	0	0.430	0.420	0.430	0.430	0.430	80,000	34,400	0.4300	3.530	3.448	3.530	3.530	3.530	9,744	3.5304	2.38%
2015-10-19	0	0.420	0.420	0.430	0.420	0.420	40,000	16,800	0.4200	3.448	3.448	3.530	3.448	3.448	4,872	3.4483	0.00%
2015-10-16	0	0.420	0.420	0.430	0.420	0.430	192,000	81,750	0.4258	3.448	3.448	3.530	3.448	3.530	23,385	3.4958	-2.33%
2015-10-15	0	0.430	0.425	0.430	0.420	0.430	468,000	200,160	0.4277	3.530	3.489	3.530	3.448	3.530	57,002	3.5115	2.38%
2015-10-14	0	0.420	0.420	0.430	0.420	0.420	132,000	55,440	0.4200	3.448	3.448	3.530	3.448	3.448	16,077	3.4483	-1.18%
2015-10-13	0	0.425	0.425	0.430	0.415	0.430	262,000	110,860	0.4231	3.489	3.489	3.530	3.407	3.530	31,911	3.4740	1.19%
2015-10-12	0	0.420	0.420	0.425	0.420	0.425	448,000	188,360	0.4204	3.448	3.448	3.489	3.448	3.489	54,566	3.4520	0.00%
2015-10-09	0	0.420	0.415	0.420	0.410	0.420	364,000	151,680	0.4167	3.448	3.407	3.448	3.366	3.448	44,335	3.4212	1.20%
2015-10-08	0	0.415	0.415	0.420	0.415	0.415	50,000	20,750	0.4150	3.407	3.407	3.448	3.407	3.407	6,090	3.4073	-1.19%
2015-10-07	0	0.420	0.410	0.420	0.415	0.420	102,000	42,340	0.4151	3.448	3.366	3.448	3.407	3.448	12,424	3.4081	1.20%
2015-10-06	0	0.415	0.410	0.415	0.405	0.415	144,000	58,340	0.4051	3.407	3.366	3.407	3.325	3.407	17,539	3.3263	-1.19%
2015-10-05	0	0.420	0.415	0.420	0.415	0.420	86,000	35,790	0.4162	3.448	3.407	3.448	3.407	3.448	10,475	3.4168	1.20%
2015-10-02	0	0.415	0.415	0.425	0.415	0.425	280,000	117,210	0.4186	3.407	3.407	3.489	3.407	3.489	34,104	3.4369	-1.19%
2015-09-30	0	0.420	0.415	0.420	0.420	0.420	130,000	54,600	0.4200	3.448	3.407	3.448	3.448	3.448	15,834	3.4483	3.70%
2015-09-29	0	0.430	0.425	0.430	0.420	0.430	224,000	96,300	0.4299	3.325	3.286	3.325	3.248	3.325	28,967	3.3245	0.00%
2015-09-25	0	0.430	0.425	0.435	0.430	0.435	158,000	68,430	0.4331	3.325	3.286	3.364	3.325	3.364	20,432	3.3491	-1.15%
2015-09-24	0	0.435	0.420	0.440	0.435	0.435	50,000	21,750	0.4350	3.364	3.248	3.402	3.364	3.364	6,466	3.3638	1.16%
2015-09-23	0	0.430	0.430	0.435	0.425	0.430	120,000	51,190	0.4266	3.325	3.325	3.364	3.286	3.325	15,518	3.2987	-2.27%
2015-09-22	0	0.440	0.425	0.440	0.425	0.440	124,000	54,060	0.4360	3.402	3.286	3.402	3.286	3.402	16,035	3.3713	1.15%
2015-09-21	0	0.435	0.425	0.440	0.435	0.435	66,000	28,710	0.4350	3.364	3.286	3.402	3.364	3.364	8,535	3.3638	0.00%
2015-09-18	0	0.435	0.430	0.435	0.430	0.440	228,000	98,080	0.4302	3.364	3.325	3.364	3.325	3.402	29,484	3.3265	2.35%
2015-09-17	0	0.425	0.415	0.425	0.415	0.425	120,000	50,820	0.4235	3.286	3.209	3.286	3.209	3.286	15,518	3.2749	1.19%
2015-09-16	0	0.420	0.420	0.440	0.420	0.440	340,000	144,050	0.4237	3.248	3.248	3.402	3.248	3.402	43,968	3.2762	-1.18%
2015-09-15	0	0.425	0.415	0.420	0.420	0.430	174,000	73,430	0.4220	3.286	3.209	3.248	3.248	3.325	22,501	3.2634	-1.16%
2015-09-14	0	0.430	0.430	0.435	0.430	0.430	86,000	36,980	0.4300	3.325	3.325	3.364	3.325	3.325	11,121	3.3251	1.18%
2015-09-11	0	0.425	0.420	0.430	0.425	0.425	66,000	28,060	0.4252	3.286	3.248	3.325	3.286	3.286	8,535	3.2877	0.00%
2015-09-10	0	0.425	0.410	0.425	0.415	0.425	134,000	56,260	0.4199	3.286	3.170	3.286	3.209	3.286	17,329	3.2467	-1.16%
2015-09-09	0	0.430	0.420	0.430	0.415	0.430	648,000	272,210	0.4201	3.325	3.248	3.325	3.209	3.325	83,798	3.2484	4.88%
2015-09-08	0	0.410	0.405	0.410	0.400	0.410	242,000	97,410	0.4025	3.170	3.132	3.170	3.093	3.170	31,295	3.1127	3.80%
2015-09-07	0	0.395	0.395	0.410	0.395	0.400	96,000	38,100	0.3969	3.054	3.054	3.170	3.054	3.093	12,414	3.0690	-1.25%
2015-09-04	0	0.400	0.390	0.405	0.390	0.400	510,000	201,720	0.3955	3.093	3.016	3.132	3.016	3.093	65,952	3.0586	0.00%
2015-09-02	0	0.400	0.400	0.410	0.395	0.400	802,000	318,440	0.3971	3.093	3.093	3.170	3.054	3.093	103,713	3.0704	-3.61%
2015-09-01	0	0.415	0.395	0.415	0.400	0.415	740,000	301,990	0.4081	3.209	3.054	3.209	3.093	3.209	95,695	3.1558	-2.35%
2015-08-31	0	0.425	0.420	0.425	0.425	0.430	116,000	49,310	0.4251	3.286	3.248	3.286	3.286	3.325	15,001	3.2872	0.00%
2015-08-28	0	0.425	0.420	0.425	0.350	0.445	890,000	371,440	0.4173	3.286	3.248	3.286	2.707	3.441	115,093	3.2273	-3.41%
2015-08-27	0	0.440	0.425	0.450	0.420	0.440	312,000	133,300	0.4272	3.402	3.286	3.480	3.248	3.402	40,347	3.3038	6.02%
2015-08-26	0	0.415	0.415	0.420	0.405	0.415	134,000	54,910	0.4098	3.209	3.209	3.248	3.132	3.209	17,329	3.1688	1.22%
2015-08-25	0	0.410	0.400	0.410	0.395	0.415	522,000	211,240	0.4047	3.170	3.093	3.170	3.054	3.209	67,504	3.1293	1.23%
2015-08-24	0	0.405	0.405	0.410	0.400	0.420	454,000	186,190	0.4101	3.132	3.132	3.170	3.093	3.248	58,710	3.1713	-6.90%
2015-08-21	0	0.435	0.435	0.440	0.430	0.450	380,000	166,270	0.4376	3.364	3.364	3.402	3.325	3.480	49,141	3.3836	-3.33%
2015-08-20	0	0.450	0.450	0.455	0.440	0.450	374,000	166,190	0.4444	3.480	3.480	3.518	3.402	3.480	48,365	3.4362	-1.10%
2015-08-19	0	0.455	0.450	0.460	0.450	0.460	580,000	263,390	0.4541	3.518	3.480	3.557	3.480	3.557	75,004	3.5117	-1.09%
2015-08-18	0	0.460	0.450	0.460	0.460	0.460	70,000	31,800	0.4543	3.557	3.480	3.557	3.557	3.557	9,052	3.5129	0.00%
2015-08-17	0	0.460	0.455	0.460	0.455	0.460	118,000	54,140	0.4588	3.557	3.518	3.557	3.518	3.557	15,259	3.5480	0.00%
2015-08-14	0	0.460	0.455	0.470	0.460	0.470	434,000	199,660	0.4600	3.557	3.518	3.634	3.557	3.634	56,124	3.5575	0.00%
2015-08-13	0	0.460	0.460	0.465	0.455	0.465	248,000	114,220	0.4606	3.557	3.557	3.596	3.518	3.596	32,071	3.5615	1.10%
2015-08-12	0	0.455	0.455	0.460	0.450	0.475	1,614,000	748,170	0.4636	3.518	3.518	3.557	3.480	3.673	208,718	3.5846	-4.21%
2015-08-11	0	0.475	0.475	0.480	0.475	0.480	120,000	57,560	0.4797	3.673	3.673	3.712	3.673	3.712	15,518	3.7092	-2.06%
2015-08-10	0	0.485	0.475	0.485	0.475	0.485	32,000	15,500	0.4844	3.750	3.673	3.750	3.673	3.750	4,138	3.7456	2.11%
2015-08-07	0	0.475	0.470	0.475	0.470	0.490	256,000	120,990	0.4726	3.673	3.634	3.673	3.634	3.789	33,105	3.6547	0.00%
2015-08-06	0	0.475	0.470	0.475	0.470	0.475	62,000	29,180	0.4706	3.673	3.634	3.673	3.634	3.673	8,018	3.6395	-1.04%
2015-08-05	0	0.480	0.470	0.490	0.470	0.480	382,000	181,890	0.4762	3.712	3.634	3.789	3.634	3.712	49,399	3.6820	2.13%
2015-08-04	0	0.470	0.470	0.475	0.465	0.470	180,000	84,520	0.4696	3.634	3.634	3.673	3.596	3.634	23,277	3.6310	2.17%
2015-08-03	0	0.460	0.460	0.465	0.460	0.490	1,584,000	735,620	0.4644	3.557	3.557	3.596	3.557	3.789	204,839	3.5912	-6.12%
2015-07-31	0	0.490	0.485	0.490	0.480	0.490	726,000	350,860	0.4833	3.789	3.750	3.789	3.712	3.789	93,885	3.7371	0.00%
2015-07-30	0	0.490	0.480	0.495	0.480	0.490	250,000	121,000	0.4840	3.789	3.712	3.828	3.712	3.789	32,329	3.7427	1.03%
2015-07-29	0	0.485	0.480	0.490	0.470	0.490	302,000	144,580	0.4787	3.750	3.712	3.789	3.634	3.789	39,054	3.7021	2.11%
2015-07-28	0	0.475	0.475	0.480	0.465	0.490	1,476,000	701,740	0.4754	3.673	3.673	3.712	3.596	3.789	190,873	3.6765	2.15%
2015-07-27	0	0.465	0.465	0.470	0.460	0.495	2,406,000	1,149,670	0.4778	3.596	3.596	3.634	3.557	3.828	311,138	3.6950	-7.00%
2015-07-24	0	0.500	0.500	0.510	0.495	0.510	1,976,000	984,810	0.4984	3.866	3.866	3.944	3.828	3.944	255,531	3.8540	-3.85%
2015-07-23	0	0.520	0.510	0.520	0.490	0.520	1,914,000	973,080	0.5084	4.021	3.944	4.021	3.789	4.021	247,514	3.9314	6.12%
2015-07-22	0	0.490	0.485	0.490	0.490	0.495	872,000	427,780	0.4906	3.789	3.750	3.789	3.789	3.828	112,765	3.7936	-2.00%
2015-07-21	0	0.500	0.500	0.510	0.495	0.510	750,000	375,300	0.5004	3.866	3.866	3.944	3.828	3.944	96,988	3.8695	-1.96%
2015-07-20	0	0.510	0.495	0.510	0.500	0.510	418,000	210,060	0.5025	3.944	3.828	3.944	3.866	3.944	54,055	3.8861	0.00%
2015-07-17	0	0.510	0.500	0.510	0.500	0.520	1,774,000	899,460	0.5070	3.944	3.866	3.944	3.866	4.021	229,409	3.9208	2.00%
2015-07-16	0	0.500	0.490	0.500	0.470	0.510	2,236,000	1,104,470	0.4939	3.866	3.789	3.866	3.634	3.944	289,154	3.8197	0.00%
2015-07-15	0	0.500	0.500	0.510	0.485	0.510	3,366,000	1,668,810	0.4958	3.866	3.866	3.944	3.750	3.944	435,283	3.8339	0.00%
2015-07-14	0	0.500	0.500	0.510	0.490	0.520	4,180,000	2,116,040	0.5062	3.866	3.866	3.944	3.789	4.021	540,547	3.9146	2.04%
2015-07-13	0	0.490	0.485	0.490	0.460	0.495	2,498,000	1,200,490	0.4806	3.789	3.750	3.789	3.557	3.828	323,035	3.7163	5.38%
2015-07-10	0	0.465	0.465	0.475	0.465	0.485	3,406,000	1,606,270	0.4716	3.596	3.596	3.673	3.596	3.750	440,455	3.6468	2.20%
2015-07-09	0	0.455	0.450	0.455	0.390	0.460	5,278,000	2,329,350	0.4413	3.518	3.480	3.518	3.016	3.557	682,538	3.4128	13.75%
2015-07-08	0	0.400	0.390	0.405	0.375	0.420	5,361,900	2,116,263	0.3947	3.093	3.016	3.132	2.900	3.248	693,388	3.0521	-6.98%
2015-07-07	0	0.430	0.430	0.435	0.430	0.465	2,522,000	1,125,370	0.4462	3.325	3.325	3.364	3.325	3.596	326,139	3.4506	-5.49%
2015-07-06	0	0.455	0.450	0.460	0.425	0.500	7,528,000	3,442,180	0.4573	3.518	3.480	3.557	3.286	3.866	973,502	3.5359	-9.00%
2015-07-03	0	0.500	0.500	0.510	0.500	0.550	8,116,000	4,205,300	0.5181	3.866	3.866	3.944	3.866	4.253	1,049,541	4.0068	-10.71%
2015-07-02	0	0.560	0.560	0.570	0.550	0.590	2,346,000	1,338,400	0.5705	4.330	4.330	4.408	4.253	4.562	303,379	4.4116	-5.08%
2015-06-30	0	0.590	0.580	0.600	0.560	0.610	2,700,000	1,584,480	0.5868	4.562	4.485	4.640	4.330	4.717	349,157	4.5380	0.00%
2015-06-29	0	0.590	0.580	0.590	0.570	0.660	6,576,000	3,942,340	0.5995	4.562	4.485	4.562	4.408	5.104	850,392	4.6359	-7.81%
2015-06-26	0	0.640	0.640	0.650	0.620	0.700	36,816,000	24,326,500	0.6608	4.949	4.949	5.026	4.794	5.413	4,760,954	5.1096	3.23%
2015-06-25	0	0.620	0.610	0.620	0.600	0.630	3,162,000	1,943,320	0.6146	4.794	4.717	4.794	4.640	4.872	408,902	4.7525	-1.59%
2015-06-24	0	0.630	0.620	0.630	0.570	0.640	10,278,000	6,372,380	0.6200	4.872	4.794	4.872	4.408	4.949	1,329,125	4.7944	8.62%
2015-06-23	0	0.580	0.580	0.590	0.570	0.580	1,001,900	575,488	0.5744	4.485	4.485	4.562	4.408	4.485	129,563	4.4418	0.00%
2015-06-22	0	0.580	0.570	0.580	0.570	0.590	1,062,000	617,820	0.5818	4.485	4.408	4.485	4.408	4.562	137,335	4.4986	0.00%
2015-06-19	0	0.580	0.570	0.580	0.550	0.620	6,932,000	4,087,020	0.5896	4.485	4.408	4.485	4.253	4.794	896,429	4.5592	3.57%
2015-06-18	0	0.560	0.550	0.560	0.520	0.560	4,672,000	2,564,400	0.5489	4.330	4.253	4.330	4.021	4.330	604,171	4.2445	5.66%
2015-06-17	0	0.530	0.530	0.540	0.530	0.540	1,212,000	645,580	0.5327	4.098	4.098	4.176	4.098	4.176	156,733	4.1190	0.00%
2015-06-16	0	0.530	0.520	0.530	0.530	0.540	958,000	510,240	0.5326	4.098	4.021	4.098	4.098	4.176	123,886	4.1186	-3.64%
2015-06-15	0	0.550	0.540	0.550	0.530	0.560	3,216,000	1,738,500	0.5406	4.253	4.176	4.253	4.098	4.330	415,885	4.1802	-3.51%
2015-06-12	0	0.570	0.560	0.570	0.540	0.570	1,390,000	775,200	0.5577	4.408	4.330	4.408	4.176	4.408	179,751	4.3126	0.00%
2015-06-11	0	0.570	0.560	0.570	0.540	0.600	2,314,000	1,302,860	0.5630	4.408	4.330	4.408	4.176	4.640	299,241	4.3539	3.64%
2015-06-10	0	0.550	0.540	0.550	0.540	0.580	4,608,000	2,573,100	0.5584	4.253	4.176	4.253	4.176	4.485	595,895	4.3180	-3.51%
2015-06-09	0	0.570	0.560	0.570	0.540	0.610	5,902,000	3,370,860	0.5711	4.408	4.330	4.408	4.176	4.717	763,232	4.4166	-8.06%
2015-06-08	0	0.620	0.610	0.620	0.610	0.650	2,938,000	1,839,980	0.6263	4.794	4.717	4.794	4.717	5.026	379,935	4.8429	-4.62%
2015-06-05	0	0.650	0.640	0.650	0.610	0.670	6,222,000	3,938,200	0.6329	5.026	4.949	5.026	4.717	5.181	804,614	4.8945	1.56%
2015-06-04	0	0.640	0.630	0.640	0.580	0.680	23,386,000	14,821,360	0.6338	4.949	4.872	4.949	4.485	5.258	3,024,219	4.9009	10.34%
2015-06-03	0	0.580	0.570	0.590	0.580	0.600	2,670,000	1,555,400	0.5825	4.485	4.408	4.562	4.485	4.640	345,278	4.5048	0.00%
2015-06-02	0	0.580	0.570	0.580	0.560	0.600	1,128,000	648,640	0.5750	4.485	4.408	4.485	4.330	4.640	145,870	4.4467	0.00%
2015-06-01	0	0.580	0.580	0.590	0.570	0.630	3,934,000	2,373,240	0.6033	4.485	4.485	4.562	4.408	4.872	508,735	4.6650	-3.33%
2015-05-29	0	0.600	0.590	0.600	0.550	0.610	9,938,000	5,834,920	0.5871	4.640	4.562	4.640	4.253	4.717	1,285,157	4.5402	9.09%
2015-05-28	0	0.550	0.550	0.560	0.550	0.580	6,948,000	3,905,300	0.5621	4.253	4.253	4.330	4.253	4.485	898,498	4.3465	0.00%
2015-05-27	0	0.550	0.540	0.550	0.530	0.550	1,694,000	922,260	0.5444	4.253	4.176	4.253	4.098	4.253	219,064	4.2100	1.85%
2015-05-26	0	0.540	0.540	0.550	0.530	0.550	1,516,000	819,420	0.5405	4.176	4.176	4.253	4.098	4.253	196,045	4.1797	0.00%
2015-05-22	0	0.540	0.530	0.540	0.500	0.570	3,974,000	2,107,460	0.5303	4.176	4.098	4.176	3.866	4.408	513,908	4.1009	5.88%
2015-05-21	0	0.510	0.510	0.520	0.510	0.520	1,006,000	513,960	0.5109	3.944	3.944	4.021	3.944	4.021	130,093	3.9507	0.00%
2015-05-20	0	0.510	0.510	0.520	0.510	0.530	2,370,000	1,226,780	0.5176	3.944	3.944	4.021	3.944	4.098	306,483	4.0028	-3.77%
2015-05-19	0	0.530	0.520	0.530	0.520	0.530	1,516,000	799,560	0.5274	4.098	4.021	4.098	4.021	4.098	196,045	4.0784	1.92%
2015-05-18	0	0.520	0.520	0.530	0.520	0.530	1,048,000	547,100	0.5220	4.021	4.021	4.098	4.021	4.098	135,525	4.0369	0.00%
2015-05-15	0	0.520	0.520	0.540	0.510	0.540	1,740,000	914,300	0.5255	4.021	4.021	4.176	3.944	4.176	225,012	4.0633	0.00%
2015-05-14	0	0.520	0.510	0.520	0.520	0.520	1,036,000	538,720	0.5200	4.021	3.944	4.021	4.021	4.021	133,973	4.0211	0.00%
2015-05-13	0	0.520	0.510	0.520	0.520	0.530	594,000	308,920	0.5201	4.021	3.944	4.021	4.021	4.098	76,815	4.0216	0.00%
2015-05-12	0	0.520	0.520	0.530	0.510	0.540	1,324,000	693,880	0.5241	4.021	4.021	4.098	3.944	4.176	171,216	4.0526	-3.70%
2015-05-11	0	0.540	0.530	0.550	0.510	0.550	4,734,000	2,523,340	0.5330	4.176	4.098	4.253	3.944	4.253	612,189	4.1218	3.85%
2015-05-08	0	0.520	0.510	0.530	0.520	0.530	1,082,000	564,700	0.5219	4.021	3.944	4.098	4.021	4.098	139,922	4.0358	0.00%
2015-05-07	0	0.520	0.510	0.520	0.510	0.540	2,210,000	1,151,940	0.5212	4.021	3.944	4.021	3.944	4.176	285,792	4.0307	-5.45%
2015-05-06	0	0.550	0.550	0.560	0.550	0.570	3,548,000	1,978,280	0.5576	4.253	4.253	4.330	4.253	4.408	458,819	4.3117	-3.51%
2015-05-05	0	0.570	0.560	0.570	0.550	0.620	6,624,000	3,793,580	0.5727	4.408	4.330	4.408	4.253	4.794	856,599	4.4287	-5.00%
2015-05-04	0	0.600	0.590	0.600	0.530	0.620	18,356,000	10,815,060	0.5892	4.640	4.562	4.640	4.098	4.794	2,373,752	4.5561	7.14%
2015-04-30	0	0.560	0.550	0.560	0.510	0.570	13,296,000	7,264,640	0.5464	4.330	4.253	4.330	3.944	4.408	1,719,406	4.2251	9.80%
2015-04-29	0	0.510	0.500	0.510	0.500	0.510	1,546,000	777,000	0.5026	3.944	3.866	3.944	3.866	3.944	199,925	3.8865	-1.92%
2015-04-28	0	0.520	0.500	0.520	0.495	0.530	3,320,000	1,679,050	0.5057	4.021	3.866	4.021	3.828	4.098	429,334	3.9108	-1.89%
2015-04-27	0	0.530	0.520	0.530	0.510	0.530	2,472,000	1,281,880	0.5186	4.098	4.021	4.098	3.944	4.098	319,673	4.0100	0.00%
2015-04-24	0	0.530	0.520	0.530	0.520	0.570	9,800,000	5,249,420	0.5357	4.098	4.021	4.098	4.021	4.408	1,267,312	4.1422	-5.36%
2015-04-23	0	0.560	0.550	0.560	0.475	0.570	19,926,000	10,616,910	0.5328	4.330	4.253	4.330	3.673	4.408	2,576,781	4.1202	15.46%
2015-04-22	0	0.485	0.485	0.490	0.450	0.490	4,290,000	2,044,390	0.4765	3.750	3.750	3.789	3.480	3.789	554,772	3.6851	6.59%
2015-04-21	0	0.455	0.445	0.460	0.455	0.460	154,000	70,090	0.4551	3.518	3.441	3.557	3.518	3.557	19,915	3.5195	0.00%
2015-04-20	0	0.455	0.445	0.455	0.445	0.480	1,698,000	780,080	0.4594	3.518	3.441	3.518	3.441	3.712	219,581	3.5526	-2.15%
2015-04-17	0	0.465	0.460	0.470	0.455	0.470	926,000	429,130	0.4634	3.596	3.557	3.634	3.518	3.634	119,748	3.5836	-1.06%
2015-04-16	0	0.470	0.470	0.475	0.460	0.490	2,060,000	977,250	0.4744	3.634	3.634	3.673	3.557	3.789	266,394	3.6684	2.17%
2015-04-15	0	0.460	0.455	0.460	0.445	0.460	1,040,000	468,920	0.4509	3.557	3.518	3.557	3.441	3.557	134,490	3.4866	1.10%
2015-04-14	0	0.455	0.450	0.455	0.455	0.470	846,000	388,410	0.4591	3.518	3.480	3.518	3.518	3.634	109,403	3.5503	-3.19%
2015-04-13	0	0.470	0.470	0.475	0.460	0.490	2,956,000	1,396,330	0.4724	3.634	3.634	3.673	3.557	3.789	382,263	3.6528	0.00%
2015-04-10	0	0.470	0.455	0.470	0.430	0.470	3,780,000	1,726,070	0.4566	3.634	3.518	3.634	3.325	3.634	488,820	3.5311	9.30%
2015-04-09	0	0.430	0.425	0.430	0.420	0.435	864,000	366,440	0.4241	3.325	3.286	3.325	3.248	3.364	111,730	3.2797	1.18%
2015-04-08	0	0.425	0.425	0.430	0.405	0.440	1,450,000	612,440	0.4224	3.286	3.286	3.325	3.132	3.402	187,510	3.2662	2.41%
2015-04-02	0	0.415	0.415	0.420	0.410	0.415	400,000	165,440	0.4136	3.209	3.209	3.248	3.170	3.209	51,727	3.1983	1.22%
2015-04-01	0	0.410	0.405	0.410	0.400	0.410	138,000	55,470	0.4020	3.170	3.132	3.170	3.093	3.170	17,846	3.1083	1.23%
2015-03-31	0	0.405	0.405	0.410	0.400	0.415	838,000	339,530	0.4052	3.132	3.132	3.170	3.093	3.209	108,368	3.1331	-2.41%
2015-03-30	0	0.415	0.410	0.415	0.400	0.420	1,368,000	556,180	0.4066	3.209	3.170	3.209	3.093	3.248	176,906	3.1439	-1.19%
2015-03-27	0	0.420	0.415	0.420	0.415	0.420	308,000	128,410	0.4169	3.248	3.209	3.248	3.209	3.248	39,830	3.2240	0.00%
2015-03-26	0	0.420	0.420	0.425	0.415	0.420	264,000	109,980	0.4166	3.248	3.248	3.286	3.209	3.248	34,140	3.2215	0.00%
2015-03-25	0	0.420	0.415	0.425	0.415	0.420	170,000	71,350	0.4197	3.248	3.209	3.286	3.209	3.248	21,984	3.2455	0.00%
2015-03-24	0	0.420	0.420	0.435	0.410	0.425	138,000	57,810	0.4189	3.248	3.248	3.364	3.170	3.286	17,846	3.2394	-1.18%
2015-03-23	0	0.425	0.420	0.425	0.425	0.425	302,000	128,350	0.4250	3.286	3.248	3.286	3.286	3.286	39,054	3.2865	0.00%
2015-03-20	0	0.425	0.425	0.430	0.425	0.425	102,000	43,350	0.4250	3.286	3.286	3.325	3.286	3.286	13,190	3.2865	-1.16%
2015-03-19	0	0.430	0.425	0.435	0.425	0.440	386,000	166,900	0.4324	3.325	3.286	3.364	3.286	3.402	49,917	3.3436	-2.27%
2015-03-18	0	0.440	0.430	0.440	0.430	0.440	828,000	359,710	0.4344	3.402	3.325	3.402	3.325	3.402	107,075	3.3594	2.33%
2015-03-17	0	0.430	0.425	0.435	0.410	0.430	328,000	139,580	0.4255	3.325	3.286	3.364	3.170	3.325	42,416	3.2907	3.61%
2015-03-16	0	0.415	0.410	0.420	0.415	0.415	64,000	26,560	0.4150	3.209	3.170	3.248	3.209	3.209	8,276	3.2092	0.00%
2015-03-13	0	0.415	0.410	0.415	0.405	0.415	780,000	316,370	0.4056	3.209	3.170	3.209	3.132	3.209	100,868	3.1365	-1.19%
2015-03-12	0	0.420	0.410	0.420	0.410	0.420	106,000	43,500	0.4104	3.248	3.170	3.248	3.170	3.248	13,708	3.1734	1.20%
2015-03-11	0	0.415	0.415	0.420	0.415	0.415	50,000	20,750	0.4150	3.209	3.209	3.248	3.209	3.209	6,466	3.2092	-2.35%
2015-03-10	0	0.425	0.415	0.425	0.410	0.425	64,000	26,430	0.4130	3.286	3.209	3.286	3.170	3.286	8,276	3.1934	0.00%
2015-03-09	0	0.425	0.415	0.425	0.410	0.425	330,000	137,690	0.4172	3.286	3.209	3.286	3.170	3.286	42,675	3.2265	3.66%
2015-03-06	0	0.410	0.410	0.425	0.410	0.430	300,000	125,420	0.4181	3.170	3.170	3.286	3.170	3.325	38,795	3.2329	-3.53%
2015-03-05	0	0.425	0.425	0.430	0.420	0.455	2,416,000	1,045,190	0.4326	3.286	3.286	3.325	3.248	3.518	312,431	3.3453	-9.57%
2015-03-04	0	0.470	0.430	0.475	0.400	0.500	1,376,000	580,370	0.4218	3.634	3.325	3.673	3.093	3.866	177,941	3.2616	14.63%
2015-03-03	0	0.410	0.400	0.410	0.410	0.415	116,000	47,580	0.4102	3.170	3.093	3.170	3.170	3.209	15,001	3.1718	0.00%
2015-03-02	0	0.410	0.395	0.410	0.395	0.410	102,000	40,820	0.4002	3.170	3.054	3.170	3.054	3.170	13,190	3.0947	0.00%
2015-02-27	0	0.410	0.405	0.410	0.400	0.410	452,000	182,460	0.4037	3.170	3.132	3.170	3.093	3.170	58,452	3.1216	-1.20%
2015-02-26	0	0.415	0.400	0.420	0.415	0.415	102,000	42,320	0.4149	3.209	3.093	3.248	3.209	3.209	13,190	3.2084	0.00%
2015-02-25	0	0.415	0.405	0.415	0.400	0.415	180,000	73,000	0.4056	3.209	3.132	3.209	3.093	3.209	23,277	3.1361	0.00%
2015-02-24	0	0.415	0.400	0.415	0.400	0.415	168,000	67,890	0.4041	3.209	3.093	3.209	3.093	3.209	21,725	3.1249	0.00%
2015-02-23	0	0.415	0.405	0.415	0.410	0.415	180,000	73,820	0.4101	3.209	3.132	3.209	3.170	3.209	23,277	3.1714	0.00%
2015-02-18	0	0.415	0.405	0.415	0.410	0.415	62,000	25,430	0.4102	3.209	3.132	3.209	3.170	3.209	8,018	3.1717	0.00%
2015-02-17	0	0.415	0.405	0.415	0.400	0.415	780,000	315,030	0.4039	3.209	3.132	3.209	3.093	3.209	100,868	3.1232	1.22%
2015-02-16	0	0.410	0.400	0.410	0.400	0.415	76,000	31,170	0.4101	3.170	3.093	3.170	3.093	3.209	9,828	3.1715	0.00%
2015-02-13	0	0.410	0.400	0.410	0.385	0.410	400,000	157,870	0.3947	3.170	3.093	3.170	2.977	3.170	51,727	3.0520	0.00%
2015-02-12	0	0.410	0.400	0.410	0.400	0.415	56,000	22,690	0.4052	3.170	3.093	3.170	3.093	3.209	7,242	3.1332	-1.20%
2015-02-11	0	0.415	0.405	0.415	0.405	0.420	168,000	68,140	0.4056	3.209	3.132	3.209	3.132	3.248	21,725	3.1364	0.00%
2015-02-10	0	0.415	0.405	0.415	0.405	0.420	212,000	87,060	0.4107	3.209	3.132	3.209	3.132	3.248	27,415	3.1756	1.22%
2015-02-09	0	0.410	0.405	0.410	0.410	0.425	96,000	40,250	0.4193	3.170	3.132	3.170	3.170	3.286	12,414	3.2422	-3.53%
2015-02-06	0	0.425	0.410	0.425	0.420	0.425	80,000	33,780	0.4223	3.286	3.170	3.286	3.248	3.286	10,345	3.2652	0.00%
2015-02-05	0	0.425	0.415	0.430	0.410	0.430	104,000	43,560	0.4188	3.286	3.209	3.325	3.170	3.325	13,449	3.2389	0.00%
2015-02-04	0	0.425	0.410	0.425	0.410	0.425	210,000	86,540	0.4121	3.286	3.170	3.286	3.170	3.286	27,157	3.1867	-1.16%
2015-02-03	0	0.430	0.410	0.430	0.425	0.430	90,000	38,550	0.4283	3.325	3.170	3.325	3.286	3.325	11,639	3.3123	-1.15%
2015-02-02	0	0.435	0.405	0.435	0.405	0.435	326,000	134,810	0.4135	3.364	3.132	3.364	3.132	3.364	42,158	3.1978	2.35%
2015-01-30	0	0.425	0.410	0.430	0.425	0.425	100,000	42,500	0.4250	3.286	3.170	3.325	3.286	3.286	12,932	3.2865	0.00%
2015-01-29	0	0.425	0.410	0.425	0.400	0.440	324,000	132,510	0.4090	3.286	3.170	3.286	3.093	3.402	41,899	3.1626	2.41%
2015-01-28	0	0.415	0.410	0.415	0.410	0.415	214,000	87,810	0.4103	3.209	3.170	3.209	3.170	3.209	27,674	3.1730	2.47%
2015-01-27	0	0.405	0.395	0.400	0.390	0.410	198,000	78,740	0.3977	3.132	3.054	3.093	3.016	3.170	25,605	3.0752	0.00%
2015-01-26	0	0.405	0.390	0.405	0.380	0.405	154,000	61,010	0.3962	3.132	3.016	3.132	2.939	3.132	19,915	3.0635	-1.22%
2015-01-23	0	0.410	0.395	0.405	0.380	0.415	500,000	197,360	0.3947	3.170	3.054	3.132	2.939	3.209	64,659	3.0523	0.00%
2015-01-22	0	0.410	0.395	0.410	0.385	0.420	150,000	61,540	0.4103	3.170	3.054	3.170	2.977	3.248	19,398	3.1726	1.23%
2015-01-21	0	0.405	0.405	0.415	0.395	0.420	126,000	50,990	0.4047	3.132	3.132	3.209	3.054	3.248	16,294	3.1294	-3.57%
2015-01-20	0	0.420	0.400	0.420	0.415	0.420	108,000	44,840	0.4152	3.248	3.093	3.248	3.209	3.248	13,966	3.2106	0.00%
2015-01-19	0	0.420	0.400	0.420	0.400	0.425	62,000	26,270	0.4237	3.248	3.093	3.248	3.093	3.286	8,018	3.2765	1.20%
2015-01-16	0	0.415	0.400	0.415	0.400	0.430	448,000	184,610	0.4121	3.209	3.093	3.209	3.093	3.325	57,934	3.1865	-2.35%
2015-01-15	0	0.425	0.420	0.425	0.425	0.425	132,000	56,100	0.4250	3.286	3.248	3.286	3.286	3.286	17,070	3.2865	-1.16%
2015-01-14	0	0.430	0.420	0.430	0.425	0.430	50,000	21,350	0.4270	3.325	3.248	3.325	3.286	3.325	6,466	3.3020	0.00%
2015-01-13	0	0.430	0.420	0.430	0.405	0.430	148,000	62,060	0.4193	3.325	3.248	3.325	3.132	3.325	19,139	3.2426	-1.15%
2015-01-12	0	0.435	0.420	0.435	0.430	0.440	56,000	24,210	0.4323	3.364	3.248	3.364	3.325	3.402	7,242	3.3431	0.00%
2015-01-09	0	0.435	0.420	0.435	0.420	0.435	414,000	176,320	0.4259	3.364	3.248	3.364	3.248	3.364	53,537	3.2934	-1.14%
2015-01-08	0	0.440	0.430	0.440	0.440	0.440	370,000	162,300	0.4386	3.402	3.325	3.402	3.402	3.402	47,847	3.3920	2.33%
2015-01-07	0	0.430	0.430	0.435	0.430	0.435	164,000	70,790	0.4316	3.325	3.325	3.364	3.325	3.364	21,208	3.3379	-1.15%
2015-01-06	0	0.435	0.425	0.440	0.425	0.440	354,000	152,230	0.4300	3.364	3.286	3.402	3.286	3.402	45,778	3.3254	2.35%
2015-01-05	0	0.425	0.425	0.440	0.425	0.440	138,000	59,970	0.4346	3.286	3.286	3.402	3.286	3.402	17,846	3.3605	-3.41%
2015-01-02	0	0.440	0.430	0.440	0.430	0.440	94,000	41,060	0.4368	3.402	3.325	3.402	3.325	3.402	12,156	3.3778	0.00%
2014-12-31	0	0.440	0.425	0.440	0.440	0.445	50,000	22,050	0.4410	3.402	3.286	3.402	3.402	3.441	6,466	3.4102	0.00%
2014-12-30	0	0.440	0.435	0.440	0.430	0.440	120,000	52,200	0.4350	3.402	3.364	3.402	3.325	3.402	15,518	3.3638	1.15%
2014-12-29	0	0.435	0.420	0.435	0.420	0.435	168,000	71,860	0.4277	3.364	3.248	3.364	3.248	3.364	21,725	3.3077	0.00%
2014-12-24	0	0.435	0.420	0.435	0.420	0.435	252,000	108,590	0.4309	3.364	3.248	3.364	3.248	3.364	32,588	3.3322	0.00%
2014-12-23	0	0.435	0.420	0.435	0.410	0.435	324,000	136,230	0.4205	3.364	3.248	3.364	3.170	3.364	41,899	3.2514	-1.14%
2014-12-22	0	0.440	0.425	0.440	0.430	0.440	102,000	44,130	0.4326	3.402	3.286	3.402	3.325	3.402	13,190	3.3456	1.15%
2014-12-19	0	0.435	0.415	0.420	0.415	0.435	738,000	311,000	0.4214	3.364	3.209	3.248	3.209	3.364	95,436	3.2587	-1.14%
2014-12-18	0	0.440	0.425	0.440	0.425	0.445	130,000	57,330	0.4410	3.402	3.286	3.402	3.286	3.441	16,811	3.4102	0.00%
2014-12-17	0	0.440	0.425	0.440	0.425	0.440	350,000	150,220	0.4292	3.402	3.286	3.402	3.286	3.402	45,261	3.3190	-1.12%
2014-12-16	0	0.445	0.435	0.445	0.430	0.445	98,000	42,360	0.4322	3.441	3.364	3.441	3.325	3.441	12,673	3.3425	-1.11%
2014-12-15	0	0.450	0.430	0.450	0.440	0.450	58,000	25,600	0.4414	3.480	3.325	3.480	3.402	3.480	7,500	3.4131	2.04%
2014-12-12	0	0.445	0.440	0.445	0.440	0.450	408,000	181,630	0.4452	3.410	3.372	3.410	3.372	3.449	53,240	3.4115	-2.20%
2014-12-11	0	0.455	0.445	0.455	0.435	0.455	124,000	54,780	0.4418	3.487	3.410	3.487	3.334	3.487	16,181	3.3855	2.25%
2014-12-10	0	0.445	0.440	0.445	0.430	0.455	112,000	49,450	0.4415	3.410	3.372	3.410	3.295	3.487	14,615	3.3835	0.00%
2014-12-09	0	0.445	0.430	0.445	0.425	0.470	1,006,000	436,850	0.4342	3.410	3.295	3.410	3.257	3.602	131,273	3.3278	-3.26%
2014-12-08	0	0.460	0.450	0.460	0.440	0.470	168,000	75,350	0.4485	3.525	3.449	3.525	3.372	3.602	21,922	3.4371	-1.08%
2014-12-05	0	0.465	0.455	0.465	0.465	0.470	234,000	108,850	0.4652	3.563	3.487	3.563	3.563	3.602	30,535	3.5648	0.00%
2014-12-04	0	0.465	0.455	0.465	0.460	0.470	94,000	43,520	0.4630	3.563	3.487	3.563	3.525	3.602	12,266	3.5480	0.00%
2014-12-03	0	0.465	0.445	0.465	0.450	0.475	776,000	355,780	0.4585	3.563	3.410	3.563	3.449	3.640	101,261	3.5135	-1.06%
2014-12-02	0	0.470	0.465	0.470	0.460	0.475	290,000	136,640	0.4712	3.602	3.563	3.602	3.525	3.640	37,842	3.6108	0.00%
2014-12-01	0	0.470	0.455	0.470	0.450	0.475	370,000	171,830	0.4644	3.602	3.487	3.602	3.449	3.640	48,281	3.5589	-1.05%
2014-11-28	0	0.475	0.460	0.475	0.455	0.480	120,000	55,180	0.4598	3.640	3.525	3.640	3.487	3.678	15,659	3.5239	1.06%
2014-11-27	0	0.470	0.455	0.470	0.460	0.470	1,386,000	645,510	0.4657	3.602	3.487	3.602	3.525	3.602	180,860	3.5691	-1.05%
2014-11-26	0	0.475	0.470	0.475	0.470	0.480	898,000	425,550	0.4739	3.640	3.602	3.640	3.602	3.678	117,180	3.6316	0.00%
2014-11-25	0	0.475	0.475	0.485	0.475	0.485	906,000	435,420	0.4806	3.640	3.640	3.717	3.640	3.717	118,224	3.6830	-2.06%
2014-11-24	0	0.485	0.485	0.490	0.485	0.510	2,270,000	1,105,780	0.4871	3.717	3.717	3.755	3.717	3.908	296,213	3.7331	-3.00%
2014-11-21	0	0.500	0.495	0.500	0.500	0.510	1,646,000	823,600	0.5004	3.832	3.793	3.832	3.832	3.908	214,787	3.8345	-1.96%
2014-11-20	0	0.510	0.510	0.520	0.510	0.560	8,430,000	4,504,440	0.5343	3.908	3.908	3.985	3.908	4.292	1,100,035	4.0948	0.00%
2014-11-19	0	0.510	0.500	0.520	0.495	0.530	1,822,000	930,210	0.5105	3.908	3.832	3.985	3.793	4.062	237,754	3.9125	2.00%
2014-11-18	0	0.500	0.495	0.500	0.495	0.500	510,000	254,240	0.4985	3.832	3.793	3.832	3.793	3.832	66,550	3.8203	2.04%
2014-11-17	0	0.490	0.490	0.500	0.490	0.500	400,000	199,000	0.4975	3.755	3.755	3.832	3.755	3.832	52,196	3.8125	-2.00%
2014-11-14	0	0.500	0.490	0.500	0.495	0.510	726,000	363,040	0.5001	3.832	3.755	3.832	3.793	3.908	94,736	3.8321	0.00%
2014-11-13	0	0.500	0.485	0.500	0.490	0.500	854,000	421,020	0.4930	3.832	3.717	3.832	3.755	3.832	111,439	3.7780	-1.96%
2014-11-12	0	0.510	0.500	0.510	0.495	0.510	420,000	209,790	0.4995	3.908	3.832	3.908	3.793	3.908	54,806	3.8279	0.00%
2014-11-11	0	0.510	0.495	0.510	0.500	0.520	756,000	380,060	0.5027	3.908	3.793	3.908	3.832	3.985	98,651	3.8526	0.00%
2014-11-10	0	0.510	0.500	0.510	0.495	0.510	386,000	193,750	0.5019	3.908	3.832	3.908	3.793	3.908	50,369	3.8466	3.03%
2014-11-07	0	0.495	0.495	0.510	0.495	0.510	380,000	189,930	0.4998	3.793	3.793	3.908	3.793	3.908	49,586	3.8303	-2.94%
2014-11-06	0	0.510	0.500	0.510	0.500	0.510	220,000	110,700	0.5032	3.908	3.832	3.908	3.832	3.908	28,708	3.8561	0.00%
2014-11-05	0	0.510	0.495	0.510	0.500	0.510	204,000	102,800	0.5039	3.908	3.793	3.908	3.832	3.908	26,620	3.8618	0.00%
2014-11-04	0	0.510	0.495	0.510	0.500	0.510	368,000	184,120	0.5003	3.908	3.793	3.908	3.832	3.908	48,020	3.8342	0.00%
2014-11-03	0	0.510	0.500	0.510	0.500	0.510	354,000	177,620	0.5018	3.908	3.832	3.908	3.832	3.908	46,194	3.8451	0.00%
2014-10-31	0	0.510	0.495	0.520	0.500	0.520	666,000	336,580	0.5054	3.908	3.793	3.985	3.832	3.985	86,907	3.8729	-1.92%
2014-10-30	0	0.520	0.500	0.520	0.500	0.530	894,000	458,400	0.5128	3.985	3.832	3.985	3.832	4.062	116,658	3.9294	-1.89%
2014-10-29	0	0.530	0.520	0.530	0.500	0.540	3,690,000	1,937,340	0.5250	4.062	3.985	4.062	3.832	4.138	481,510	4.0235	8.16%
2014-10-28	0	0.490	0.480	0.490	0.480	0.495	370,000	181,590	0.4908	3.755	3.678	3.755	3.678	3.793	48,281	3.7611	0.00%
2014-10-27	0	0.490	0.475	0.490	0.470	0.495	420,000	201,500	0.4798	3.755	3.640	3.755	3.602	3.793	54,806	3.6766	0.00%
2014-10-24	0	0.490	0.485	0.490	0.485	0.500	302,000	147,500	0.4884	3.755	3.717	3.755	3.717	3.832	39,408	3.7429	0.00%
2014-10-23	0	0.490	0.490	0.495	0.475	0.500	258,000	126,840	0.4916	3.755	3.755	3.793	3.640	3.832	33,667	3.7675	-2.00%
2014-10-22	0	0.500	0.490	0.500	0.470	0.500	420,000	204,850	0.4877	3.832	3.755	3.832	3.602	3.832	54,806	3.7377	0.00%
2014-10-21	0	0.500	0.490	0.500	0.490	0.510	242,000	119,110	0.4922	3.832	3.755	3.832	3.755	3.908	31,579	3.7718	0.00%
2014-10-20	0	0.500	0.495	0.500	0.490	0.500	792,000	388,560	0.4906	3.832	3.793	3.832	3.755	3.832	103,348	3.7597	0.00%
2014-10-17	0	0.500	0.490	0.500	0.500	0.510	448,000	224,100	0.5002	3.832	3.755	3.832	3.832	3.908	58,460	3.8334	-1.96%
2014-10-16	0	0.510	0.490	0.510	0.500	0.520	766,000	384,120	0.5015	3.908	3.755	3.908	3.832	3.985	99,956	3.8429	-1.92%
2014-10-15	0	0.520	0.500	0.520	0.510	0.520	534,000	272,540	0.5104	3.985	3.832	3.985	3.908	3.985	69,682	3.9112	0.00%
2014-10-14	0	0.520	0.510	0.520	0.510	0.520	532,000	275,420	0.5177	3.985	3.908	3.985	3.908	3.985	69,421	3.9674	0.00%
2014-10-13	0	0.520	0.510	0.520	0.510	0.520	1,436,000	738,700	0.5144	3.985	3.908	3.985	3.908	3.985	187,384	3.9422	0.00%
2014-10-10	0	0.520	0.520	0.530	0.500	0.530	2,284,000	1,197,440	0.5243	3.985	3.985	4.062	3.832	4.062	298,040	4.0177	-5.45%
2014-10-09	0	0.550	0.540	0.550	0.530	0.580	10,268,000	5,657,980	0.5510	4.215	4.138	4.215	4.062	4.445	1,339,876	4.2228	7.84%
2014-10-08	0	0.510	0.495	0.510	0.480	0.510	2,068,000	1,034,790	0.5004	3.908	3.793	3.908	3.678	3.908	269,854	3.8346	2.00%
2014-10-07	0	0.500	0.495	0.500	0.455	0.500	2,868,000	1,386,200	0.4833	3.832	3.793	3.832	3.487	3.832	374,247	3.7040	5.26%
2014-10-06	0	0.475	0.470	0.475	0.460	0.475	566,000	264,860	0.4680	3.640	3.602	3.640	3.525	3.640	73,858	3.5861	4.40%
2014-10-03	0	0.455	0.450	0.455	0.445	0.460	490,000	221,270	0.4516	3.487	3.449	3.487	3.410	3.525	63,940	3.4606	-1.09%
2014-09-30	0	0.460	0.455	0.460	0.450	0.465	1,116,000	507,060	0.4544	3.525	3.487	3.525	3.449	3.563	145,627	3.4819	-2.13%
2014-09-29	0	0.470	0.465	0.470	0.455	0.495	3,018,000	1,407,160	0.4663	3.602	3.563	3.602	3.487	3.793	393,820	3.5731	-6.00%
2014-09-26	0	0.500	0.495	0.510	0.490	0.510	752,000	374,270	0.4977	3.832	3.793	3.908	3.755	3.908	98,129	3.8141	0.00%
2014-09-25	0	0.500	0.495	0.510	0.495	0.530	1,462,000	751,280	0.5139	3.832	3.793	3.908	3.793	4.062	190,777	3.9380	-2.15%
2014-09-24	0	0.520	0.520	0.530	0.520	0.530	1,000,000	525,060	0.5251	3.916	3.916	3.991	3.916	3.991	132,789	3.9541	-1.89%
2014-09-23	0	0.530	0.520	0.530	0.510	0.540	1,202,000	628,440	0.5228	3.991	3.916	3.991	3.841	4.067	159,612	3.9373	0.00%
2014-09-22	0	0.530	0.530	0.540	0.490	0.560	5,804,000	3,061,510	0.5275	3.991	3.991	4.067	3.690	4.217	770,706	3.9723	3.92%
2014-09-19	0	0.510	0.500	0.510	0.490	0.510	1,746,000	874,440	0.5008	3.841	3.765	3.841	3.690	3.841	231,849	3.7716	2.00%
2014-09-18	0	0.500	0.500	0.510	0.495	0.520	2,810,000	1,426,680	0.5077	3.765	3.765	3.841	3.728	3.916	373,136	3.8235	-5.66%
2014-09-17	0	0.530	0.520	0.530	0.510	0.560	4,686,000	2,488,540	0.5311	3.991	3.916	3.991	3.841	4.217	622,248	3.9993	-1.85%
2014-09-16	0	0.540	0.530	0.540	0.510	0.580	5,910,000	3,287,960	0.5563	4.067	3.991	4.067	3.841	4.368	784,781	4.1897	5.88%
2014-09-15	0	0.510	0.510	0.520	0.510	0.540	2,646,000	1,387,820	0.5245	3.841	3.841	3.916	3.841	4.067	351,359	3.9499	-5.56%
2014-09-12	0	0.540	0.530	0.540	0.530	0.610	17,844,000	10,061,260	0.5638	4.067	3.991	4.067	3.991	4.594	2,369,482	4.2462	-11.48%
2014-09-11	0	0.610	0.610	0.620	0.450	0.670	39,804,000	23,630,520	0.5937	4.594	4.594	4.669	3.389	5.046	5,285,523	4.4708	37.08%
2014-09-10	0	0.445	0.435	0.445	0.435	0.455	202,000	89,240	0.4418	3.351	3.276	3.351	3.276	3.426	26,823	3.3270	-2.20%
2014-09-08	0	0.455	0.450	0.455	0.445	0.465	402,000	180,970	0.4502	3.426	3.389	3.426	3.351	3.502	53,381	3.3902	3.41%
2014-09-05	0	0.440	0.440	0.450	0.425	0.440	86,000	37,200	0.4326	3.314	3.314	3.389	3.201	3.314	11,420	3.2575	0.00%
2014-09-04	0	0.440	0.435	0.440	0.425	0.450	640,000	275,940	0.4312	3.314	3.276	3.314	3.201	3.389	84,985	3.2469	-1.12%
2014-09-03	0	0.445	0.430	0.450	0.430	0.450	504,000	222,140	0.4408	3.351	3.238	3.389	3.238	3.389	66,926	3.3192	2.30%
2014-09-02	0	0.435	0.435	0.440	0.425	0.445	998,000	432,250	0.4331	3.276	3.276	3.314	3.201	3.351	132,523	3.2617	-3.33%
2014-09-01	0	0.450	0.435	0.450	0.435	0.450	174,000	77,050	0.4428	3.389	3.276	3.389	3.276	3.389	23,105	3.3347	1.12%
2014-08-29	0	0.445	0.435	0.445	0.440	0.450	526,000	231,490	0.4401	3.351	3.276	3.351	3.314	3.389	69,847	3.3143	0.00%
2014-08-28	0	0.445	0.440	0.445	0.440	0.455	418,000	185,980	0.4449	3.351	3.314	3.351	3.314	3.426	55,506	3.3506	-2.20%
2014-08-27	0	0.455	0.445	0.455	0.445	0.460	384,000	172,110	0.4482	3.426	3.351	3.426	3.351	3.464	50,991	3.3753	2.25%
2014-08-26	0	0.445	0.440	0.450	0.445	0.455	1,272,000	569,350	0.4476	3.351	3.314	3.389	3.351	3.426	168,907	3.3708	-4.30%
2014-08-25	0	0.465	0.455	0.465	0.450	0.465	412,000	188,870	0.4584	3.502	3.426	3.502	3.389	3.502	54,709	3.4523	0.00%
2014-08-22	0	0.465	0.460	0.465	0.450	0.470	850,000	387,540	0.4559	3.502	3.464	3.502	3.389	3.539	112,870	3.4335	1.09%
2014-08-21	0	0.460	0.455	0.460	0.455	0.480	1,118,000	520,820	0.4658	3.464	3.426	3.464	3.426	3.615	148,458	3.5082	-1.08%
2014-08-20	0	0.465	0.465	0.470	0.450	0.480	2,124,000	985,500	0.4640	3.502	3.502	3.539	3.389	3.615	282,043	3.4941	1.09%
2014-08-19	0	0.460	0.455	0.470	0.455	0.480	2,568,000	1,204,560	0.4691	3.464	3.426	3.539	3.426	3.615	341,001	3.5324	-5.15%
2014-08-18	0	0.485	0.480	0.485	0.475	0.530	5,252,000	2,578,650	0.4910	3.652	3.615	3.652	3.577	3.991	697,406	3.6975	-4.90%
2014-08-15	0	0.510	0.500	0.510	0.410	0.560	24,704,000	12,577,260	0.5091	3.841	3.765	3.841	3.088	4.217	3,280,413	3.8340	24.39%
2014-08-14	0	0.410	0.410	0.420	0.410	0.425	186,000	77,750	0.4180	3.088	3.088	3.163	3.088	3.201	24,699	3.1479	0.00%
2014-08-13	0	0.410	0.405	0.410	0.410	0.420	412,000	169,570	0.4116	3.088	3.050	3.088	3.088	3.163	54,709	3.0995	0.00%
2014-08-12	0	0.410	0.395	0.410	0.410	0.410	100,000	41,000	0.4100	3.088	2.975	3.088	3.088	3.088	13,279	3.0876	1.23%
2014-08-11	0	0.405	0.395	0.405	0.395	0.410	98,086	39,252	0.4002	3.050	2.975	3.050	2.975	3.088	13,025	3.0137	2.53%
2014-08-08	0	0.395	0.395	0.410	0.395	0.405	60,000	24,200	0.4033	2.975	2.975	3.088	2.975	3.050	7,967	3.0374	-3.66%
2014-08-07	0	0.410	0.395	0.410	0.400	0.410	1,010,000	405,140	0.4011	3.088	2.975	3.088	3.012	3.088	134,117	3.0208	0.00%
2014-08-06	0	0.410	0.405	0.410	0.410	0.410	94,000	38,540	0.4100	3.088	3.050	3.088	3.088	3.088	12,482	3.0876	0.00%
2014-08-05	0	0.410	0.405	0.410	0.405	0.415	104,000	42,150	0.4053	3.088	3.050	3.088	3.050	3.125	13,810	3.0521	0.00%
2014-08-04	0	0.410	0.405	0.410	0.400	0.415	308,000	124,490	0.4042	3.088	3.050	3.088	3.012	3.125	40,899	3.0438	1.23%
2014-08-01	0	0.405	0.395	0.410	0.395	0.410	272,000	109,310	0.4019	3.050	2.975	3.088	2.975	3.088	36,119	3.0264	-2.41%
2014-07-31	0	0.415	0.400	0.415	0.400	0.415	302,000	123,580	0.4092	3.125	3.012	3.125	3.012	3.125	40,102	3.0816	1.22%
2014-07-30	0	0.410	0.400	0.410	0.400	0.410	488,000	197,460	0.4046	3.088	3.012	3.088	3.012	3.088	64,801	3.0472	0.00%
2014-07-29	0	0.410	0.405	0.410	0.405	0.410	88,000	35,680	0.4055	3.088	3.050	3.088	3.050	3.088	11,685	3.0534	1.23%
2014-07-28	0	0.405	0.395	0.405	0.400	0.415	320,000	129,670	0.4052	3.050	2.975	3.050	3.012	3.125	42,492	3.0516	1.25%
2014-07-25	0	0.400	0.395	0.400	0.395	0.405	94,000	37,570	0.3997	3.012	2.975	3.012	2.975	3.050	12,482	3.0099	2.56%
2014-07-24	0	0.390	0.390	0.395	0.390	0.395	140,000	54,780	0.3913	2.937	2.937	2.975	2.937	2.975	18,590	2.9467	-1.27%
2014-07-23	0	0.395	0.390	0.395	0.390	0.395	142,000	55,590	0.3915	2.975	2.937	2.975	2.937	2.975	18,856	2.9481	-1.25%
2014-07-22	0	0.400	0.390	0.400	0.390	0.400	170,000	66,510	0.3912	3.012	2.937	3.012	2.937	3.012	22,574	2.9463	1.27%
2014-07-21	0	0.395	0.390	0.395	0.385	0.395	162,000	63,090	0.3894	2.975	2.937	2.975	2.899	2.975	21,512	2.9328	-1.25%
2014-07-18	0	0.400	0.385	0.400	0.385	0.400	94,000	37,000	0.3936	3.012	2.899	3.012	2.899	3.012	12,482	2.9642	1.27%
2014-07-17	0	0.395	0.390	0.405	0.385	0.395	164,000	64,480	0.3932	2.975	2.937	3.050	2.899	2.975	21,777	2.9609	0.00%
2014-07-16	0	0.395	0.380	0.395	0.390	0.395	54,000	21,080	0.3904	2.975	2.862	2.975	2.937	2.975	7,171	2.9398	0.00%
2014-07-15	0	0.395	0.385	0.395	0.385	0.395	52,000	20,040	0.3854	2.975	2.899	2.975	2.899	2.975	6,905	2.9022	0.00%
2014-07-14	0	0.395	0.390	0.395	0.390	0.395	212,000	82,700	0.3901	2.975	2.937	2.975	2.937	2.975	28,151	2.9377	2.60%
2014-07-11	0	0.385	0.380	0.385	0.375	0.390	222,000	84,500	0.3806	2.899	2.862	2.899	2.824	2.937	29,479	2.8664	1.32%
2014-07-10	0	0.380	0.375	0.385	0.375	0.395	444,000	170,680	0.3844	2.862	2.824	2.899	2.824	2.975	58,958	2.8949	-3.80%
2014-07-09	0	0.395	0.385	0.395	0.385	0.395	118,000	45,480	0.3854	2.975	2.899	2.975	2.899	2.975	15,669	2.9025	0.00%
2014-07-08	0	0.395	0.385	0.395	0.385	0.395	142,000	54,910	0.3867	2.975	2.899	2.975	2.899	2.975	18,856	2.9121	0.00%
2014-07-07	0	0.395	0.380	0.395	0.390	0.395	62,000	24,190	0.3902	2.975	2.862	2.975	2.937	2.975	8,233	2.9382	1.28%
2014-07-04	0	0.390	0.385	0.390	0.390	0.390	50,000	19,500	0.3900	2.937	2.899	2.937	2.937	2.937	6,639	2.9370	0.00%
2014-07-03	0	0.390	0.380	0.390	0.390	0.390	60,000	23,400	0.3900	2.937	2.862	2.937	2.937	2.937	7,967	2.9370	0.00%
2014-07-02	0	0.390	0.375	0.390	0.390	0.395	224,000	87,370	0.3900	2.937	2.824	2.937	2.937	2.975	29,745	2.9373	-1.27%
2014-06-30	0	0.395	0.395	0.400	0.395	0.395	90,000	35,550	0.3950	2.975	2.975	3.012	2.975	2.975	11,951	2.9747	-1.25%
2014-06-27	0	0.400	0.390	0.400	0.400	0.400	62,000	24,800	0.4000	3.012	2.937	3.012	3.012	3.012	8,233	3.0123	0.00%
2014-06-26	0	0.400	0.390	0.400	0.390	0.400	62,000	24,700	0.3984	3.012	2.937	3.012	2.937	3.012	8,233	3.0002	0.00%
2014-06-25	0	0.400	0.395	0.400	0.390	0.400	1,982,000	791,780	0.3995	3.012	2.975	3.012	2.937	3.012	263,187	3.0084	-1.23%
2014-06-24	0	0.405	0.400	0.405	0.390	0.405	310,000	123,920	0.3997	3.050	3.012	3.050	2.937	3.050	41,165	3.0104	1.25%
2014-06-23	0	0.400	0.395	0.400	0.395	0.405	76,000	30,380	0.3997	3.012	2.975	3.012	2.975	3.050	10,092	3.0103	0.00%
2014-06-20	0	0.400	0.390	0.400	0.395	0.400	280,000	111,050	0.3966	3.012	2.937	3.012	2.975	3.012	37,181	2.9868	1.27%
2014-06-19	0	0.395	0.390	0.395	0.395	0.400	106,000	41,900	0.3953	2.975	2.937	2.975	2.975	3.012	14,076	2.9768	-1.25%
2014-06-18	0	0.400	0.390	0.400	0.395	0.400	88,000	34,800	0.3955	3.012	2.937	3.012	2.975	3.012	11,685	2.9781	2.56%
2014-06-17	0	0.390	0.390	0.405	0.390	0.405	140,000	55,450	0.3961	2.937	2.937	3.050	2.937	3.050	18,590	2.9827	-2.50%
2014-06-16	0	0.400	0.395	0.400	0.395	0.400	172,000	68,640	0.3991	3.012	2.975	3.012	2.975	3.012	22,840	3.0053	0.00%
2014-06-13	0	0.400	0.390	0.400	0.395	0.400	54,000	21,350	0.3954	3.012	2.937	3.012	2.975	3.012	7,171	2.9774	0.00%
2014-06-12	0	0.400	0.390	0.400	0.385	0.400	54,000	21,450	0.3972	3.012	2.937	3.012	2.899	3.012	7,171	2.9914	0.00%
2014-06-11	0	0.400	0.390	0.400	0.390	0.400	90,000	35,210	0.3912	3.012	2.937	3.012	2.937	3.012	11,951	2.9462	3.90%
2014-06-10	0	0.385	0.385	0.390	0.385	0.395	189,234	74,054	0.3913	2.899	2.899	2.937	2.899	2.975	25,128	2.9471	-2.53%
2014-06-09	0	0.395	0.395	0.400	0.395	0.400	56,000	22,130	0.3952	2.975	2.975	3.012	2.975	3.012	7,436	2.9760	-1.25%
2014-06-06	0	0.400	0.390	0.400	0.400	0.400	52,000	20,800	0.4000	3.012	2.937	3.012	3.012	3.012	6,905	3.0123	0.00%
2014-06-05	0	0.400	0.395	0.400	0.390	0.400	230,000	90,300	0.3926	3.012	2.975	3.012	2.937	3.012	30,541	2.9566	0.00%
2014-06-04	0	0.400	0.400	0.405	0.390	0.405	306,000	121,830	0.3981	3.012	3.012	3.050	2.937	3.050	40,633	2.9983	0.00%
2014-06-03	0	0.400	0.390	0.400	0.395	0.405	220,000	87,520	0.3978	3.012	2.937	3.012	2.975	3.050	29,214	2.9959	1.27%
2014-05-30	0	0.395	0.390	0.400	0.395	0.400	102,000	40,300	0.3951	2.975	2.937	3.012	2.975	3.012	13,544	2.9754	0.00%
2014-05-29	0	0.395	0.390	0.395	0.395	0.400	82,000	32,400	0.3951	2.975	2.937	2.975	2.975	3.012	10,889	2.9756	1.28%
2014-05-28	0	0.390	0.390	0.395	0.390	0.400	160,000	63,460	0.3966	2.937	2.937	2.975	2.937	3.012	21,246	2.9869	-2.50%
2014-05-27	0	0.400	0.390	0.400	0.390	0.400	82,000	32,600	0.3976	3.012	2.937	3.012	2.937	3.012	10,889	2.9939	0.00%
2014-05-26	0	0.400	0.390	0.400	0.395	0.400	52,000	20,550	0.3952	3.012	2.937	3.012	2.975	3.012	6,905	2.9761	0.00%
2014-05-23	0	0.400	0.395	0.400	0.390	0.400	74,000	29,150	0.3939	3.012	2.975	3.012	2.937	3.012	9,826	2.9665	0.00%
2014-05-22	0	0.400	0.390	0.400	0.395	0.400	60,000	23,960	0.3993	3.012	2.937	3.012	2.975	3.012	7,967	3.0073	0.00%
2014-05-21	0	0.400	0.390	0.400	0.395	0.400	128,000	50,600	0.3953	3.012	2.937	3.012	2.975	3.012	16,997	2.9770	1.27%
2014-05-20	0	0.395	0.380	0.395	0.380	0.400	76,000	29,130	0.3833	2.975	2.862	2.975	2.862	3.012	10,092	2.8865	-1.25%
2014-05-19	0	0.400	0.390	0.400	0.400	0.400	54,000	21,600	0.4000	3.012	2.937	3.012	3.012	3.012	7,171	3.0123	0.00%
2014-05-16	0	0.400	0.390	0.400	0.395	0.400	108,000	42,410	0.3927	3.012	2.937	3.012	2.975	3.012	14,341	2.9572	2.56%
2014-05-15	0	0.390	0.385	0.395	0.380	0.400	182,000	71,020	0.3902	2.937	2.899	2.975	2.862	3.012	24,168	2.9387	-2.50%
2014-05-14	0	0.400	0.395	0.400	0.390	0.400	140,000	55,100	0.3936	3.012	2.975	3.012	2.937	3.012	18,590	2.9639	0.00%
2014-05-13	0	0.400	0.395	0.400	0.395	0.400	86,000	34,000	0.3953	3.012	2.975	3.012	2.975	3.012	11,420	2.9773	0.00%
2014-05-12	0	0.400	0.395	0.400	0.390	0.400	112,000	44,060	0.3934	3.012	2.975	3.012	2.937	3.012	14,872	2.9625	1.27%
2014-05-09	0	0.395	0.385	0.395	0.395	0.400	86,000	34,000	0.3953	2.975	2.899	2.975	2.975	3.012	11,420	2.9773	0.00%
2014-05-08	0	0.395	0.385	0.395	0.395	0.400	246,000	97,190	0.3951	2.975	2.899	2.975	2.975	3.012	32,666	2.9753	0.00%
2014-05-07	0	0.395	0.385	0.395	0.395	0.400	60,000	23,720	0.3953	2.975	2.899	2.975	2.975	3.012	7,967	2.9772	0.00%
2014-05-05	0	0.395	0.385	0.395	0.390	0.400	170,000	66,950	0.3938	2.975	2.899	2.975	2.937	3.012	22,574	2.9658	-1.25%
2014-05-02	0	0.400	0.390	0.400	0.390	0.400	64,000	25,020	0.3909	3.012	2.937	3.012	2.937	3.012	8,498	2.9441	0.00%
2014-04-30	0	0.400	0.380	0.400	0.395	0.400	102,000	40,350	0.3956	3.012	2.862	3.012	2.975	3.012	13,544	2.9791	1.27%
2014-04-29	0	0.395	0.375	0.395	0.390	0.400	432,000	169,200	0.3917	2.975	2.824	2.975	2.937	3.012	57,365	2.9495	-1.25%
2014-04-28	0	0.400	0.390	0.400	0.400	0.400	82,000	32,800	0.4000	3.012	2.937	3.012	3.012	3.012	10,889	3.0123	0.00%
2014-04-25	0	0.400	0.395	0.400	0.395	0.405	84,000	33,510	0.3989	3.012	2.975	3.012	2.975	3.050	11,154	3.0042	0.00%
2014-04-24	0	0.400	0.390	0.400	0.400	0.400	52,000	20,800	0.4000	3.012	2.937	3.012	3.012	3.012	6,905	3.0123	0.00%
2014-04-23	0	0.400	0.390	0.400	0.390	0.400	110,000	43,350	0.3941	3.012	2.937	3.012	2.937	3.012	14,607	2.9678	0.00%
2014-04-22	0	0.400	0.400	0.405	0.395	0.405	250,000	99,900	0.3996	3.012	3.012	3.050	2.975	3.050	33,197	3.0093	0.00%
2014-04-17	0	0.400	0.390	0.400	0.400	0.405	58,000	23,240	0.4007	3.012	2.937	3.012	3.012	3.050	7,702	3.0175	-1.23%
2014-04-16	0	0.405	0.390	0.405	0.390	0.405	166,000	65,530	0.3948	3.050	2.937	3.050	2.937	3.050	22,043	2.9728	1.25%
2014-04-15	0	0.400	0.390	0.400	0.390	0.400	120,000	47,240	0.3937	3.012	2.937	3.012	2.937	3.012	15,935	2.9646	0.00%
2014-04-14	0	0.400	0.390	0.400	0.390	0.405	348,000	137,030	0.3938	3.012	2.937	3.012	2.937	3.050	46,210	2.9653	-1.23%
2014-04-11	0	0.405	0.400	0.405	0.400	0.405	130,000	52,350	0.4027	3.050	3.012	3.050	3.012	3.050	17,263	3.0326	0.00%
2014-04-10	0	0.405	0.400	0.405	0.405	0.405	60,000	24,300	0.4050	3.050	3.012	3.050	3.050	3.050	7,967	3.0500	-1.22%
2014-04-09	0	0.410	0.400	0.410	0.405	0.410	116,000	47,000	0.4052	3.088	3.012	3.088	3.050	3.088	15,403	3.0513	0.00%
2014-04-08	0	0.410	0.400	0.410	0.400	0.410	102,000	41,580	0.4076	3.088	3.012	3.088	3.012	3.088	13,544	3.0699	0.00%
2014-04-07	0	0.410	0.395	0.410	0.400	0.410	52,000	20,820	0.4004	3.088	2.975	3.088	3.012	3.088	6,905	3.0152	0.00%
2014-04-04	0	0.410	0.405	0.410	0.400	0.410	170,000	68,840	0.4049	3.088	3.050	3.088	3.012	3.088	22,574	3.0495	0.00%
2014-04-03	0	0.410	0.400	0.410	0.400	0.410	214,000	86,900	0.4061	3.088	3.012	3.088	3.012	3.088	28,417	3.0581	3.80%
2014-04-02	0	0.395	0.395	0.405	0.395	0.405	100,000	39,970	0.3997	2.975	2.975	3.050	2.975	3.050	13,279	3.0100	-3.66%
2014-04-01	0	0.410	0.400	0.410	0.400	0.410	324,000	130,150	0.4017	3.088	3.012	3.088	3.012	3.088	43,024	3.0251	-1.20%
2014-03-31	0	0.415	0.400	0.415	0.400	0.415	246,000	99,970	0.4064	3.125	3.012	3.125	3.012	3.125	32,666	3.0604	0.00%
2014-03-28	0	0.415	0.400	0.415	0.400	0.415	170,000	69,210	0.4071	3.125	3.012	3.125	3.012	3.125	22,574	3.0659	1.22%
2014-03-27	0	0.410	0.390	0.410	0.400	0.410	62,000	24,820	0.4003	3.088	2.937	3.088	3.012	3.088	8,233	3.0147	0.00%
2014-03-26	0	0.410	0.400	0.410	0.405	0.410	102,000	41,320	0.4051	3.088	3.012	3.088	3.050	3.088	13,544	3.0507	0.00%
2014-03-25	0	0.410	0.400	0.410	0.410	0.415	76,000	31,190	0.4104	3.088	3.012	3.088	3.088	3.125	10,092	3.0906	2.50%
2014-03-24	0	0.400	0.400	0.415	0.400	0.410	168,000	67,240	0.4002	3.012	3.012	3.125	3.012	3.088	22,309	3.0141	-2.44%
2014-03-21	0	0.410	0.400	0.410	0.400	0.410	96,000	38,850	0.4047	3.088	3.012	3.088	3.012	3.088	12,748	3.0476	0.00%
2014-03-20	0	0.410	0.400	0.410	0.400	0.410	112,000	44,920	0.4011	3.088	3.012	3.088	3.012	3.088	14,872	3.0204	0.00%
2014-03-19	0	0.410	0.400	0.410	0.410	0.415	502,000	206,820	0.4120	3.088	3.012	3.088	3.088	3.125	66,660	3.1026	0.00%
2014-03-18	0	0.410	0.390	0.410	0.395	0.410	202,000	82,070	0.4063	3.088	2.937	3.088	2.975	3.088	26,823	3.0597	6.49%
2014-03-17	0	0.385	0.385	0.405	0.385	0.385	108,000	41,580	0.3850	2.899	2.899	3.050	2.899	2.899	14,341	2.8993	-3.75%
2014-03-14	0	0.400	0.380	0.400	0.400	0.405	294,000	117,900	0.4010	3.012	2.862	3.012	3.012	3.050	39,040	3.0200	-2.44%
2014-03-13	0	0.410	0.405	0.415	0.405	0.410	48,000	19,510	0.4065	3.088	3.050	3.125	3.050	3.088	6,374	3.0609	-1.20%
2014-03-12	0	0.415	0.400	0.415	0.400	0.415	408,000	168,870	0.4139	3.125	3.012	3.125	3.012	3.125	54,178	3.1170	1.22%
2014-03-11	0	0.410	0.405	0.410	0.405	0.410	114,000	46,240	0.4056	3.088	3.050	3.088	3.050	3.088	15,138	3.0546	1.23%
2014-03-10	0	0.405	0.405	0.410	0.405	0.415	211,205	87,185	0.4128	3.050	3.050	3.088	3.050	3.125	28,046	3.1087	1.25%
2014-03-07	0	0.400	0.400	0.415	0.400	0.410	64,000	25,820	0.4034	3.012	3.012	3.125	3.012	3.088	8,498	3.0382	-2.44%
2014-03-06	0	0.410	0.400	0.410	0.400	0.415	482,000	197,250	0.4092	3.088	3.012	3.088	3.012	3.125	64,004	3.0818	0.00%
2014-03-05	0	0.410	0.410	0.415	0.400	0.415	294,000	119,150	0.4053	3.088	3.088	3.125	3.012	3.125	39,040	3.0520	-2.38%
2014-03-04	0	0.420	0.410	0.420	0.400	0.420	200,000	81,780	0.4089	3.163	3.088	3.163	3.012	3.163	26,558	3.0793	0.00%
2014-03-03	0	0.420	0.405	0.420	0.410	0.420	48,000	19,990	0.4165	3.163	3.050	3.163	3.088	3.163	6,374	3.1362	1.20%
2014-02-28	0	0.415	0.405	0.415	0.410	0.415	264,000	108,820	0.4122	3.125	3.050	3.125	3.088	3.125	35,056	3.1042	0.00%
2014-02-27	0	0.415	0.410	0.415	0.400	0.415	178,000	72,790	0.4089	3.125	3.088	3.125	3.012	3.125	23,636	3.0796	0.00%
2014-02-26	0	0.415	0.410	0.415	0.400	0.415	218,000	88,830	0.4075	3.125	3.088	3.125	3.012	3.125	28,948	3.0686	3.75%
2014-02-25	0	0.400	0.400	0.405	0.400	0.420	118,000	48,400	0.4102	3.012	3.012	3.050	3.012	3.163	15,669	3.0889	-3.61%
2014-02-24	0	0.415	0.410	0.415	0.400	0.415	184,000	75,400	0.4098	3.125	3.088	3.125	3.012	3.125	24,433	3.0860	0.00%
2014-02-21	0	0.415	0.400	0.415	0.410	0.415	158,000	64,910	0.4108	3.125	3.012	3.125	3.088	3.125	20,981	3.0938	3.75%
2014-02-20	0	0.400	0.395	0.410	0.400	0.420	452,000	184,000	0.4071	3.012	2.975	3.088	3.012	3.163	60,021	3.0656	-3.61%
2014-02-19	0	0.415	0.400	0.415	0.410	0.415	384,000	157,610	0.4104	3.125	3.012	3.125	3.088	3.125	50,991	3.0909	0.00%
2014-02-18	0	0.415	0.415	0.420	0.410	0.420	154,000	63,180	0.4103	3.125	3.125	3.163	3.088	3.163	20,449	3.0896	0.00%
2014-02-17	0	0.415	0.400	0.415	0.410	0.420	162,000	66,450	0.4102	3.125	3.012	3.125	3.088	3.163	21,512	3.0890	0.00%
2014-02-14	0	0.415	0.410	0.415	0.400	0.420	608,000	247,090	0.4064	3.125	3.088	3.125	3.012	3.163	80,736	3.0605	0.00%
2014-02-13	0	0.415	0.415	0.420	0.400	0.415	298,000	122,410	0.4108	3.125	3.125	3.163	3.012	3.125	39,571	3.0934	-1.19%
2014-02-12	0	0.420	0.405	0.420	0.410	0.420	466,000	193,260	0.4147	3.163	3.050	3.163	3.088	3.163	61,880	3.1232	1.20%
2014-02-11	0	0.415	0.400	0.415	0.410	0.415	206,000	84,520	0.4103	3.125	3.012	3.125	3.088	3.125	27,354	3.0898	0.00%
2014-02-10	0	0.415	0.405	0.415	0.395	0.415	110,000	45,070	0.4097	3.125	3.050	3.125	2.975	3.125	14,607	3.0856	0.00%
2014-02-07	0	0.415	0.400	0.415	0.390	0.415	364,000	146,130	0.4015	3.125	3.012	3.125	2.937	3.125	48,335	3.0233	-1.19%
2014-02-06	0	0.420	0.400	0.420	0.400	0.420	172,000	71,290	0.4145	3.163	3.012	3.163	3.012	3.163	22,840	3.1213	1.20%
2014-02-05	0	0.415	0.400	0.415	0.415	0.415	150,000	62,250	0.4150	3.125	3.012	3.125	3.125	3.125	19,918	3.1253	-1.19%
2014-02-04	0	0.420	0.395	0.420	0.410	0.420	162,000	66,440	0.4101	3.163	2.975	3.163	3.088	3.163	21,512	3.0885	0.00%
2014-01-30	0	0.420	0.390	0.420	0.400	0.420	212,000	85,340	0.4025	3.163	2.937	3.163	3.012	3.163	28,151	3.0315	0.00%
2014-01-29	0	0.420	0.410	0.420	0.405	0.420	116,000	47,760	0.4117	3.163	3.088	3.163	3.050	3.163	15,403	3.1006	3.70%
2014-01-28	0	0.405	0.385	0.405	0.400	0.405	102,000	40,830	0.4003	3.050	2.899	3.050	3.012	3.050	13,544	3.0145	1.25%
2014-01-27	0	0.400	0.395	0.400	0.380	0.400	450,000	174,840	0.3885	3.012	2.975	3.012	2.862	3.012	59,755	2.9260	0.00%
2014-01-24	0	0.400	0.385	0.400	0.385	0.400	198,000	76,320	0.3855	3.012	2.899	3.012	2.899	3.012	26,292	2.9028	0.00%
2014-01-23	0	0.400	0.385	0.400	0.385	0.400	156,000	60,380	0.3871	3.012	2.899	3.012	2.899	3.012	20,715	2.9148	0.00%
2014-01-22	0	0.400	0.385	0.400	0.395	0.405	186,000	73,510	0.3952	3.012	2.899	3.012	2.975	3.050	24,699	2.9763	0.00%
2014-01-21	0	0.400	0.385	0.400	0.385	0.400	194,000	77,420	0.3991	3.012	2.899	3.012	2.899	3.012	25,761	3.0053	0.00%
2014-01-20	0	0.400	0.390	0.405	0.390	0.400	110,000	43,580	0.3962	3.012	2.937	3.050	2.937	3.012	14,607	2.9836	0.00%
2014-01-17	0	0.400	0.385	0.400	0.400	0.400	180,000	72,000	0.4000	3.012	2.899	3.012	3.012	3.012	23,902	3.0123	-2.44%
2014-01-16	0	0.410	0.395	0.410	0.395	0.410	42,000	16,620	0.3957	3.088	2.975	3.088	2.975	3.088	5,577	2.9800	0.00%
2014-01-15	0	0.410	0.380	0.400	0.400	0.410	270,000	109,370	0.4051	3.088	2.862	3.012	3.012	3.088	35,853	3.0505	2.50%
2014-01-14	0	0.400	0.380	0.400	0.400	0.410	102,000	40,820	0.4002	3.012	2.862	3.012	3.012	3.088	13,544	3.0138	0.00%
2014-01-13	0	0.400	0.380	0.400	0.410	0.410	150,000	61,500	0.4100	3.012	2.862	3.012	3.088	3.088	19,918	3.0876	0.00%
2014-01-10	0	0.400	0.390	0.400	0.390	0.400	202,000	79,800	0.3950	3.012	2.937	3.012	2.937	3.012	26,823	2.9750	0.00%
2014-01-09	0	0.400	0.385	0.410	0.400	0.410	152,000	60,820	0.4001	3.012	2.899	3.088	3.012	3.088	20,184	3.0133	-2.44%
2014-01-08	0	0.410	0.395	0.410	0.405	0.410	134,000	54,300	0.4052	3.088	2.975	3.088	3.050	3.088	17,794	3.0516	1.23%
2014-01-07	0	0.405	0.380	0.405	0.370	0.410	276,000	108,900	0.3946	3.050	2.862	3.050	2.786	3.088	36,650	2.9714	1.25%
2014-01-06	0	0.400	0.400	0.415	0.400	0.415	186,000	75,090	0.4037	3.012	3.012	3.125	3.012	3.125	24,699	3.0402	-2.44%
2014-01-03	0	0.410	0.405	0.410	0.400	0.420	202,000	81,240	0.4022	3.088	3.050	3.088	3.012	3.163	26,823	3.0287	-2.38%
2014-01-02	0	0.420	0.415	0.420	0.400	0.420	326,000	133,820	0.4105	3.163	3.125	3.163	3.012	3.163	43,289	3.0913	0.00%
2013-12-31	0	0.420	0.410	0.420	0.410	0.420	132,000	54,740	0.4147	3.163	3.088	3.163	3.088	3.163	17,528	3.1230	0.00%
2013-12-30	0	0.420	0.410	0.420	0.425	0.425	100,000	42,500	0.4250	3.163	3.088	3.163	3.201	3.201	13,279	3.2006	-2.33%
2013-12-27	0	0.430	0.410	0.430	0.410	0.430	122,000	50,060	0.4103	3.238	3.088	3.238	3.088	3.238	16,200	3.0901	2.38%
2013-12-24	0	0.420	0.420	0.435	0.420	0.430	176,000	75,090	0.4266	3.163	3.163	3.276	3.163	3.238	23,371	3.2130	-2.33%
2013-12-23	0	0.430	0.420	0.430	0.420	0.440	270,000	114,760	0.4250	3.238	3.163	3.238	3.163	3.314	35,853	3.2009	-3.37%
2013-12-20	0	0.445	0.430	0.445	0.410	0.445	844,000	360,520	0.4272	3.351	3.238	3.351	3.088	3.351	112,074	3.2168	-1.11%
2013-12-19	0	0.450	0.440	0.450	0.445	0.450	174,000	77,440	0.4451	3.389	3.314	3.389	3.351	3.389	23,105	3.3516	0.00%
2013-12-18	0	0.450	0.435	0.450	0.435	0.455	122,000	55,120	0.4518	3.389	3.276	3.389	3.276	3.426	16,200	3.4024	-1.10%
2013-12-17	0	0.455	0.440	0.455	0.455	0.465	72,000	32,780	0.4553	3.426	3.314	3.426	3.426	3.502	9,561	3.4286	1.11%
2013-12-16	0	0.450	0.445	0.465	0.445	0.450	252,000	112,340	0.4458	3.389	3.351	3.502	3.351	3.389	33,463	3.3572	-0.22%
2013-12-13	0	0.455	0.440	0.455	0.450	0.455	152,000	68,410	0.4501	3.396	3.284	3.396	3.359	3.396	20,363	3.3595	-1.09%
2013-12-12	0	0.460	0.440	0.460	0.425	0.460	184,000	83,660	0.4547	3.434	3.284	3.434	3.172	3.434	24,650	3.3939	2.22%
2013-12-11	0	0.450	0.440	0.450	0.440	0.460	76,000	33,630	0.4425	3.359	3.284	3.359	3.284	3.434	10,181	3.3031	-2.17%
2013-12-10	0	0.460	0.445	0.460	0.440	0.465	386,000	177,740	0.4605	3.434	3.322	3.434	3.284	3.471	51,711	3.4372	0.00%
2013-12-09	0	0.460	0.450	0.460	0.450	0.465	156,000	70,930	0.4547	3.434	3.359	3.434	3.359	3.471	20,899	3.3940	2.22%
2013-12-06	0	0.450	0.445	0.465	0.445	0.450	196,000	87,680	0.4473	3.359	3.322	3.471	3.322	3.359	26,257	3.3392	-3.23%
2013-12-05	0	0.465	0.455	0.465	0.455	0.465	300,000	137,950	0.4598	3.471	3.396	3.471	3.396	3.471	40,190	3.4325	0.00%
2013-12-04	0	0.465	0.450	0.465	0.450	0.465	178,000	82,010	0.4607	3.471	3.359	3.471	3.359	3.471	23,846	3.4391	1.09%
2013-12-03	0	0.460	0.450	0.465	0.455	0.465	332,000	152,980	0.4608	3.434	3.359	3.471	3.396	3.471	44,477	3.4395	-2.13%
2013-12-02	0	0.470	0.470	0.475	0.460	0.475	666,000	310,160	0.4657	3.508	3.508	3.546	3.434	3.546	89,222	3.4763	-4.08%
2013-11-29	0	0.490	0.475	0.490	0.490	0.495	564,000	277,340	0.4917	3.658	3.546	3.658	3.658	3.695	75,557	3.6706	1.03%
2013-11-28	0	0.485	0.485	0.495	0.480	0.495	236,000	114,960	0.4871	3.620	3.620	3.695	3.583	3.695	31,616	3.6361	2.11%
2013-11-27	0	0.475	0.470	0.480	0.470	0.495	448,000	215,030	0.4800	3.546	3.508	3.583	3.508	3.695	60,017	3.5828	0.00%
2013-11-26	0	0.475	0.470	0.475	0.470	0.475	264,000	124,780	0.4727	3.546	3.508	3.546	3.508	3.546	35,367	3.5281	-1.04%
2013-11-25	0	0.480	0.470	0.480	0.475	0.480	210,000	100,000	0.4762	3.583	3.508	3.583	3.546	3.583	28,133	3.5546	0.00%
2013-11-22	0	0.480	0.475	0.480	0.480	0.495	628,000	303,350	0.4830	3.583	3.546	3.583	3.583	3.695	84,131	3.6057	-3.03%
2013-11-21	0	0.495	0.475	0.495	0.465	0.495	430,000	211,670	0.4923	3.695	3.546	3.695	3.471	3.695	57,606	3.6745	0.00%
2013-11-20	0	0.495	0.480	0.495	0.490	0.495	240,000	118,510	0.4938	3.695	3.583	3.695	3.658	3.695	32,152	3.6859	2.06%
2013-11-19	0	0.485	0.465	0.485	0.475	0.490	446,000	216,440	0.4853	3.620	3.471	3.620	3.546	3.658	59,749	3.6225	0.00%
2013-11-18	0	0.485	0.465	0.485	0.465	0.500	692,000	330,890	0.4782	3.620	3.471	3.620	3.471	3.732	92,705	3.5693	4.30%
2013-11-15	0	0.465	0.465	0.470	0.465	0.470	130,000	60,480	0.4652	3.471	3.471	3.508	3.471	3.508	17,416	3.4727	-1.06%
2013-11-14	0	0.470	0.465	0.480	0.470	0.470	268,000	125,960	0.4700	3.508	3.471	3.583	3.508	3.508	35,903	3.5083	-2.08%
2013-11-13	0	0.480	0.465	0.480	0.475	0.480	118,000	56,010	0.4747	3.583	3.471	3.583	3.546	3.583	15,808	3.5431	0.00%
2013-11-12	0	0.480	0.475	0.480	0.475	0.480	368,000	175,360	0.4765	3.583	3.546	3.583	3.546	3.583	49,300	3.5570	0.00%
2013-11-11	0	0.480	0.475	0.480	0.470	0.490	342,000	163,560	0.4782	3.583	3.546	3.583	3.508	3.658	45,817	3.5699	0.00%
2013-11-08	0	0.480	0.465	0.480	0.470	0.485	336,000	160,020	0.4763	3.583	3.471	3.583	3.508	3.620	45,013	3.5550	0.00%
2013-11-07	0	0.480	0.470	0.480	0.470	0.480	60,000	28,500	0.4750	3.583	3.508	3.583	3.508	3.583	8,038	3.5457	0.00%
2013-11-06	0	0.480	0.470	0.480	0.465	0.480	580,000	278,070	0.4794	3.583	3.508	3.583	3.471	3.583	77,701	3.5787	4.35%
2013-11-05	0	0.460	0.460	0.480	0.455	0.480	330,000	152,290	0.4615	3.434	3.434	3.583	3.396	3.583	44,209	3.4448	0.00%
2013-11-04	0	0.460	0.450	0.470	0.450	0.470	468,000	215,340	0.4601	3.434	3.359	3.508	3.359	3.508	62,696	3.4347	-2.13%
2013-11-01	0	0.470	0.465	0.470	0.465	0.475	84,000	39,100	0.4655	3.508	3.471	3.508	3.471	3.546	11,253	3.4746	-2.08%
2013-10-31	0	0.480	0.460	0.480	0.445	0.480	808,000	372,820	0.4614	3.583	3.434	3.583	3.322	3.583	108,245	3.4442	4.35%
2013-10-30	0	0.460	0.450	0.460	0.450	0.465	378,000	173,190	0.4582	3.434	3.359	3.434	3.359	3.471	50,639	3.4201	2.22%
2013-10-29	0	0.450	0.445	0.450	0.445	0.460	424,000	191,150	0.4508	3.359	3.322	3.359	3.322	3.434	56,802	3.3652	-2.17%
2013-10-28	0	0.460	0.450	0.460	0.450	0.465	624,000	286,700	0.4595	3.434	3.359	3.434	3.359	3.471	83,595	3.4296	0.00%
2013-10-25	0	0.460	0.455	0.460	0.455	0.495	2,738,000	1,279,310	0.4672	3.434	3.396	3.434	3.396	3.695	366,800	3.4878	-6.12%
2013-10-24	0	0.490	0.480	0.485	0.450	0.520	5,504,000	2,647,670	0.4810	3.658	3.583	3.620	3.359	3.882	737,351	3.5908	7.69%
2013-10-23	0	0.455	0.455	0.460	0.455	0.465	126,000	57,870	0.4593	3.396	3.396	3.434	3.396	3.471	16,880	3.4284	-1.09%
2013-10-22	0	0.460	0.450	0.465	0.455	0.460	240,000	109,900	0.4579	3.434	3.359	3.471	3.396	3.434	32,152	3.4181	1.10%
2013-10-21	0	0.455	0.455	0.470	0.445	0.470	176,000	79,830	0.4536	3.396	3.396	3.508	3.322	3.508	23,578	3.3858	0.00%
2013-10-18	0	0.455	0.455	0.460	0.445	0.470	942,000	434,550	0.4613	3.396	3.396	3.434	3.322	3.508	126,196	3.4434	-1.09%
2013-10-17	0	0.460	0.455	0.465	0.440	0.470	1,106,000	503,990	0.4557	3.434	3.396	3.471	3.284	3.508	148,167	3.4015	2.22%
2013-10-16	0	0.450	0.445	0.450	0.445	0.450	192,000	85,850	0.4471	3.359	3.322	3.359	3.322	3.359	25,722	3.3377	0.00%
2013-10-15	0	0.450	0.440	0.450	0.440	0.450	225,205	99,686	0.4426	3.359	3.284	3.359	3.284	3.359	30,170	3.3042	1.12%
2013-10-11	0	0.445	0.435	0.445	0.445	0.450	408,000	182,080	0.4463	3.322	3.247	3.322	3.322	3.359	54,658	3.3312	1.14%
2013-10-10	0	0.440	0.430	0.440	0.425	0.440	318,000	138,270	0.4348	3.284	3.210	3.284	3.172	3.284	42,601	3.2457	1.15%
2013-10-09	0	0.435	0.430	0.435	0.420	0.435	430,000	185,630	0.4317	3.247	3.210	3.247	3.135	3.247	57,606	3.2224	0.00%
2013-10-08	0	0.435	0.420	0.435	0.420	0.440	268,000	115,380	0.4305	3.247	3.135	3.247	3.135	3.284	35,903	3.2137	1.16%
2013-10-07	0	0.430	0.415	0.430	0.420	0.430	344,000	145,100	0.4218	3.210	3.098	3.210	3.135	3.210	46,084	3.1486	1.18%
2013-10-04	0	0.425	0.415	0.430	0.415	0.440	500,000	213,350	0.4267	3.172	3.098	3.210	3.098	3.284	66,983	3.1851	-1.16%
2013-10-03	0	0.430	0.420	0.435	0.420	0.440	388,000	164,520	0.4240	3.210	3.135	3.247	3.135	3.284	51,979	3.1651	1.18%
2013-10-02	0	0.425	0.420	0.425	0.415	0.430	748,000	318,620	0.4260	3.172	3.135	3.172	3.098	3.210	100,207	3.1796	1.19%
2013-09-30	0	0.420	0.415	0.430	0.420	0.430	286,000	121,030	0.4232	3.135	3.098	3.210	3.135	3.210	38,314	3.1589	-2.33%
2013-09-27	0	0.430	0.415	0.435	0.420	0.430	146,000	62,420	0.4275	3.210	3.098	3.247	3.135	3.210	19,559	3.1914	2.63%
2013-09-26	0	0.430	0.425	0.440	0.425	0.440	152,000	64,980	0.4275	3.128	3.091	3.200	3.091	3.200	20,897	3.1095	-1.15%
2013-09-25	0	0.435	0.420	0.435	0.425	0.445	86,000	37,230	0.4329	3.164	3.055	3.164	3.091	3.237	11,824	3.1488	0.00%
2013-09-24	0	0.435	0.420	0.435	0.415	0.435	84,000	35,440	0.4219	3.164	3.055	3.164	3.019	3.164	11,549	3.0688	0.00%
2013-09-23	0	0.435	0.420	0.435	0.430	0.440	206,000	88,620	0.4302	3.164	3.055	3.164	3.128	3.200	28,322	3.1291	0.00%
2013-09-19	0	0.435	0.425	0.435	0.425	0.440	688,000	295,500	0.4295	3.164	3.091	3.164	3.091	3.200	94,589	3.1241	1.16%
2013-09-18	0	0.430	0.410	0.430	0.425	0.430	142,000	60,360	0.4251	3.128	2.982	3.128	3.091	3.128	19,523	3.0918	0.00%
2013-09-17	0	0.430	0.410	0.430	0.415	0.430	280,000	116,670	0.4167	3.128	2.982	3.128	3.019	3.128	38,495	3.0308	0.00%
2013-09-16	0	0.430	0.415	0.430	0.410	0.430	586,000	243,310	0.4152	3.128	3.019	3.128	2.982	3.128	80,565	3.0200	1.18%
2013-09-13	0	0.425	0.415	0.425	0.415	0.425	102,000	42,850	0.4201	3.091	3.019	3.091	3.019	3.091	14,023	3.0556	0.00%
2013-09-12	0	0.425	0.420	0.430	0.420	0.430	228,000	96,610	0.4237	3.091	3.055	3.128	3.055	3.128	31,346	3.0820	-1.16%
2013-09-11	0	0.430	0.415	0.430	0.410	0.430	182,000	75,730	0.4161	3.128	3.019	3.128	2.982	3.128	25,022	3.0265	0.00%
2013-09-10	0	0.430	0.420	0.430	0.420	0.430	596,000	250,420	0.4202	3.128	3.055	3.128	3.055	3.128	81,940	3.0561	2.38%
2013-09-09	0	0.420	0.410	0.420	0.415	0.420	180,000	74,730	0.4152	3.055	2.982	3.055	3.019	3.055	24,747	3.0198	0.00%
2013-09-06	0	0.420	0.410	0.420	0.415	0.420	262,000	109,040	0.4162	3.055	2.982	3.055	3.019	3.055	36,021	3.0272	0.00%
2013-09-05	0	0.420	0.415	0.420	0.415	0.420	220,000	91,320	0.4151	3.055	3.019	3.055	3.019	3.055	30,246	3.0192	0.00%
2013-09-04	0	0.420	0.415	0.420	0.415	0.440	202,000	85,080	0.4212	3.055	3.019	3.055	3.019	3.200	27,772	3.0636	-1.18%
2013-09-03	0	0.425	0.415	0.425	0.400	0.425	340,000	142,920	0.4204	3.091	3.019	3.091	2.909	3.091	46,744	3.0575	1.19%
2013-09-02	0	0.420	0.420	0.425	0.410	0.420	306,000	127,090	0.4153	3.055	3.055	3.091	2.982	3.055	42,070	3.0209	1.20%
2013-08-30	0	0.415	0.415	0.430	0.415	0.420	150,000	62,300	0.4153	3.019	3.019	3.128	3.019	3.055	20,623	3.0210	-1.19%
2013-08-29	0	0.420	0.410	0.420	0.410	0.420	326,000	135,810	0.4166	3.055	2.982	3.055	2.982	3.055	44,820	3.0301	2.44%
2013-08-28	0	0.410	0.405	0.420	0.405	0.410	270,000	110,670	0.4099	2.982	2.946	3.055	2.946	2.982	37,121	2.9814	-2.38%
2013-08-27	0	0.420	0.410	0.420	0.410	0.420	310,000	127,960	0.4128	3.055	2.982	3.055	2.982	3.055	42,620	3.0024	0.00%
2013-08-26	0	0.420	0.410	0.420	0.405	0.420	160,000	66,640	0.4165	3.055	2.982	3.055	2.946	3.055	21,997	3.0295	0.00%
2013-08-23	0	0.420	0.420	0.425	0.415	0.420	190,000	79,050	0.4161	3.055	3.055	3.091	3.019	3.055	26,122	3.0262	2.44%
2013-08-22	0	0.410	0.410	0.420	0.410	0.420	270,000	112,000	0.4148	2.982	2.982	3.055	2.982	3.055	37,121	3.0172	1.23%
2013-08-21	0	0.405	0.405	0.430	0.405	0.410	130,000	53,050	0.4081	2.946	2.946	3.128	2.946	2.982	17,873	2.9682	-3.57%
2013-08-20	0	0.420	0.420	0.430	0.420	0.420	100,000	42,000	0.4200	3.055	3.055	3.128	3.055	3.055	13,748	3.0549	-1.18%
2013-08-19	0	0.425	0.425	0.430	0.425	0.430	232,000	99,020	0.4268	3.091	3.091	3.128	3.091	3.128	31,896	3.1044	1.19%
2013-08-16	0	0.420	0.420	0.430	0.400	0.425	908,000	380,180	0.4187	3.055	3.055	3.128	2.909	3.091	124,835	3.0455	-2.33%
2013-08-15	0	0.430	0.420	0.430	0.420	0.430	860,666	367,796	0.4273	3.128	3.055	3.128	3.055	3.128	118,327	3.1083	1.18%
2013-08-13	0	0.425	0.420	0.425	0.410	0.425	2,334,000	975,880	0.4181	3.091	3.055	3.091	2.982	3.091	320,886	3.0412	7.59%
2013-08-12	0	0.395	0.395	0.405	0.395	0.395	178,000	70,310	0.3950	2.873	2.873	2.946	2.873	2.873	24,472	2.8731	-1.25%
2013-08-09	0	0.400	0.400	0.410	0.400	0.415	322,000	131,250	0.4076	2.909	2.909	2.982	2.909	3.019	44,270	2.9648	0.00%
2013-08-08	0	0.400	0.400	0.415	0.400	0.415	266,000	107,670	0.4048	2.909	2.909	3.019	2.909	3.019	36,571	2.9442	-2.44%
2013-08-07	0	0.410	0.410	0.415	0.400	0.415	970,000	389,250	0.4013	2.982	2.982	3.019	2.909	3.019	133,359	2.9188	2.50%
2013-08-06	0	0.400	0.395	0.405	0.395	0.400	116,000	46,070	0.3972	2.909	2.873	2.946	2.873	2.909	15,948	2.8887	-1.23%
2013-08-05	0	0.405	0.400	0.405	0.400	0.405	316,000	126,410	0.4000	2.946	2.909	2.946	2.909	2.946	43,445	2.9097	-1.22%
2013-08-02	0	0.410	0.400	0.410	0.400	0.410	636,000	257,300	0.4046	2.982	2.909	2.982	2.909	2.982	87,439	2.9426	2.50%
2013-08-01	0	0.400	0.375	0.400	0.395	0.400	318,000	125,730	0.3954	2.909	2.728	2.909	2.873	2.909	43,720	2.8758	1.27%
2013-07-31	0	0.395	0.390	0.395	0.390	0.395	614,000	239,480	0.3900	2.873	2.837	2.873	2.837	2.873	84,415	2.8369	1.28%
2013-07-30	0	0.390	0.385	0.390	0.385	0.390	350,000	135,150	0.3861	2.837	2.800	2.837	2.800	2.837	48,119	2.8086	-1.27%
2013-07-29	0	0.395	0.380	0.395	0.390	0.395	152,000	59,290	0.3901	2.873	2.764	2.873	2.837	2.873	20,897	2.8372	1.28%
2013-07-26	0	0.390	0.380	0.395	0.385	0.395	372,000	144,320	0.3880	2.837	2.764	2.873	2.800	2.873	51,144	2.8218	2.63%
2013-07-25	0	0.380	0.380	0.390	0.380	0.390	662,000	251,940	0.3806	2.764	2.764	2.837	2.764	2.837	91,014	2.7681	0.00%
2013-07-24	0	0.380	0.365	0.380	0.360	0.380	300,000	112,300	0.3743	2.764	2.655	2.764	2.618	2.764	41,245	2.7228	0.00%
2013-07-23	0	0.380	0.365	0.380	0.360	0.380	308,000	115,140	0.3738	2.764	2.655	2.764	2.618	2.764	42,345	2.7191	4.11%
2013-07-22	0	0.365	0.360	0.365	0.365	0.380	314,000	115,400	0.3675	2.655	2.618	2.655	2.655	2.764	43,170	2.6732	-1.35%
2013-07-19	0	0.370	0.360	0.370	0.350	0.370	132,000	47,560	0.3603	2.691	2.618	2.691	2.546	2.691	18,148	2.6207	0.00%
2013-07-18	0	0.370	0.355	0.370	0.365	0.370	182,000	66,440	0.3651	2.691	2.582	2.691	2.655	2.691	25,022	2.6553	0.00%
2013-07-17	0	0.370	0.360	0.370	0.360	0.370	222,000	79,960	0.3602	2.691	2.618	2.691	2.618	2.691	30,521	2.6198	0.00%
2013-07-16	0	0.370	0.355	0.370	0.370	0.375	92,000	34,050	0.3701	2.691	2.582	2.691	2.691	2.728	12,648	2.6920	1.37%
2013-07-15	0	0.365	0.360	0.365	0.365	0.370	212,000	77,390	0.3650	2.655	2.618	2.655	2.655	2.691	29,146	2.6552	-1.35%
2013-07-12	0	0.370	0.355	0.370	0.350	0.370	122,000	44,320	0.3633	2.691	2.582	2.691	2.546	2.691	16,773	2.6423	1.37%
2013-07-11	0	0.365	0.350	0.365	0.360	0.370	182,000	65,690	0.3609	2.655	2.546	2.655	2.618	2.691	25,022	2.6253	2.82%
2013-07-10	0	0.355	0.340	0.355	0.350	0.360	152,000	53,570	0.3524	2.582	2.473	2.582	2.546	2.618	20,897	2.5635	1.43%
2013-07-09	0	0.350	0.345	0.355	0.350	0.355	282,000	99,600	0.3532	2.546	2.509	2.582	2.546	2.582	38,770	2.5690	0.00%
2013-07-08	0	0.350	0.345	0.355	0.340	0.350	120,666	41,609	0.3448	2.546	2.509	2.582	2.473	2.546	16,590	2.5081	-1.41%
2013-07-05	0	0.355	0.345	0.360	0.355	0.355	316,000	112,180	0.3550	2.582	2.509	2.618	2.582	2.582	43,445	2.5821	2.90%
2013-07-04	0	0.345	0.345	0.355	0.340	0.355	230,000	80,550	0.3502	2.509	2.509	2.582	2.473	2.582	31,621	2.5473	-1.43%
2013-07-03	0	0.350	0.340	0.360	0.340	0.350	46,000	15,800	0.3435	2.546	2.473	2.618	2.473	2.546	6,324	2.4983	-1.41%
2013-07-02	0	0.355	0.340	0.355	0.350	0.355	184,000	64,410	0.3501	2.582	2.473	2.582	2.546	2.582	25,297	2.5462	0.00%
2013-06-28	0	0.355	0.355	0.365	0.335	0.365	86,000	30,520	0.3549	2.582	2.582	2.655	2.437	2.655	11,824	2.5813	1.43%
2013-06-27	0	0.350	0.335	0.360	0.350	0.350	222,000	77,700	0.3500	2.546	2.437	2.618	2.546	2.546	30,521	2.5458	0.00%
2013-06-26	0	0.350	0.340	0.355	0.330	0.350	154,000	53,860	0.3497	2.546	2.473	2.582	2.400	2.546	21,172	2.5439	1.45%
2013-06-25	0	0.345	0.330	0.345	0.335	0.360	518,000	178,270	0.3442	2.509	2.400	2.509	2.437	2.618	71,216	2.5032	-1.43%
2013-06-24	0	0.350	0.315	0.350	0.350	0.350	52,000	18,200	0.3500	2.546	2.291	2.546	2.546	2.546	7,149	2.5458	0.00%
2013-06-21	0	0.350	0.335	0.350	0.305	0.355	428,000	145,860	0.3408	2.546	2.437	2.546	2.218	2.582	58,843	2.4788	-2.78%
2013-06-20	0	0.360	0.360	0.365	0.360	0.365	420,000	151,900	0.3617	2.618	2.618	2.655	2.618	2.655	57,743	2.6306	-2.70%
2013-06-19	0	0.370	0.365	0.370	0.365	0.370	150,000	54,760	0.3651	2.691	2.655	2.691	2.655	2.691	20,623	2.6553	1.37%
2013-06-18	0	0.365	0.365	0.370	0.365	0.370	156,000	56,990	0.3653	2.655	2.655	2.691	2.655	2.691	21,447	2.6572	-1.35%
2013-06-17	0	0.370	0.360	0.375	0.365	0.370	170,000	62,800	0.3694	2.691	2.618	2.728	2.655	2.691	23,372	2.6870	0.00%
2013-06-14	0	0.370	0.360	0.370	0.360	0.370	136,000	50,220	0.3693	2.691	2.618	2.691	2.618	2.691	18,698	2.6859	2.78%
2013-06-13	0	0.360	0.355	0.365	0.340	0.360	174,000	62,130	0.3571	2.618	2.582	2.655	2.473	2.618	23,922	2.5972	-2.70%
2013-06-11	0	0.370	0.370	0.375	0.370	0.375	614,000	228,260	0.3718	2.691	2.691	2.728	2.691	2.728	84,415	2.7040	0.00%
2013-06-10	0	0.370	0.360	0.370	0.360	0.370	826,000	300,300	0.3636	2.691	2.618	2.691	2.618	2.691	113,561	2.6444	-2.63%
2013-06-07	0	0.380	0.370	0.380	0.370	0.380	218,000	82,820	0.3799	2.764	2.691	2.764	2.691	2.764	29,971	2.7633	0.00%
2013-06-06	0	0.380	0.365	0.380	0.380	0.380	188,000	71,440	0.3800	2.764	2.655	2.764	2.764	2.764	25,847	2.7640	0.00%
2013-06-05	0	0.380	0.365	0.380	0.370	0.380	446,000	167,620	0.3758	2.764	2.655	2.764	2.691	2.764	61,318	2.7336	-2.56%
2013-06-04	0	0.390	0.385	0.390	0.375	0.390	82,000	31,150	0.3799	2.837	2.800	2.837	2.728	2.837	11,274	2.7631	0.00%
2013-06-03	0	0.390	0.380	0.390	0.390	0.390	210,000	81,900	0.3900	2.837	2.764	2.837	2.837	2.837	28,872	2.8367	0.00%
2013-05-31	0	0.390	0.380	0.390	0.380	0.390	602,000	231,460	0.3845	2.837	2.764	2.837	2.764	2.837	82,765	2.7966	1.30%
2013-05-30	0	0.385	0.380	0.385	0.380	0.385	204,000	77,670	0.3807	2.800	2.764	2.800	2.764	2.800	28,047	2.7693	-1.28%
2013-05-29	0	0.390	0.385	0.390	0.385	0.390	344,000	132,690	0.3857	2.837	2.800	2.837	2.800	2.837	47,294	2.8056	0.00%
2013-05-28	0	0.390	0.375	0.390	0.385	0.390	102,000	39,280	0.3851	2.837	2.728	2.837	2.800	2.837	14,023	2.8010	0.00%
2013-05-27	0	0.390	0.385	0.390	0.370	0.390	602,000	227,660	0.3782	2.837	2.800	2.837	2.691	2.837	82,765	2.7507	1.30%
2013-05-24	0	0.385	0.380	0.390	0.385	0.385	140,000	53,900	0.3850	2.800	2.764	2.837	2.800	2.800	19,248	2.8003	0.00%
2013-05-23	0	0.385	0.380	0.400	0.385	0.385	200,000	77,000	0.3850	2.800	2.764	2.909	2.800	2.800	27,497	2.8003	0.00%
2013-05-22	0	0.385	0.380	0.385	0.385	0.390	230,000	88,800	0.3861	2.800	2.764	2.800	2.800	2.837	31,621	2.8082	0.00%
2013-05-21	0	0.385	0.380	0.390	0.380	0.395	610,000	235,600	0.3862	2.800	2.764	2.837	2.764	2.873	83,865	2.8093	1.32%
2013-05-20	0	0.380	0.380	0.385	0.380	0.385	350,000	133,950	0.3827	2.764	2.764	2.800	2.764	2.800	48,119	2.7837	0.00%
2013-05-16	0	0.380	0.380	0.385	0.380	0.390	40,000	15,540	0.3885	2.764	2.764	2.800	2.764	2.837	5,499	2.8258	-2.56%
2013-05-15	0	0.390	0.385	0.390	0.380	0.390	188,000	71,490	0.3803	2.837	2.800	2.837	2.764	2.837	25,847	2.7659	2.63%
2013-05-14	0	0.380	0.380	0.385	0.380	0.385	240,000	92,100	0.3838	2.764	2.764	2.800	2.764	2.800	32,996	2.7912	-1.30%
2013-05-13	0	0.385	0.380	0.385	0.385	0.390	290,000	111,660	0.3850	2.800	2.764	2.800	2.800	2.837	39,870	2.8006	-1.28%
2013-05-10	0	0.390	0.385	0.395	0.390	0.390	176,000	68,640	0.3900	2.837	2.800	2.873	2.837	2.837	24,197	2.8367	-1.27%
2013-05-09	0	0.395	0.380	0.400	0.380	0.395	234,000	91,300	0.3902	2.873	2.764	2.909	2.764	2.873	32,171	2.8379	1.28%
2013-05-08	0	0.390	0.385	0.390	0.380	0.390	112,000	42,900	0.3830	2.837	2.800	2.837	2.764	2.837	15,398	2.7860	1.30%
2013-05-07	0	0.385	0.380	0.390	0.385	0.385	150,000	57,750	0.3850	2.800	2.764	2.837	2.800	2.800	20,623	2.8003	0.00%
2013-05-06	0	0.385	0.385	0.390	0.380	0.390	638,000	244,900	0.3839	2.800	2.800	2.837	2.764	2.837	87,714	2.7920	0.00%
2013-05-03	0	0.385	0.380	0.385	0.385	0.385	130,000	49,650	0.3819	2.800	2.764	2.800	2.800	2.800	17,873	2.7780	1.32%
2013-05-02	0	0.380	0.375	0.385	0.380	0.380	150,000	57,000	0.3800	2.764	2.728	2.800	2.764	2.764	20,623	2.7640	-1.30%
2013-04-30	0	0.385	0.375	0.385	0.380	0.385	112,000	42,610	0.3804	2.800	2.728	2.800	2.764	2.800	15,398	2.7672	0.00%
2013-04-29	0	0.385	0.370	0.385	0.385	0.385	270,000	103,950	0.3850	2.800	2.691	2.800	2.800	2.800	37,121	2.8003	0.00%
2013-04-26	0	0.385	0.385	0.390	0.380	0.385	212,000	80,810	0.3812	2.800	2.800	2.837	2.764	2.800	29,146	2.7725	1.32%
2013-04-25	0	0.380	0.375	0.385	0.380	0.380	196,000	74,480	0.3800	2.764	2.728	2.800	2.764	2.764	26,947	2.7640	0.00%
2013-04-24	0	0.380	0.370	0.380	0.370	0.380	120,000	45,430	0.3786	2.764	2.691	2.764	2.691	2.764	16,498	2.7537	0.00%
2013-04-23	0	0.380	0.375	0.385	0.380	0.385	80,000	30,410	0.3801	2.764	2.728	2.800	2.764	2.800	10,999	2.7649	-1.30%
2013-04-22	0	0.385	0.385	0.390	0.370	0.385	188,000	72,230	0.3842	2.800	2.800	2.837	2.691	2.800	25,847	2.7945	1.32%
2013-04-19	0	0.380	0.375	0.385	0.380	0.385	180,000	68,410	0.3801	2.764	2.728	2.800	2.764	2.800	24,747	2.7644	1.33%
2013-04-18	0	0.375	0.375	0.385	0.375	0.380	166,000	63,040	0.3798	2.728	2.728	2.800	2.728	2.764	22,822	2.7622	-1.32%
2013-04-17	0	0.380	0.375	0.380	0.380	0.380	120,000	45,600	0.3800	2.764	2.728	2.764	2.764	2.764	16,498	2.7640	0.00%
2013-04-16	0	0.380	0.375	0.380	0.375	0.380	456,000	172,650	0.3786	2.764	2.728	2.764	2.728	2.764	62,692	2.7539	-1.30%
2013-04-15	0	0.385	0.380	0.390	0.370	0.385	280,000	106,900	0.3818	2.800	2.764	2.837	2.691	2.800	38,495	2.7770	0.00%
2013-04-12	0	0.385	0.370	0.385	0.385	0.385	200,000	77,000	0.3850	2.800	2.691	2.800	2.800	2.800	27,497	2.8003	1.32%
2013-04-11	0	0.380	0.370	0.380	0.375	0.385	302,000	114,920	0.3805	2.764	2.691	2.764	2.728	2.800	41,520	2.7678	0.00%
2013-04-10	0	0.380	0.370	0.380	0.380	0.380	200,000	76,000	0.3800	2.764	2.691	2.764	2.764	2.764	27,497	2.7640	0.00%
2013-04-09	0	0.380	0.365	0.385	0.380	0.385	182,000	69,920	0.3842	2.764	2.655	2.800	2.764	2.800	25,022	2.7943	2.70%
2013-04-08	0	0.370	0.370	0.385	0.370	0.380	182,000	69,140	0.3799	2.691	2.691	2.800	2.691	2.764	25,022	2.7632	-2.63%
2013-04-05	0	0.380	0.380	0.385	0.370	0.385	322,000	121,670	0.3779	2.764	2.764	2.800	2.691	2.800	44,270	2.7484	-1.30%
2013-04-03	0	0.385	0.380	0.385	0.385	0.385	150,000	57,750	0.3850	2.800	2.764	2.800	2.800	2.800	20,623	2.8003	-2.53%
2013-04-02	0	0.395	0.390	0.395	0.375	0.395	526,000	201,610	0.3833	2.873	2.837	2.873	2.728	2.873	72,316	2.7879	2.60%
2013-03-28	0	0.385	0.380	0.390	0.380	0.385	300,000	115,400	0.3847	2.800	2.764	2.837	2.764	2.800	41,245	2.7979	0.00%
2013-03-27	0	0.385	0.385	0.390	0.385	0.385	324,000	124,740	0.3850	2.800	2.800	2.837	2.800	2.800	44,545	2.8003	0.00%
2013-03-26	0	0.385	0.375	0.385	0.385	0.385	200,000	77,000	0.3850	2.800	2.728	2.800	2.800	2.800	27,497	2.8003	-1.28%
2013-03-25	0	0.390	0.385	0.390	0.375	0.390	638,000	245,630	0.3850	2.837	2.800	2.837	2.728	2.837	87,714	2.8003	1.30%
2013-03-22	0	0.385	0.380	0.385	0.370	0.385	508,000	192,250	0.3784	2.800	2.764	2.800	2.691	2.800	69,842	2.7527	0.00%
2013-03-21	0	0.385	0.380	0.390	0.385	0.385	200,000	77,000	0.3850	2.800	2.764	2.837	2.800	2.800	27,497	2.8003	0.00%
2013-03-20	0	0.385	0.385	0.390	0.370	0.395	716,000	274,120	0.3828	2.800	2.800	2.837	2.691	2.873	98,438	2.7847	-1.28%
2013-03-19	0	0.390	0.380	0.390	0.380	0.390	170,000	65,450	0.3850	2.837	2.764	2.837	2.764	2.837	23,372	2.8003	0.00%
2013-03-18	0	0.390	0.380	0.390	0.375	0.390	508,000	193,890	0.3817	2.837	2.764	2.837	2.728	2.837	69,842	2.7761	0.00%
2013-03-15	0	0.390	0.390	0.405	0.390	0.400	246,000	97,440	0.3961	2.837	2.837	2.946	2.837	2.909	33,821	2.8811	0.00%
2013-03-14	0	0.390	0.390	0.400	0.390	0.400	200,000	79,000	0.3950	2.837	2.837	2.909	2.837	2.909	27,497	2.8731	-2.50%
2013-03-13	0	0.400	0.390	0.400	0.390	0.400	300,000	119,230	0.3974	2.909	2.837	2.909	2.837	2.909	41,245	2.8908	-1.23%
2013-03-12	0	0.405	0.405	0.415	0.400	0.405	170,000	68,250	0.4015	2.946	2.946	3.019	2.909	2.946	23,372	2.9201	-1.22%
2013-03-11	0	0.410	0.405	0.410	0.410	0.415	114,000	46,810	0.4106	2.982	2.946	2.982	2.982	3.019	15,673	2.9866	-2.38%
2013-03-08	0	0.420	0.405	0.420	0.410	0.420	152,000	62,340	0.4101	3.055	2.946	3.055	2.982	3.055	20,897	2.9831	0.00%
2013-03-07	0	0.420	0.410	0.420	0.410	0.420	178,000	73,480	0.4128	3.055	2.982	3.055	2.982	3.055	24,472	3.0026	2.44%
2013-03-06	0	0.410	0.410	0.415	0.410	0.410	66,000	27,060	0.4100	2.982	2.982	3.019	2.982	2.982	9,074	2.9822	-1.20%
2013-03-05	0	0.415	0.410	0.415	0.400	0.415	194,000	79,290	0.4087	3.019	2.982	3.019	2.909	3.019	26,672	2.9728	1.22%
2013-03-04	0	0.410	0.395	0.415	0.395	0.410	262,000	105,790	0.4038	2.982	2.873	3.019	2.873	2.982	36,021	2.9369	-1.20%
2013-03-01	0	0.415	0.400	0.415	0.410	0.415	154,000	63,160	0.4101	3.019	2.909	3.019	2.982	3.019	21,172	2.9831	1.22%
2013-02-28	0	0.410	0.405	0.410	0.380	0.410	600,000	242,140	0.4036	2.982	2.946	2.982	2.764	2.982	82,490	2.9354	1.23%
2013-02-27	0	0.405	0.400	0.405	0.405	0.410	106,000	42,960	0.4053	2.946	2.909	2.946	2.946	2.982	14,573	2.9479	1.25%
2013-02-26	0	0.400	0.380	0.400	0.395	0.410	294,000	118,940	0.4046	2.909	2.764	2.909	2.873	2.982	40,420	2.9426	-2.44%
2013-02-25	0	0.410	0.405	0.420	0.405	0.410	330,000	135,050	0.4092	2.982	2.946	3.055	2.946	2.982	45,370	2.9767	-1.20%
2013-02-22	0	0.415	0.415	0.420	0.410	0.415	566,000	233,790	0.4131	3.019	3.019	3.055	2.982	3.019	77,816	3.0044	0.00%
2013-02-21	0	0.415	0.410	0.415	0.400	0.415	1,186,000	483,750	0.4079	3.019	2.982	3.019	2.909	3.019	163,055	2.9668	-1.19%
2013-02-20	0	0.420	0.415	0.420	0.410	0.420	568,000	236,120	0.4157	3.055	3.019	3.055	2.982	3.055	78,091	3.0237	1.20%
2013-02-19	0	0.415	0.410	0.420	0.415	0.420	528,000	219,260	0.4153	3.019	2.982	3.055	3.019	3.055	72,591	3.0205	-1.19%
2013-02-18	0	0.420	0.420	0.425	0.415	0.425	220,000	92,400	0.4200	3.055	3.055	3.091	3.019	3.091	30,246	3.0549	1.20%
2013-02-15	0	0.415	0.415	0.420	0.405	0.430	1,292,000	533,980	0.4133	3.019	3.019	3.055	2.946	3.128	177,629	3.0062	-1.19%
2013-02-14	0	0.420	0.415	0.420	0.415	0.420	760,000	319,050	0.4198	3.055	3.019	3.055	3.019	3.055	104,487	3.0535	0.00%
2013-02-08	0	0.420	0.420	0.430	0.415	0.420	170,000	71,600	0.4212	3.055	3.055	3.128	3.019	3.055	23,372	3.0635	0.00%
2013-02-07	0	0.420	0.420	0.425	0.415	0.420	288,000	120,580	0.4187	3.055	3.055	3.091	3.019	3.055	39,595	3.0453	1.20%
2013-02-06	0	0.415	0.415	0.420	0.410	0.420	116,000	47,970	0.4135	3.019	3.019	3.055	2.982	3.055	15,948	3.0079	-1.19%
2013-02-05	0	0.420	0.415	0.420	0.410	0.425	280,000	116,210	0.4150	3.055	3.019	3.055	2.982	3.091	38,495	3.0188	0.00%
2013-02-04	0	0.420	0.420	0.425	0.420	0.450	3,762,000	1,629,420	0.4331	3.055	3.055	3.091	3.055	3.273	517,213	3.1504	1.20%
2013-02-01	0	0.415	0.415	0.420	0.410	0.420	2,016,000	837,200	0.4153	3.019	3.019	3.055	2.982	3.055	277,167	3.0206	2.47%
2013-01-31	0	0.405	0.405	0.410	0.405	0.410	756,000	308,650	0.4083	2.946	2.946	2.982	2.946	2.982	103,938	2.9696	-2.41%
2013-01-30	0	0.415	0.410	0.415	0.400	0.420	2,136,000	873,590	0.4090	3.019	2.982	3.019	2.909	3.055	293,665	2.9748	3.75%
2013-01-29	0	0.400	0.400	0.405	0.395	0.400	1,362,000	542,300	0.3982	2.909	2.909	2.946	2.873	2.909	187,252	2.8961	1.27%
2013-01-28	0	0.395	0.395	0.400	0.390	0.400	742,000	292,110	0.3937	2.873	2.873	2.909	2.837	2.909	102,013	2.8635	0.00%
2013-01-25	0	0.395	0.390	0.400	0.390	0.400	2,580,000	1,022,000	0.3961	2.873	2.837	2.909	2.837	2.909	354,707	2.8812	-1.25%
2013-01-24	0	0.400	0.395	0.400	0.395	0.400	1,050,000	419,800	0.3998	2.909	2.873	2.909	2.873	2.909	144,358	2.9081	0.00%
2013-01-23	0	0.400	0.400	0.405	0.395	0.410	2,226,000	893,860	0.4016	2.909	2.909	2.946	2.873	2.982	306,038	2.9207	0.00%
2013-01-22	0	0.400	0.395	0.400	0.390	0.400	944,000	374,910	0.3972	2.909	2.873	2.909	2.837	2.909	129,784	2.8887	2.56%
2013-01-21	0	0.390	0.390	0.400	0.390	0.395	328,000	128,320	0.3912	2.837	2.837	2.909	2.837	2.873	45,095	2.8456	1.30%
2013-01-18	0	0.385	0.385	0.395	0.385	0.395	924,000	360,450	0.3901	2.800	2.800	2.873	2.800	2.873	127,035	2.8374	0.00%
2013-01-17	0	0.385	0.385	0.390	0.385	0.385	374,000	143,990	0.3850	2.800	2.800	2.837	2.800	2.800	51,419	2.8003	-1.28%
2013-01-16	0	0.390	0.390	0.395	0.385	0.395	366,000	142,700	0.3899	2.837	2.837	2.873	2.800	2.873	50,319	2.8359	0.00%
2013-01-15	0	0.390	0.390	0.400	0.390	0.400	946,000	373,730	0.3951	2.837	2.837	2.909	2.837	2.909	130,059	2.8735	-2.50%
2013-01-14	0	0.400	0.400	0.405	0.395	0.415	1,652,000	669,390	0.4052	2.909	2.909	2.946	2.873	3.019	227,123	2.9473	0.00%
2013-01-11	0	0.400	0.395	0.400	0.380	0.405	1,290,000	503,930	0.3906	2.909	2.873	2.909	2.764	2.946	177,354	2.8414	-1.23%
2013-01-10	0	0.405	0.395	0.410	0.395	0.420	3,032,000	1,218,390	0.4018	2.946	2.873	2.982	2.873	3.055	416,850	2.9229	3.85%
2013-01-09	0	0.390	0.385	0.390	0.385	0.390	479,596	185,154	0.3861	2.837	2.800	2.837	2.800	2.837	65,937	2.8081	2.63%
2013-01-08	0	0.380	0.380	0.385	0.380	0.395	1,140,000	440,750	0.3866	2.764	2.764	2.800	2.764	2.873	156,731	2.8121	-3.80%
2013-01-07	0	0.395	0.390	0.395	0.385	0.400	2,848,000	1,114,320	0.3913	2.873	2.837	2.873	2.800	2.909	391,553	2.8459	2.60%
2013-01-04	0	0.385	0.380	0.385	0.375	0.385	1,114,000	423,280	0.3800	2.800	2.764	2.800	2.728	2.800	153,157	2.7637	1.32%
2013-01-03	0	0.380	0.380	0.385	0.375	0.385	1,502,000	569,630	0.3792	2.764	2.764	2.800	2.728	2.800	206,500	2.7585	2.70%
2013-01-02	0	0.370	0.370	0.375	0.370	0.385	3,538,000	1,332,980	0.3768	2.691	2.691	2.728	2.691	2.800	486,417	2.7404	1.37%
2012-12-31	0	0.365	0.365	0.370	0.360	0.370	68,000	24,580	0.3615	2.655	2.655	2.691	2.618	2.691	9,349	2.6292	-1.35%
2012-12-28	0	0.370	0.370	0.375	0.365	0.370	152,000	55,720	0.3666	2.691	2.691	2.728	2.655	2.691	20,897	2.6663	2.78%
2012-12-27	0	0.360	0.360	0.365	0.360	0.365	352,000	127,350	0.3618	2.618	2.618	2.655	2.618	2.655	48,394	2.6315	-1.64%
2012-12-24	0	0.370	0.370	0.375	0.370	0.375	300,000	111,050	0.3702	2.662	2.662	2.698	2.662	2.698	41,696	2.6633	-1.33%
2012-12-21	0	0.375	0.370	0.375	0.365	0.375	496,000	183,130	0.3692	2.698	2.662	2.698	2.626	2.698	68,937	2.6565	2.74%
2012-12-20	0	0.365	0.360	0.370	0.365	0.370	590,000	215,370	0.3650	2.626	2.590	2.662	2.626	2.662	82,002	2.6264	-1.35%
2012-12-19	0	0.370	0.365	0.370	0.360	0.370	1,180,000	428,320	0.3630	2.662	2.626	2.662	2.590	2.662	164,004	2.6117	1.37%
2012-12-18	0	0.365	0.360	0.365	0.355	0.365	1,356,000	488,460	0.3602	2.626	2.590	2.626	2.554	2.626	188,465	2.5918	-1.35%
2012-12-17	0	0.370	0.365	0.370	0.365	0.370	714,000	262,410	0.3675	2.662	2.626	2.662	2.626	2.662	99,236	2.6443	2.78%
2012-12-14	0	0.360	0.360	0.365	0.360	0.370	906,000	327,710	0.3617	2.590	2.590	2.626	2.590	2.662	125,921	2.6025	-1.37%
2012-12-13	0	0.365	0.355	0.365	0.360	0.365	380,000	138,070	0.3633	2.626	2.554	2.626	2.590	2.626	52,815	2.6142	2.82%
2012-12-12	0	0.355	0.355	0.365	0.355	0.360	738,000	262,670	0.3559	2.554	2.554	2.626	2.554	2.590	102,572	2.5608	0.00%
2012-12-11	0	0.355	0.350	0.355	0.355	0.360	736,000	262,860	0.3571	2.554	2.518	2.554	2.554	2.590	102,294	2.5697	-1.39%
2012-12-10	0	0.360	0.360	0.365	0.360	0.375	1,310,000	474,150	0.3619	2.590	2.590	2.626	2.590	2.698	182,072	2.6042	-1.37%
2012-12-07	0	0.365	0.365	0.370	0.360	0.370	2,110,000	772,910	0.3663	2.626	2.626	2.662	2.590	2.662	293,261	2.6356	2.82%
2012-12-06	0	0.355	0.355	0.365	0.355	0.360	346,000	124,370	0.3595	2.554	2.554	2.626	2.554	2.590	48,089	2.5862	-4.05%
2012-12-05	0	0.370	0.360	0.370	0.360	0.370	206,000	74,590	0.3621	2.662	2.590	2.662	2.590	2.662	28,631	2.6052	5.71%
2012-12-04	0	0.350	0.350	0.365	0.350	0.360	360,000	128,810	0.3578	2.518	2.518	2.626	2.518	2.590	50,035	2.5744	-1.41%
2012-12-03	0	0.355	0.355	0.360	0.355	0.360	420,000	150,300	0.3579	2.554	2.554	2.590	2.554	2.590	58,374	2.5748	-1.39%
2012-11-30	0	0.360	0.355	0.360	0.360	0.360	230,000	82,190	0.3573	2.590	2.554	2.590	2.590	2.590	31,967	2.5711	0.00%
2012-11-29	0	0.360	0.360	0.365	0.350	0.360	520,000	186,110	0.3579	2.590	2.590	2.626	2.518	2.590	72,273	2.5751	0.00%
2012-11-28	0	0.360	0.355	0.365	0.360	0.365	382,000	137,770	0.3607	2.590	2.554	2.626	2.590	2.626	53,093	2.5949	0.00%
2012-11-27	0	0.360	0.360	0.365	0.360	0.365	868,000	315,230	0.3632	2.590	2.590	2.626	2.590	2.626	120,640	2.6130	-1.37%
2012-11-26	0	0.365	0.360	0.365	0.355	0.375	1,316,000	479,560	0.3644	2.626	2.590	2.626	2.554	2.698	182,906	2.6219	-2.67%
2012-11-23	0	0.375	0.375	0.385	0.375	0.385	886,000	335,720	0.3789	2.698	2.698	2.770	2.698	2.770	123,142	2.7263	0.00%
2012-11-22	0	0.375	0.375	0.380	0.365	0.375	912,000	339,930	0.3727	2.698	2.698	2.734	2.626	2.698	126,755	2.6818	-1.32%
2012-11-21	0	0.380	0.365	0.380	0.375	0.385	1,752,000	666,610	0.3805	2.734	2.626	2.734	2.698	2.770	243,504	2.7376	1.33%
2012-11-20	0	0.375	0.375	0.380	0.370	0.380	1,346,000	503,800	0.3743	2.698	2.698	2.734	2.662	2.734	187,075	2.6930	5.63%
2012-11-19	0	0.355	0.355	0.360	0.355	0.365	194,000	69,720	0.3594	2.554	2.554	2.590	2.554	2.626	26,963	2.5857	-2.74%
2012-11-16	0	0.365	0.365	0.370	0.360	0.365	210,000	75,990	0.3619	2.626	2.626	2.662	2.590	2.626	29,187	2.6036	1.39%
2012-11-15	0	0.360	0.360	0.365	0.360	0.360	160,000	57,600	0.3600	2.590	2.590	2.626	2.590	2.590	22,238	2.5902	-1.37%
2012-11-14	0	0.365	0.360	0.370	0.360	0.365	102,000	36,730	0.3601	2.626	2.590	2.662	2.590	2.626	14,177	2.5909	2.82%
2012-11-13	0	0.355	0.355	0.360	0.355	0.365	602,000	217,020	0.3605	2.554	2.554	2.590	2.554	2.626	83,670	2.5938	-1.39%
2012-11-12	0	0.360	0.365	0.375	0.360	0.380	310,000	113,900	0.3674	2.590	2.626	2.698	2.590	2.734	43,086	2.6436	-2.70%
2012-11-09	0	0.370	0.365	0.370	0.370	0.375	126,000	46,720	0.3708	2.662	2.626	2.662	2.662	2.698	17,512	2.6678	0.00%
2012-11-08	0	0.370	0.365	0.370	0.370	0.380	340,000	126,240	0.3713	2.662	2.626	2.662	2.662	2.734	47,255	2.6714	-2.63%
2012-11-07	0	0.380	0.380	0.385	0.375	0.385	348,000	131,150	0.3769	2.734	2.734	2.770	2.698	2.770	48,367	2.7116	1.33%
2012-11-06	0	0.375	0.370	0.380	0.375	0.385	260,000	97,940	0.3767	2.698	2.662	2.734	2.698	2.770	36,136	2.7103	-2.60%
2012-11-05	0	0.385	0.375	0.385	0.380	0.385	50,000	19,110	0.3822	2.770	2.698	2.770	2.734	2.770	6,949	2.7499	0.00%
2012-11-02	0	0.385	0.380	0.385	0.380	0.400	1,218,000	473,780	0.3890	2.770	2.734	2.770	2.734	2.878	169,285	2.7987	-1.28%
2012-11-01	0	0.390	0.385	0.390	0.375	0.390	2,510,000	961,260	0.3830	2.806	2.770	2.806	2.698	2.806	348,855	2.7555	4.00%
2012-10-31	0	0.375	0.375	0.380	0.370	0.380	2,586,000	974,940	0.3770	2.698	2.698	2.734	2.662	2.734	359,418	2.7126	4.17%
2012-10-30	0	0.360	0.360	0.365	0.360	0.360	194,000	69,840	0.3600	2.590	2.590	2.626	2.590	2.590	26,963	2.5902	0.00%
2012-10-29	0	0.360	0.360	0.365	0.360	0.365	128,000	46,180	0.3608	2.590	2.590	2.626	2.590	2.626	17,790	2.5958	0.00%
2012-10-26	0	0.360	0.360	0.365	0.355	0.365	1,176,000	424,820	0.3612	2.590	2.590	2.626	2.554	2.626	163,448	2.5991	-2.70%
2012-10-25	0	0.370	0.365	0.375	0.365	0.385	1,044,000	390,240	0.3738	2.662	2.626	2.698	2.626	2.770	145,101	2.6894	-2.63%
2012-10-24	0	0.380	0.375	0.380	0.370	0.380	832,000	313,670	0.3770	2.734	2.698	2.734	2.662	2.734	115,636	2.7126	1.33%
2012-10-22	0	0.375	0.375	0.380	0.370	0.375	340,000	126,640	0.3725	2.698	2.698	2.734	2.662	2.698	47,255	2.6799	0.00%
2012-10-19	0	0.375	0.370	0.375	0.370	0.395	6,608,000	2,512,690	0.3802	2.698	2.662	2.698	2.662	2.842	918,420	2.7359	2.74%
2012-10-18	0	0.365	0.360	0.365	0.360	0.370	1,172,000	425,800	0.3633	2.626	2.590	2.626	2.590	2.662	162,892	2.6140	0.00%
2012-10-17	0	0.365	0.360	0.365	0.360	0.365	396,000	142,610	0.3601	2.626	2.590	2.626	2.590	2.626	55,038	2.5911	0.00%
2012-10-16	0	0.365	0.360	0.370	0.355	0.375	2,608,000	943,270	0.3617	2.626	2.590	2.662	2.554	2.698	362,476	2.6023	-3.95%
2012-10-15	0	0.380	0.375	0.380	0.370	0.380	224,000	83,040	0.3707	2.734	2.698	2.734	2.662	2.734	31,133	2.6673	0.00%
2012-10-12	0	0.380	0.375	0.380	0.370	0.380	172,000	64,210	0.3733	2.734	2.698	2.734	2.662	2.734	23,906	2.6860	0.00%
2012-10-11	0	0.380	0.375	0.380	0.360	0.385	2,420,000	912,340	0.3770	2.734	2.698	2.734	2.590	2.770	336,346	2.7125	4.11%
2012-10-10	0	0.365	0.360	0.370	0.360	0.370	876,000	316,710	0.3615	2.626	2.590	2.662	2.590	2.662	121,752	2.6013	-1.35%
2012-10-09	0	0.370	0.365	0.370	0.360	0.390	3,488,000	1,319,950	0.3784	2.662	2.626	2.662	2.590	2.806	484,783	2.7228	1.37%
2012-10-08	0	0.365	0.360	0.365	0.355	0.365	1,100,000	395,940	0.3599	2.626	2.590	2.626	2.554	2.626	152,885	2.5898	-1.35%
2012-10-05	0	0.370	0.370	0.375	0.370	0.395	3,784,000	1,429,980	0.3779	2.662	2.662	2.698	2.662	2.842	525,923	2.7190	-3.90%
2012-10-04	0	0.385	0.380	0.385	0.335	0.415	10,646,000	4,152,040	0.3900	2.770	2.734	2.770	2.410	2.986	1,479,645	2.8061	14.93%
2012-10-03	0	0.335	0.330	0.335	0.335	0.335	190,000	63,650	0.3350	2.410	2.374	2.410	2.410	2.410	26,407	2.4103	1.52%
2012-09-28	0	0.330	0.330	0.340	0.330	0.335	578,000	192,940	0.3338	2.374	2.374	2.446	2.374	2.410	80,334	2.4017	0.00%
2012-09-27	0	0.330	0.325	0.330	0.320	0.335	532,000	175,990	0.3308	2.374	2.338	2.374	2.302	2.410	73,941	2.3802	-2.94%
2012-09-26	0	0.340	0.335	0.340	0.340	0.345	314,000	106,880	0.3404	2.446	2.410	2.446	2.446	2.482	43,642	2.4490	-1.45%
2012-09-25	0	0.345	0.340	0.345	0.340	0.345	720,000	246,750	0.3427	2.482	2.446	2.482	2.446	2.482	100,070	2.4658	0.00%
2012-09-24	0	0.345	0.345	0.350	0.340	0.350	252,000	86,810	0.3445	2.482	2.482	2.518	2.446	2.518	35,024	2.4786	0.00%
2012-09-21	0	0.345	0.340	0.345	0.340	0.345	274,000	94,220	0.3439	2.482	2.446	2.482	2.446	2.482	38,082	2.4741	0.00%
2012-09-20	0	0.345	0.345	0.350	0.340	0.350	470,000	162,800	0.3464	2.482	2.482	2.518	2.446	2.518	65,323	2.4922	1.47%
2012-09-19	0	0.340	0.335	0.345	0.340	0.350	468,000	160,710	0.3434	2.446	2.410	2.482	2.446	2.518	65,045	2.4707	0.00%
2012-09-18	0	0.340	0.335	0.350	0.340	0.340	220,000	74,800	0.3400	2.446	2.410	2.518	2.446	2.446	30,577	2.4463	-1.45%
2012-09-17	0	0.345	0.340	0.345	0.340	0.345	246,000	84,540	0.3437	2.482	2.446	2.482	2.446	2.482	34,191	2.4726	-0.06%
2012-09-14	0	0.355	0.345	0.355	0.330	0.355	530,000	184,030	0.3472	2.484	2.414	2.484	2.309	2.484	75,754	2.4293	4.41%
2012-09-13	0	0.340	0.340	0.345	0.340	0.345	244,000	83,160	0.3408	2.379	2.379	2.414	2.379	2.414	34,875	2.3845	0.00%
2012-09-12	0	0.340	0.335	0.340	0.335	0.345	578,000	196,130	0.3393	2.379	2.344	2.379	2.344	2.414	82,615	2.3740	-1.45%
2012-09-11	0	0.345	0.330	0.345	0.345	0.345	100,000	34,500	0.3450	2.414	2.309	2.414	2.414	2.414	14,293	2.4137	1.47%
2012-09-10	0	0.340	0.335	0.340	0.325	0.350	572,000	193,250	0.3378	2.379	2.344	2.379	2.274	2.449	81,757	2.3637	1.49%
2012-09-07	0	0.335	0.335	0.355	0.330	0.345	250,000	85,850	0.3434	2.344	2.344	2.484	2.309	2.414	35,733	2.4025	-2.90%
2012-09-06	0	0.345	0.345	0.350	0.330	0.340	310,000	104,590	0.3374	2.414	2.414	2.449	2.309	2.379	44,309	2.3605	0.00%
2012-09-05	0	0.345	0.345	0.350	0.335	0.355	40,000	13,500	0.3375	2.414	2.414	2.449	2.344	2.484	5,717	2.3613	0.00%
2012-09-04	0	0.345	0.335	0.355	0.345	0.345	150,500	51,925	0.3450	2.414	2.344	2.484	2.414	2.414	21,511	2.4139	0.00%
2012-09-03	0	0.345	0.345	0.350	0.345	0.345	188,000	64,860	0.3450	2.414	2.414	2.449	2.414	2.414	26,871	2.4137	0.00%
2012-08-31	0	0.345	0.340	0.345	0.335	0.350	346,000	116,570	0.3369	2.414	2.379	2.414	2.344	2.449	49,454	2.3571	2.99%
2012-08-30	0	0.335	0.335	0.340	0.335	0.340	166,000	56,260	0.3389	2.344	2.344	2.379	2.344	2.379	23,727	2.3712	-1.47%
2012-08-29	0	0.340	0.340	0.350	0.340	0.350	272,000	94,020	0.3457	2.379	2.379	2.449	2.379	2.449	38,877	2.4184	0.00%
2012-08-28	0	0.340	0.340	0.345	0.340	0.340	204,000	69,360	0.3400	2.379	2.379	2.414	2.379	2.379	29,158	2.3788	-1.45%
2012-08-27	0	0.345	0.340	0.350	0.345	0.345	200,000	69,000	0.3450	2.414	2.379	2.449	2.414	2.414	28,586	2.4137	1.47%
2012-08-24	0	0.340	0.335	0.345	0.340	0.345	100,000	34,480	0.3448	2.379	2.344	2.414	2.379	2.414	14,293	2.4123	-2.86%
2012-08-23	0	0.350	0.345	0.350	0.340	0.350	124,000	43,360	0.3497	2.449	2.414	2.449	2.379	2.449	17,724	2.4465	1.45%
2012-08-22	0	0.345	0.345	0.355	0.345	0.355	170,000	59,150	0.3479	2.414	2.414	2.484	2.414	2.484	24,298	2.4343	-1.43%
2012-08-21	0	0.350	0.350	0.355	0.335	0.350	294,000	102,570	0.3489	2.449	2.449	2.484	2.344	2.449	42,022	2.4409	1.45%
2012-08-20	0	0.345	0.335	0.350	0.335	0.345	258,000	88,180	0.3418	2.414	2.344	2.449	2.344	2.414	36,876	2.3912	0.00%
2012-08-17	0	0.345	0.345	0.350	0.340	0.345	450,000	154,750	0.3439	2.414	2.414	2.449	2.379	2.414	64,319	2.4060	0.00%
2012-08-16	0	0.345	0.335	0.340	0.335	0.345	672,000	228,290	0.3397	2.414	2.344	2.379	2.344	2.414	96,050	2.3768	4.55%
2012-08-15	0	0.330	0.330	0.340	0.330	0.335	122,000	40,760	0.3341	2.309	2.309	2.379	2.309	2.344	17,438	2.3375	-2.94%
2012-08-14	0	0.340	0.335	0.345	0.335	0.345	230,000	78,700	0.3422	2.379	2.344	2.414	2.344	2.414	32,874	2.3940	-2.86%
2012-08-13	0	0.350	0.345	0.350	0.340	0.350	140,000	48,600	0.3471	2.449	2.414	2.449	2.379	2.449	20,010	2.4287	0.00%
2012-08-10	0	0.350	0.345	0.350	0.345	0.350	312,000	108,400	0.3474	2.449	2.414	2.449	2.414	2.449	44,595	2.4308	0.00%
2012-08-09	0	0.350	0.345	0.350	0.345	0.350	460,000	158,970	0.3456	2.449	2.414	2.449	2.414	2.449	65,749	2.4178	4.48%
2012-08-08	0	0.335	0.330	0.335	0.330	0.345	240,000	80,020	0.3334	2.344	2.309	2.344	2.309	2.414	34,304	2.3327	-2.90%
2012-08-07	0	0.345	0.345	0.350	0.345	0.350	318,000	109,810	0.3453	2.414	2.414	2.449	2.414	2.449	45,452	2.4159	1.47%
2012-08-06	0	0.340	0.335	0.345	0.335	0.345	164,000	56,110	0.3421	2.379	2.344	2.414	2.344	2.414	23,441	2.3937	-1.45%
2012-08-03	0	0.345	0.345	0.350	0.340	0.340	300,000	102,000	0.3400	2.414	2.414	2.449	2.379	2.379	42,880	2.3788	-1.43%
2012-08-02	0	0.350	0.345	0.350	0.340	0.350	246,000	85,670	0.3483	2.449	2.414	2.449	2.379	2.449	35,161	2.4365	-1.41%
2012-08-01	0	0.355	0.350	0.355	0.345	0.355	210,000	73,600	0.3505	2.484	2.449	2.484	2.414	2.484	30,016	2.4521	0.00%
2012-07-31	0	0.355	0.350	0.355	0.355	0.355	100,000	35,500	0.3550	2.484	2.449	2.484	2.484	2.484	14,293	2.4837	0.00%
2012-07-30	0	0.355	0.340	0.360	0.335	0.355	368,000	128,940	0.3504	2.484	2.379	2.519	2.344	2.484	52,599	2.4514	1.43%
2012-07-27	0	0.350	0.340	0.350	0.350	0.350	170,000	59,500	0.3500	2.449	2.379	2.449	2.449	2.449	24,298	2.4487	0.00%
2012-07-26	0	0.350	0.335	0.350	0.350	0.350	150,000	52,500	0.3500	2.449	2.344	2.449	2.449	2.449	21,440	2.4487	0.00%
2012-07-25	0	0.350	0.340	0.350	0.335	0.350	270,000	92,950	0.3443	2.449	2.379	2.449	2.344	2.449	38,592	2.4086	0.00%
2012-07-24	0	0.350	0.340	0.350	0.350	0.350	160,000	56,000	0.3500	2.449	2.379	2.449	2.449	2.449	22,869	2.4487	0.00%
2012-07-23	0	0.350	0.345	0.350	0.340	0.350	260,000	89,500	0.3442	2.449	2.414	2.449	2.379	2.449	37,162	2.4084	-1.41%
2012-07-20	0	0.355	0.340	0.360	0.355	0.355	110,000	39,050	0.3550	2.484	2.379	2.519	2.484	2.484	15,722	2.4837	-1.39%
2012-07-19	0	0.360	0.340	0.360	0.355	0.360	110,000	39,100	0.3555	2.519	2.379	2.519	2.484	2.519	15,722	2.4869	2.86%
2012-07-18	0	0.350	0.335	0.360	0.350	0.350	100,000	35,000	0.3500	2.449	2.344	2.519	2.449	2.449	14,293	2.4487	0.00%
2012-07-17	0	0.350	0.350	0.355	0.350	0.350	162,000	56,700	0.3500	2.449	2.449	2.484	2.449	2.449	23,155	2.4487	-2.78%
2012-07-16	0	0.360	0.345	0.360	0.360	0.360	390,000	140,400	0.3600	2.519	2.414	2.519	2.519	2.519	55,743	2.5187	1.41%
2012-07-13	0	0.355	0.350	0.355	0.330	0.355	272,000	94,960	0.3491	2.484	2.449	2.484	2.309	2.484	38,877	2.4425	5.97%
2012-07-12	0	0.335	0.335	0.350	0.335	0.335	76,000	25,460	0.3350	2.344	2.344	2.449	2.344	2.344	10,863	2.3438	-2.90%
2012-07-11	0	0.345	0.345	0.350	0.325	0.350	820,000	277,470	0.3384	2.414	2.414	2.449	2.274	2.449	117,204	2.3674	1.47%
2012-07-10	0	0.340	0.335	0.350	0.340	0.360	572,000	197,970	0.3461	2.379	2.344	2.449	2.379	2.519	81,757	2.4214	-2.86%
2012-07-09	0	0.350	0.340	0.355	0.320	0.360	1,214,000	428,190	0.3527	2.449	2.379	2.484	2.239	2.519	173,519	2.4677	-5.41%
2012-07-06	0	0.370	0.370	0.380	0.370	0.375	180,000	67,350	0.3742	2.589	2.589	2.659	2.589	2.624	25,728	2.6178	0.00%
2012-07-05	0	0.370	0.370	0.375	0.370	0.375	262,000	97,690	0.3729	2.589	2.589	2.624	2.589	2.624	37,448	2.6087	-1.33%
2012-07-04	0	0.375	0.370	0.380	0.370	0.375	220,000	82,150	0.3734	2.624	2.589	2.659	2.589	2.624	31,445	2.6125	-2.60%
2012-07-03	0	0.385	0.385	0.390	0.365	0.385	310,000	116,370	0.3754	2.694	2.694	2.729	2.554	2.694	44,309	2.6263	1.32%
2012-06-29	0	0.380	0.360	0.385	0.370	0.380	208,000	78,010	0.3750	2.659	2.519	2.694	2.589	2.659	29,730	2.6240	0.00%
2012-06-28	0	0.380	0.370	0.380	0.380	0.380	140,000	53,200	0.3800	2.659	2.589	2.659	2.659	2.659	20,010	2.6586	0.00%
2012-06-27	0	0.380	0.370	0.380	0.370	0.385	260,000	97,350	0.3744	2.659	2.589	2.659	2.589	2.694	37,162	2.6196	0.00%
2012-06-26	0	0.380	0.375	0.380	0.360	0.380	424,000	155,260	0.3662	2.659	2.624	2.659	2.519	2.659	60,603	2.5619	1.33%
2012-06-25	0	0.375	0.365	0.375	0.375	0.375	230,000	86,250	0.3750	2.624	2.554	2.624	2.624	2.624	32,874	2.6236	0.00%
2012-06-22	0	0.375	0.365	0.375	0.360	0.375	1,270,000	467,290	0.3679	2.624	2.554	2.624	2.519	2.624	181,523	2.5743	-6.25%
2012-06-21	0	0.400	0.400	0.415	0.400	0.435	598,000	246,660	0.4125	2.799	2.799	2.903	2.799	3.043	85,473	2.8858	-5.88%
2012-06-20	0	0.425	0.420	0.425	0.405	0.425	840,000	352,210	0.4193	2.973	2.938	2.973	2.834	2.973	120,063	2.9336	6.25%
2012-06-19	0	0.400	0.400	0.405	0.400	0.405	356,000	142,600	0.4006	2.799	2.799	2.834	2.799	2.834	50,884	2.8025	-1.23%
2012-06-18	0	0.405	0.400	0.405	0.400	0.405	220,000	88,400	0.4018	2.834	2.799	2.834	2.799	2.834	31,445	2.8113	0.00%
2012-06-15	0	0.405	0.390	0.405	0.400	0.405	140,000	56,100	0.4007	2.834	2.729	2.834	2.799	2.834	20,010	2.8035	0.00%
2012-06-14	0	0.405	0.400	0.405	0.395	0.405	294,000	117,130	0.3984	2.834	2.799	2.834	2.764	2.834	42,022	2.7874	1.25%
2012-06-13	0	0.400	0.395	0.405	0.400	0.400	120,000	48,000	0.4000	2.799	2.764	2.834	2.799	2.799	17,152	2.7985	-1.23%
2012-06-12	0	0.405	0.395	0.405	0.400	0.405	162,000	64,810	0.4001	2.834	2.764	2.834	2.799	2.834	23,155	2.7990	2.53%
2012-06-11	0	0.395	0.395	0.405	0.380	0.390	376,000	145,010	0.3857	2.764	2.764	2.834	2.659	2.729	53,742	2.6982	2.60%
2012-06-08	0	0.385	0.385	0.400	0.385	0.390	146,000	56,910	0.3898	2.694	2.694	2.799	2.694	2.729	20,868	2.7271	0.00%
2012-06-07	0	0.385	0.385	0.390	0.385	0.410	120,000	47,120	0.3927	2.694	2.694	2.729	2.694	2.869	17,152	2.7472	-3.75%
2012-06-06	0	0.400	0.390	0.400	0.385	0.400	534,000	209,260	0.3919	2.799	2.729	2.799	2.694	2.799	76,326	2.7417	2.56%
2012-06-05	0	0.390	0.390	0.395	0.385	0.390	534,000	207,140	0.3879	2.729	2.729	2.764	2.694	2.729	76,326	2.7139	-1.27%
2012-06-04	0	0.395	0.385	0.395	0.385	0.395	422,000	163,490	0.3874	2.764	2.694	2.764	2.694	2.764	60,317	2.7105	-2.47%
2012-06-01	0	0.405	0.400	0.405	0.400	0.405	308,000	124,290	0.4035	2.834	2.799	2.834	2.799	2.834	44,023	2.8233	1.25%
2012-05-31	0	0.400	0.395	0.405	0.395	0.400	542,000	215,620	0.3978	2.799	2.764	2.834	2.764	2.799	77,469	2.7833	0.00%
2012-05-30	0	0.400	0.390	0.400	0.400	0.400	190,000	76,000	0.4000	2.799	2.729	2.799	2.799	2.799	27,157	2.7985	0.00%
2012-05-29	0	0.400	0.400	0.405	0.400	0.405	614,000	246,260	0.4011	2.799	2.799	2.834	2.799	2.834	87,760	2.8061	0.00%
2012-05-28	0	0.400	0.390	0.405	0.385	0.410	462,000	183,140	0.3964	2.799	2.729	2.834	2.694	2.869	66,034	2.7734	0.00%
2012-05-25	0	0.400	0.395	0.410	0.400	0.400	180,000	72,000	0.4000	2.799	2.764	2.869	2.799	2.799	25,728	2.7985	0.00%
2012-05-24	0	0.400	0.395	0.410	0.390	0.400	348,000	139,100	0.3997	2.799	2.764	2.869	2.729	2.799	49,740	2.7965	2.56%
2012-05-23	0	0.390	0.390	0.400	0.390	0.405	226,000	90,260	0.3994	2.729	2.729	2.799	2.729	2.834	32,303	2.7942	-3.70%
2012-05-22	0	0.405	0.390	0.405	0.405	0.405	160,000	64,800	0.4050	2.834	2.729	2.834	2.834	2.834	22,869	2.8335	3.85%
2012-05-21	0	0.390	0.390	0.405	0.390	0.405	182,000	73,230	0.4024	2.729	2.729	2.834	2.729	2.834	26,014	2.8151	-1.27%
2012-05-18	0	0.395	0.395	0.400	0.395	0.410	266,000	106,610	0.4008	2.764	2.764	2.799	2.764	2.869	38,020	2.8041	-4.82%
2012-05-17	0	0.415	0.405	0.420	0.405	0.415	262,000	108,480	0.4140	2.903	2.834	2.938	2.834	2.903	37,448	2.8968	1.22%
2012-05-16	0	0.410	0.395	0.410	0.400	0.420	1,160,000	471,200	0.4062	2.869	2.764	2.869	2.799	2.938	165,801	2.8420	0.00%
2012-05-15	0	0.410	0.410	0.425	0.400	0.420	534,000	220,810	0.4135	2.869	2.869	2.973	2.799	2.938	76,326	2.8930	-1.20%
2012-05-14	0	0.415	0.415	0.425	0.415	0.425	450,000	188,700	0.4193	2.903	2.903	2.973	2.903	2.973	64,319	2.9338	-2.35%
2012-05-11	0	0.425	0.410	0.430	0.410	0.425	410,000	172,030	0.4196	2.973	2.869	3.008	2.869	2.973	58,602	2.9356	-1.16%
2012-05-10	0	0.430	0.425	0.435	0.420	0.430	458,000	193,420	0.4223	3.008	2.973	3.043	2.938	3.008	65,463	2.9547	0.00%
2012-05-09	0	0.430	0.430	0.440	0.430	0.440	130,000	56,600	0.4354	3.008	3.008	3.078	3.008	3.078	18,581	3.0461	-3.37%
2012-05-08	0	0.445	0.440	0.450	0.440	0.460	1,284,000	568,070	0.4424	3.113	3.078	3.148	3.078	3.218	183,524	3.0953	-3.26%
2012-05-07	0	0.460	0.450	0.460	0.460	0.460	106,000	48,760	0.4600	3.218	3.148	3.218	3.218	3.218	15,151	3.2183	-1.08%
2012-05-04	0	0.465	0.455	0.470	0.425	0.470	1,214,000	548,270	0.4516	3.253	3.183	3.288	2.973	3.288	173,519	3.1597	-4.12%
2012-05-03	0	0.485	0.470	0.485	0.470	0.485	652,000	309,410	0.4746	3.393	3.288	3.393	3.288	3.393	93,192	3.3202	-1.02%
2012-05-02	0	0.490	0.490	0.495	0.485	0.510	446,000	218,760	0.4905	3.428	3.428	3.463	3.393	3.568	63,748	3.4317	-1.01%
2012-04-30	0	0.495	0.490	0.495	0.490	0.500	158,000	78,030	0.4939	3.463	3.428	3.463	3.428	3.498	22,583	3.4552	0.00%
2012-04-27	0	0.495	0.490	0.495	0.495	0.520	646,000	323,640	0.5010	3.463	3.428	3.463	3.463	3.638	92,334	3.5051	-2.94%
2012-04-26	0	0.510	0.510	0.520	0.500	0.530	6,334,000	3,255,140	0.5139	3.568	3.568	3.638	3.498	3.708	905,330	3.5955	4.08%
2012-04-25	0	0.490	0.485	0.490	0.440	0.490	1,738,000	822,220	0.4731	3.428	3.393	3.428	3.078	3.428	248,415	3.3099	6.52%
2012-04-24	0	0.460	0.460	0.470	0.440	0.445	118,000	52,120	0.4417	3.218	3.218	3.288	3.078	3.113	16,866	3.0903	1.10%
2012-04-23	0	0.455	0.450	0.470	0.455	0.480	240,000	111,700	0.4654	3.183	3.148	3.288	3.183	3.358	34,304	3.2562	1.11%
2012-04-20	0	0.450	0.450	0.455	0.440	0.455	266,000	119,290	0.4485	3.148	3.148	3.183	3.078	3.183	38,020	3.1376	0.00%
2012-04-19	0	0.450	0.450	0.460	0.430	0.460	348,000	155,060	0.4456	3.148	3.148	3.218	3.008	3.218	49,740	3.1174	0.00%
2012-04-18	0	0.450	0.450	0.460	0.450	0.455	174,000	78,870	0.4533	3.148	3.148	3.218	3.148	3.183	24,870	3.1713	-1.10%
2012-04-17	0	0.455	0.450	0.455	0.445	0.455	274,000	122,920	0.4486	3.183	3.148	3.183	3.113	3.183	39,163	3.1387	1.11%
2012-04-16	0	0.450	0.450	0.460	0.450	0.460	216,000	98,300	0.4551	3.148	3.148	3.218	3.148	3.218	30,873	3.1840	-3.23%
2012-04-13	0	0.465	0.455	0.465	0.450	0.475	446,000	203,880	0.4571	3.253	3.183	3.253	3.148	3.323	63,748	3.1982	1.09%
2012-04-12	0	0.460	0.460	0.465	0.450	0.450	106,000	47,700	0.4500	3.218	3.218	3.253	3.148	3.148	15,151	3.1484	1.10%
2012-04-11	0	0.455	0.440	0.455	0.450	0.455	136,000	61,300	0.4507	3.183	3.078	3.183	3.148	3.183	19,439	3.1535	-1.09%
2012-04-10	0	0.460	0.460	0.475	0.440	0.460	62,000	27,720	0.4471	3.218	3.218	3.323	3.078	3.218	8,862	3.1280	0.00%
2012-04-05	0	0.460	0.450	0.465	0.460	0.465	120,000	55,300	0.4608	3.218	3.148	3.253	3.218	3.253	17,152	3.2241	-1.08%
2012-04-03	0	0.465	0.450	0.465	0.420	0.465	426,000	186,180	0.4370	3.253	3.148	3.253	2.938	3.253	60,889	3.0577	6.90%
2012-04-02	0	0.435	0.435	0.455	0.430	0.450	100,000	44,600	0.4460	3.043	3.043	3.183	3.008	3.148	14,293	3.1204	-3.33%
2012-03-30	0	0.450	0.435	0.450	0.430	0.455	768,000	337,740	0.4398	3.148	3.043	3.148	3.008	3.183	109,772	3.0768	-1.10%
2012-03-29	0	0.455	0.450	0.460	0.450	0.460	464,000	212,240	0.4574	3.183	3.148	3.218	3.148	3.218	66,320	3.2002	-2.15%
2012-03-28	0	0.465	0.465	0.470	0.460	0.480	550,000	259,500	0.4718	3.253	3.253	3.288	3.218	3.358	78,612	3.3010	-4.12%
2012-03-27	0	0.485	0.480	0.495	0.485	0.490	204,000	99,650	0.4885	3.393	3.358	3.463	3.393	3.428	29,158	3.4176	1.04%
2012-03-26	0	0.480	0.465	0.500	0.475	0.480	200,000	95,960	0.4798	3.358	3.253	3.498	3.323	3.358	28,586	3.3568	1.05%
2012-03-23	0	0.475	0.465	0.475	0.460	0.475	414,000	195,700	0.4727	3.323	3.253	3.323	3.218	3.323	59,174	3.3072	0.00%
2012-03-22	0	0.475	0.470	0.475	0.475	0.480	396,000	189,470	0.4785	3.323	3.288	3.323	3.323	3.358	56,601	3.3475	-1.04%
2012-03-21	0	0.480	0.480	0.485	0.470	0.480	372,000	177,140	0.4762	3.358	3.358	3.393	3.288	3.358	53,171	3.3315	-2.04%
2012-03-20	0	0.490	0.485	0.490	0.470	0.490	458,000	220,340	0.4811	3.428	3.393	3.428	3.288	3.428	65,463	3.3659	-1.01%
2012-03-19	0	0.495	0.490	0.500	0.495	0.510	578,000	288,060	0.4984	3.463	3.428	3.498	3.463	3.568	82,615	3.4868	-1.00%
2012-03-16	0	0.500	0.500	0.510	0.500	0.520	280,000	141,120	0.5040	3.498	3.498	3.568	3.498	3.638	40,021	3.5262	-3.85%
2012-03-15	0	0.520	0.520	0.530	0.500	0.530	526,000	267,640	0.5088	3.638	3.638	3.708	3.498	3.708	75,182	3.5599	0.00%
2012-03-14	0	0.520	0.510	0.520	0.510	0.540	1,764,000	933,040	0.5289	3.638	3.568	3.638	3.568	3.778	252,132	3.7006	-1.89%
2012-03-13	0	0.530	0.520	0.530	0.500	0.530	722,000	370,540	0.5132	3.708	3.638	3.708	3.498	3.708	103,197	3.5906	3.92%
2012-03-12	0	0.510	0.500	0.510	0.510	0.510	636,000	324,360	0.5100	3.568	3.498	3.568	3.568	3.568	90,905	3.5681	0.00%
2012-03-09	0	0.510	0.510	0.520	0.500	0.520	1,122,000	572,620	0.5104	3.568	3.568	3.638	3.498	3.638	160,369	3.5706	-1.92%
2012-03-08	0	0.520	0.510	0.520	0.510	0.530	1,076,000	559,520	0.5200	3.638	3.568	3.638	3.568	3.708	153,795	3.6381	4.00%
2012-03-07	0	0.500	0.500	0.510	0.495	0.510	1,926,000	972,810	0.5051	3.498	3.498	3.568	3.463	3.568	275,287	3.5338	-3.85%
2012-03-06	0	0.520	0.520	0.530	0.510	0.540	2,250,000	1,179,100	0.5240	3.638	3.638	3.708	3.568	3.778	321,596	3.6664	-7.14%
2012-03-05	0	0.560	0.550	0.560	0.550	0.580	2,364,000	1,326,520	0.5611	3.918	3.848	3.918	3.848	4.058	337,891	3.9259	-3.45%
2012-03-02	0	0.580	0.570	0.580	0.570	0.600	6,828,000	4,005,680	0.5867	4.058	3.988	4.058	3.988	4.198	975,938	4.1044	3.57%
2012-03-01	0	0.560	0.560	0.570	0.560	0.580	1,080,000	608,820	0.5637	3.918	3.918	3.988	3.918	4.058	154,366	3.9440	-1.75%
2012-02-29	0	0.570	0.560	0.580	0.560	0.610	6,224,000	3,633,300	0.5838	3.988	3.918	4.058	3.918	4.268	889,607	4.0842	-6.56%
2012-02-28	0	0.610	0.600	0.610	0.520	0.610	13,464,000	7,837,240	0.5821	4.268	4.198	4.268	3.638	4.268	1,924,433	4.0725	12.96%
2012-02-27	0	0.540	0.530	0.540	0.540	0.560	1,904,000	1,036,820	0.5445	3.778	3.708	3.778	3.778	3.918	272,142	3.8098	-5.26%
2012-02-24	0	0.570	0.560	0.570	0.540	0.580	4,046,000	2,255,600	0.5575	3.988	3.918	3.988	3.778	4.058	578,302	3.9004	0.00%
2012-02-23	0	0.570	0.570	0.580	0.560	0.580	2,146,000	1,218,080	0.5676	3.988	3.988	4.058	3.918	4.058	306,732	3.9712	-1.72%
2012-02-22	0	0.580	0.580	0.590	0.570	0.590	2,528,000	1,459,780	0.5774	4.058	4.058	4.128	3.988	4.128	361,331	4.0400	-1.69%
2012-02-21	0	0.590	0.580	0.590	0.570	0.590	3,062,000	1,767,180	0.5771	4.128	4.058	4.128	3.988	4.128	437,657	4.0378	0.00%
2012-02-20	0	0.590	0.590	0.600	0.570	0.640	7,784,000	4,682,000	0.6015	4.128	4.128	4.198	3.988	4.478	1,112,581	4.2082	-6.35%
2012-02-17	0	0.630	0.630	0.640	0.580	0.640	34,302,000	20,839,320	0.6075	4.408	4.408	4.478	4.058	4.478	4,902,845	4.2505	18.87%
2012-02-16	0	0.530	0.510	0.530	0.455	0.530	5,616,000	2,837,570	0.5053	3.708	3.568	3.708	3.183	3.708	802,705	3.5350	13.98%
2012-02-15	0	0.465	0.465	0.475	0.455	0.475	626,000	292,000	0.4665	3.253	3.253	3.323	3.183	3.323	89,475	3.2635	1.09%
2012-02-14	0	0.460	0.460	0.470	0.460	0.490	368,000	169,620	0.4609	3.218	3.218	3.288	3.218	3.428	52,599	3.2248	-4.17%
2012-02-13	0	0.480	0.470	0.485	0.465	0.480	714,000	336,210	0.4709	3.358	3.288	3.393	3.253	3.358	102,053	3.2945	1.05%
2012-02-10	0	0.475	0.470	0.475	0.470	0.520	2,566,000	1,248,340	0.4865	3.323	3.288	3.323	3.288	3.638	366,763	3.4037	-5.00%
2012-02-09	0	0.500	0.500	0.510	0.495	0.560	11,620,000	6,024,960	0.5185	3.498	3.498	3.568	3.463	3.918	1,660,867	3.6276	3.09%
2012-02-08	0	0.485	0.475	0.485	0.430	0.485	3,424,000	1,545,610	0.4514	3.393	3.323	3.393	3.008	3.393	489,398	3.1582	12.79%
2012-02-07	0	0.430	0.430	0.435	0.410	0.430	1,024,000	432,590	0.4225	3.008	3.008	3.043	2.869	3.008	146,362	2.9556	4.88%
2012-02-06	0	0.410	0.410	0.415	0.400	0.435	2,042,000	856,160	0.4193	2.869	2.869	2.903	2.799	3.043	291,867	2.9334	0.00%
2012-02-03	0	0.410	0.405	0.410	0.390	0.415	750,000	302,220	0.4030	2.869	2.834	2.869	2.729	2.903	107,199	2.8192	1.23%
2012-02-02	0	0.405	0.400	0.410	0.385	0.405	1,206,000	480,230	0.3982	2.834	2.799	2.869	2.694	2.834	172,376	2.7859	3.85%
2012-02-01	0	0.390	0.380	0.390	0.390	0.400	231,980	91,692	0.3953	2.729	2.659	2.729	2.729	2.799	33,157	2.7654	2.63%
2012-01-31	0	0.380	0.375	0.385	0.380	0.380	200,000	76,000	0.3800	2.659	2.624	2.694	2.659	2.659	28,586	2.6586	-1.30%
2012-01-30	0	0.385	0.375	0.385	0.380	0.385	520,000	199,190	0.3831	2.694	2.624	2.694	2.659	2.694	74,325	2.6800	0.00%
2012-01-27	0	0.385	0.380	0.385	0.370	0.385	262,000	100,530	0.3837	2.694	2.659	2.694	2.589	2.694	37,448	2.6845	0.00%
2012-01-26	0	0.385	0.380	0.385	0.370	0.385	154,000	58,340	0.3788	2.694	2.659	2.694	2.589	2.694	22,011	2.6504	0.00%
2012-01-20	0	0.385	0.375	0.390	0.375	0.390	152,000	58,430	0.3844	2.694	2.624	2.729	2.624	2.729	21,726	2.6895	0.00%
2012-01-19	0	0.385	0.380	0.385	0.370	0.385	264,000	100,940	0.3823	2.694	2.659	2.694	2.589	2.694	37,734	2.6750	0.00%
2012-01-18	0	0.385	0.365	0.390	0.365	0.390	208,000	80,010	0.3847	2.694	2.554	2.729	2.554	2.729	29,730	2.6912	1.32%
2012-01-17	0	0.380	0.380	0.385	0.380	0.385	240,000	91,800	0.3825	2.659	2.659	2.694	2.659	2.694	34,304	2.6761	-1.30%
2012-01-16	0	0.385	0.365	0.385	0.385	0.390	260,000	100,900	0.3881	2.694	2.554	2.694	2.694	2.729	37,162	2.7151	-1.28%
2012-01-13	0	0.390	0.360	0.390	0.385	0.390	120,000	46,560	0.3880	2.729	2.519	2.729	2.694	2.729	17,152	2.7146	1.30%
2012-01-12	0	0.385	0.375	0.385	0.380	0.390	332,000	126,570	0.3812	2.694	2.624	2.694	2.659	2.729	47,453	2.6673	2.67%
2012-01-11	0	0.375	0.360	0.375	0.375	0.375	250,000	93,750	0.3750	2.624	2.519	2.624	2.624	2.624	35,733	2.6236	0.00%
2012-01-10	0	0.375	0.345	0.375	0.375	0.375	250,000	93,750	0.3750	2.624	2.414	2.624	2.624	2.624	35,733	2.6236	0.00%
2012-01-09	0	0.375	0.360	0.375	0.375	0.375	104,000	39,000	0.3750	2.624	2.519	2.624	2.624	2.624	14,865	2.6236	0.00%
2012-01-06	0	0.375	0.350	0.380	0.375	0.375	260,000	97,500	0.3750	2.624	2.449	2.659	2.624	2.624	37,162	2.6236	0.00%
2012-01-05	0	0.375	0.360	0.375	0.375	0.375	260,000	97,500	0.3750	2.624	2.519	2.624	2.624	2.624	37,162	2.6236	-1.32%
2012-01-04	0	0.380	0.375	0.380	0.360	0.390	124,000	47,410	0.3823	2.659	2.624	2.659	2.519	2.729	17,724	2.6750	-3.80%
2012-01-03	0	0.395	0.375	0.395	0.375	0.400	320,000	121,220	0.3788	2.764	2.624	2.764	2.624	2.799	45,738	2.6503	5.33%
2011-12-30	0	0.375	0.360	0.375	0.375	0.375	280,000	105,000	0.3750	2.624	2.519	2.624	2.624	2.624	40,021	2.6236	2.74%
2011-12-29	0	0.370	0.360	0.375	0.370	0.370	180,000	66,600	0.3700	2.554	2.485	2.588	2.554	2.554	26,080	2.5537	0.00%
2011-12-28	0	0.370	0.370	0.375	0.370	0.375	230,000	85,350	0.3711	2.554	2.554	2.588	2.554	2.588	33,325	2.5612	2.78%
2011-12-23	0	0.360	0.360	0.390	0.360	0.360	180,000	64,800	0.3600	2.485	2.485	2.692	2.485	2.485	26,080	2.4846	0.00%
2011-12-22	0	0.360	0.350	0.400	0.360	0.360	180,000	64,800	0.3600	2.485	2.416	2.761	2.485	2.485	26,080	2.4846	1.41%
2011-12-21	0	0.355	0.355	0.380	0.355	0.370	254,000	93,090	0.3665	2.450	2.450	2.623	2.450	2.554	36,802	2.5295	-1.39%
2011-12-20	0	0.360	0.360	0.370	0.360	0.370	164,000	60,280	0.3676	2.485	2.485	2.554	2.485	2.554	23,762	2.5368	0.00%
2011-12-19	0	0.360	0.360	0.370	0.360	0.370	420,000	155,200	0.3695	2.485	2.485	2.554	2.485	2.554	60,854	2.5504	-2.70%
2011-12-16	0	0.370	0.355	0.370	0.360	0.375	514,000	188,270	0.3663	2.554	2.450	2.554	2.485	2.588	74,473	2.5280	0.00%
2011-12-15	0	0.370	0.370	0.385	0.300	0.370	192,000	67,260	0.3503	2.554	2.554	2.657	2.071	2.554	27,819	2.4178	-1.33%
2011-12-14	0	0.375	0.375	0.380	0.360	0.380	296,000	111,760	0.3776	2.588	2.588	2.623	2.485	2.623	42,887	2.6059	0.00%
2011-12-13	0	0.375	0.365	0.380	0.370	0.375	400,000	149,000	0.3725	2.588	2.519	2.623	2.554	2.588	57,956	2.5709	-3.85%
2011-12-12	0	0.390	0.375	0.390	0.390	0.390	200,000	78,000	0.3900	2.692	2.588	2.692	2.692	2.692	28,978	2.6917	1.30%
2011-12-09	0	0.385	0.370	0.385	0.370	0.385	640,000	240,500	0.3758	2.657	2.554	2.657	2.554	2.657	92,729	2.5936	-1.28%
2011-12-08	0	0.390	0.380	0.390	0.380	0.390	276,000	105,640	0.3828	2.692	2.623	2.692	2.623	2.692	39,990	2.6417	0.00%
2011-12-07	0	0.390	0.375	0.390	0.360	0.390	536,000	202,680	0.3781	2.692	2.588	2.692	2.485	2.692	77,661	2.6098	2.63%
2011-12-06	0	0.380	0.365	0.380	0.365	0.380	270,000	99,750	0.3694	2.623	2.519	2.623	2.519	2.623	39,120	2.5498	2.70%
2011-12-05	0	0.370	0.370	0.390	0.370	0.370	250,000	92,500	0.3700	2.554	2.554	2.692	2.554	2.554	36,222	2.5537	0.00%
2011-12-02	0	0.370	0.360	0.370	0.370	0.370	240,000	88,800	0.3700	2.554	2.485	2.554	2.554	2.554	34,774	2.5537	0.00%
2011-12-01	0	0.370	0.365	0.370	0.365	0.370	412,000	151,440	0.3676	2.554	2.519	2.554	2.519	2.554	59,695	2.5369	2.78%
2011-11-30	0	0.360	0.360	0.365	0.355	0.365	566,000	206,260	0.3644	2.485	2.485	2.519	2.450	2.519	82,008	2.5151	1.41%
2011-11-29	0	0.355	0.355	0.365	0.355	0.365	332,000	121,080	0.3647	2.450	2.450	2.519	2.450	2.519	48,103	2.5171	-2.74%
2011-11-28	0	0.365	0.355	0.365	0.345	0.365	206,000	74,570	0.3620	2.519	2.450	2.519	2.381	2.519	29,847	2.4984	1.39%
2011-11-25	0	0.360	0.345	0.370	0.320	0.360	312,000	110,250	0.3534	2.485	2.381	2.554	2.209	2.485	45,206	2.4389	2.86%
2011-11-24	0	0.350	0.350	0.365	0.350	0.360	734,000	261,300	0.3560	2.416	2.416	2.519	2.416	2.485	106,349	2.4570	-1.41%
2011-11-23	0	0.355	0.355	0.365	0.355	0.365	254,000	92,570	0.3644	2.450	2.450	2.519	2.450	2.519	36,802	2.5154	-4.05%
2011-11-22	0	0.370	0.355	0.370	0.365	0.370	200,000	73,010	0.3651	2.554	2.450	2.554	2.519	2.554	28,978	2.5195	2.78%
2011-11-21	0	0.360	0.360	0.370	0.360	0.360	198,000	71,280	0.3600	2.485	2.485	2.554	2.485	2.485	28,688	2.4846	-1.37%
2011-11-18	0	0.365	0.355	0.365	0.350	0.370	316,000	113,630	0.3596	2.519	2.450	2.519	2.416	2.554	45,785	2.4818	-6.41%
2011-11-17	0	0.390	0.360	0.390	0.370	0.400	354,000	134,060	0.3787	2.692	2.485	2.692	2.554	2.761	51,291	2.6137	8.33%
2011-11-16	0	0.360	0.340	0.385	0.355	0.360	200,000	71,500	0.3575	2.485	2.347	2.657	2.450	2.485	28,978	2.4674	0.00%
2011-11-15	0	0.360	0.350	0.360	0.360	0.360	200,000	72,000	0.3600	2.485	2.416	2.485	2.485	2.485	28,978	2.4846	-1.37%
2011-11-14	0	0.365	0.350	0.365	0.360	0.365	106,000	38,190	0.3603	2.519	2.416	2.519	2.485	2.519	15,358	2.4866	1.39%
2011-11-11	0	0.360	0.340	0.380	0.350	0.390	204,000	72,740	0.3566	2.485	2.347	2.623	2.416	2.692	29,558	2.4610	4.35%
2011-11-10	0	0.345	0.340	0.390	0.345	0.360	318,000	113,730	0.3576	2.381	2.347	2.692	2.381	2.485	46,075	2.4684	-4.17%
2011-11-09	0	0.360	0.350	0.365	0.350	0.360	140,000	50,200	0.3586	2.485	2.416	2.519	2.416	2.485	20,285	2.4748	1.41%
2011-11-08	0	0.355	0.350	0.360	0.355	0.365	120,000	42,800	0.3567	2.450	2.416	2.485	2.450	2.519	17,387	2.4616	-1.39%
2011-11-07	0	0.360	0.350	0.360	0.360	0.360	124,000	44,640	0.3600	2.485	2.416	2.485	2.485	2.485	17,966	2.4846	2.86%
2011-11-04	0	0.350	0.350	0.360	0.350	0.360	312,000	109,400	0.3506	2.416	2.416	2.485	2.416	2.485	45,206	2.4201	0.00%
2011-11-03	0	0.350	0.350	0.380	0.350	0.350	302,000	105,700	0.3500	2.416	2.416	2.623	2.416	2.416	43,757	2.4156	1.45%
2011-11-02	0	0.345	0.345	0.355	0.340	0.350	210,000	73,400	0.3495	2.381	2.381	2.450	2.347	2.416	30,427	2.4123	-2.82%
2011-11-01	0	0.355	0.355	0.360	0.350	0.365	200,000	71,500	0.3575	2.450	2.450	2.485	2.416	2.519	28,978	2.4674	-2.74%
2011-10-31	0	0.365	0.365	0.370	0.355	0.360	140,000	50,300	0.3593	2.519	2.519	2.554	2.450	2.485	20,285	2.4797	-3.95%
2011-10-28	0	0.380	0.380	0.385	0.360	0.420	1,338,000	520,350	0.3889	2.623	2.623	2.657	2.485	2.899	193,862	2.6841	7.04%
2011-10-27	0	0.355	0.350	0.355	0.320	0.355	1,468,000	493,800	0.3364	2.450	2.416	2.450	2.209	2.450	212,698	2.3216	9.23%
2011-10-26	0	0.325	0.325	0.340	0.325	0.330	220,000	71,550	0.3252	2.243	2.243	2.347	2.243	2.278	31,876	2.2447	0.00%
2011-10-25	0	0.325	0.320	0.325	0.320	0.325	470,000	152,300	0.3240	2.243	2.209	2.243	2.209	2.243	68,098	2.2365	-2.99%
2011-10-24	0	0.335	0.330	0.350	0.320	0.335	274,000	88,570	0.3232	2.312	2.278	2.416	2.209	2.312	39,700	2.2310	3.08%
2011-10-21	0	0.325	0.315	0.345	0.325	0.325	50,000	16,250	0.3250	2.243	2.174	2.381	2.243	2.243	7,244	2.2431	0.00%
2011-10-20	0	0.325	0.315	0.345	0.315	0.325	214,000	68,530	0.3202	2.243	2.174	2.381	2.174	2.243	31,006	2.2102	1.56%
2011-10-19	0	0.320	0.315	0.320	0.320	0.325	114,000	37,030	0.3248	2.209	2.174	2.209	2.209	2.243	16,517	2.2419	3.23%
2011-10-18	0	0.310	0.310	0.320	0.310	0.335	304,000	99,550	0.3275	2.140	2.140	2.209	2.140	2.312	44,046	2.2601	-7.46%
2011-10-17	0	0.335	0.325	0.345	0.325	0.335	286,000	93,390	0.3265	2.312	2.243	2.381	2.243	2.312	41,438	2.2537	0.00%
2011-10-14	0	0.335	0.335	0.340	0.325	0.335	234,000	76,550	0.3271	2.312	2.312	2.347	2.243	2.312	33,904	2.2578	0.00%
2011-10-13	0	0.335	0.335	0.340	0.330	0.340	800,000	265,470	0.3318	2.312	2.312	2.347	2.278	2.347	115,912	2.2903	6.35%
2011-10-12	0	0.315	0.315	0.320	0.305	0.325	580,000	179,450	0.3094	2.174	2.174	2.209	2.105	2.243	84,036	2.1354	3.28%
2011-10-11	0	0.305	0.305	0.315	0.290	0.345	312,000	95,430	0.3059	2.105	2.105	2.174	2.002	2.381	45,206	2.1110	1.67%
2011-10-10	0	0.300	0.290	0.300	0.300	0.300	250,000	75,000	0.3000	2.071	2.002	2.071	2.071	2.071	36,222	2.0705	0.00%
2011-10-07	0	0.300	0.295	0.305	0.300	0.310	884,000	266,300	0.3012	2.071	2.036	2.105	2.071	2.140	128,083	2.0791	0.00%
2011-10-06	0	0.300	0.290	0.300	0.290	0.300	470,000	139,800	0.2974	2.071	2.002	2.071	2.002	2.071	68,098	2.0529	3.45%
2011-10-04	0	0.290	0.280	0.300	0.290	0.300	180,000	53,200	0.2956	2.002	1.933	2.071	2.002	2.071	26,080	2.0399	-3.33%
2011-10-03	0	0.300	0.295	0.310	0.300	0.320	424,000	135,280	0.3191	2.071	2.036	2.140	2.071	2.209	61,433	2.2021	-6.25%
2011-09-30	0	0.320	0.305	0.325	0.305	0.320	370,000	117,840	0.3185	2.209	2.105	2.243	2.105	2.209	53,609	2.1981	-1.54%
2011-09-28	0	0.325	0.305	0.330	0.305	0.325	324,000	105,060	0.3243	2.243	2.105	2.278	2.105	2.243	46,944	2.2380	-1.52%
2011-09-27	0	0.330	0.315	0.340	0.300	0.330	134,000	41,280	0.3081	2.278	2.174	2.347	2.071	2.278	19,415	2.1262	6.45%
2011-09-26	0	0.310	0.300	0.320	0.310	0.330	804,000	259,540	0.3228	2.140	2.071	2.209	2.140	2.278	116,491	2.2280	0.00%
2011-09-23	0	0.310	0.310	0.325	0.305	0.320	450,000	143,050	0.3179	2.140	2.140	2.243	2.105	2.209	65,200	2.1940	-3.12%
2011-09-22	0	0.320	0.290	0.330	0.320	0.325	700,000	226,590	0.3237	2.209	2.002	2.278	2.209	2.243	101,423	2.2341	-5.88%
2011-09-21	0	0.340	0.330	0.345	0.320	0.340	578,000	191,980	0.3321	2.347	2.278	2.381	2.209	2.347	83,746	2.2924	0.00%
2011-09-20	0	0.340	0.325	0.340	0.320	0.340	530,000	176,430	0.3329	2.347	2.243	2.347	2.209	2.347	76,792	2.2975	4.62%
2011-09-19	0	0.325	0.320	0.325	0.320	0.395	332,000	113,970	0.3433	2.243	2.209	2.243	2.209	2.726	48,103	2.3693	-4.41%
2011-09-16	0	0.350	0.340	0.355	0.335	0.355	554,000	194,400	0.3509	2.347	2.280	2.380	2.246	2.380	82,630	2.3527	4.48%
2011-09-15	0	0.335	0.335	0.345	0.330	0.340	162,000	54,680	0.3375	2.246	2.246	2.313	2.213	2.280	24,162	2.2630	0.00%
2011-09-14	0	0.335	0.355	0.360	0.305	0.365	956,000	318,200	0.3328	2.246	2.380	2.414	2.045	2.447	142,589	2.2316	-6.94%
2011-09-12	0	0.360	0.340	0.360	0.360	0.360	200,000	72,000	0.3600	2.414	2.280	2.414	2.414	2.414	29,830	2.4137	-1.37%
2011-09-09	0	0.365	0.360	0.370	0.365	0.365	192,000	70,080	0.3650	2.447	2.414	2.481	2.447	2.447	28,637	2.4472	0.00%
2011-09-08	0	0.365	0.360	0.370	0.360	0.365	238,000	86,680	0.3642	2.447	2.414	2.481	2.414	2.447	35,498	2.4418	0.00%
2011-09-07	0	0.365	0.360	0.370	0.365	0.365	212,000	77,380	0.3650	2.447	2.414	2.481	2.447	2.447	31,620	2.4472	-1.35%
2011-09-06	0	0.370	0.360	0.375	0.360	0.370	258,000	94,420	0.3660	2.481	2.414	2.514	2.414	2.481	38,481	2.4537	1.37%
2011-09-05	0	0.365	0.365	0.385	0.365	0.385	382,000	142,930	0.3742	2.447	2.447	2.581	2.447	2.581	56,976	2.5086	-5.19%
2011-09-02	0	0.385	0.380	0.395	0.375	0.385	306,000	115,350	0.3770	2.581	2.548	2.648	2.514	2.581	45,640	2.5274	0.00%
2011-09-01	0	0.385	0.385	0.400	0.385	0.400	228,000	89,370	0.3920	2.581	2.581	2.682	2.581	2.682	34,006	2.6280	0.00%
2011-08-31	0	0.385	0.375	0.385	0.380	0.385	174,000	66,840	0.3841	2.581	2.514	2.581	2.548	2.581	25,952	2.5755	1.32%
2011-08-30	0	0.380	0.370	0.380	0.370	0.380	286,000	107,880	0.3772	2.548	2.481	2.548	2.481	2.548	42,657	2.5290	5.56%
2011-08-29	0	0.360	0.345	0.360	0.360	0.360	324,000	116,640	0.3600	2.414	2.313	2.414	2.414	2.414	48,325	2.4137	0.00%
2011-08-26	0	0.360	0.360	0.385	0.360	0.370	396,000	145,020	0.3662	2.414	2.414	2.581	2.414	2.481	59,064	2.4553	-2.70%
2011-08-25	0	0.370	0.370	0.385	0.365	0.385	280,000	105,500	0.3768	2.481	2.481	2.581	2.447	2.581	41,762	2.5262	1.37%
2011-08-24	0	0.365	0.365	0.380	0.360	0.365	378,000	137,500	0.3638	2.447	2.447	2.548	2.414	2.447	56,379	2.4388	0.00%
2011-08-23	0	0.365	0.365	0.370	0.365	0.370	502,000	183,840	0.3662	2.447	2.447	2.481	2.447	2.481	74,874	2.4553	-1.35%
2011-08-22	0	0.370	0.370	0.375	0.325	0.390	824,000	302,000	0.3665	2.481	2.481	2.514	2.179	2.615	122,901	2.4573	-5.13%
2011-08-19	0	0.390	0.375	0.390	0.370	0.390	450,000	172,000	0.3822	2.615	2.514	2.615	2.481	2.615	67,118	2.5626	0.00%
2011-08-18	0	0.390	0.380	0.400	0.390	0.400	370,000	145,950	0.3945	2.615	2.548	2.682	2.615	2.682	55,186	2.6447	-2.50%
2011-08-17	0	0.400	0.390	0.400	0.380	0.400	48,000	18,580	0.3871	2.682	2.615	2.682	2.548	2.682	7,159	2.5952	2.56%
2011-08-16	0	0.390	0.390	0.395	0.390	0.395	254,666	99,556	0.3909	2.615	2.615	2.648	2.615	2.648	37,984	2.6210	2.63%
2011-08-15	0	0.380	0.380	0.400	0.380	0.400	70,000	27,200	0.3886	2.548	2.548	2.682	2.548	2.682	10,441	2.6052	0.00%
2011-08-12	0	0.380	0.380	0.390	0.365	0.410	378,000	153,130	0.4051	2.548	2.548	2.615	2.447	2.749	56,379	2.7161	-7.32%
2011-08-11	0	0.410	0.410	0.430	0.410	0.410	190,000	77,900	0.4100	2.749	2.749	2.883	2.749	2.749	28,339	2.7489	0.00%
2011-08-10	0	0.410	0.410	0.440	0.380	0.460	168,000	69,800	0.4155	2.749	2.749	2.950	2.548	3.084	25,057	2.7856	-6.82%
2011-08-09	0	0.440	0.390	0.440	0.335	0.455	688,000	265,870	0.3864	2.950	2.615	2.950	2.246	3.051	102,616	2.5909	4.76%
2011-08-08	0	0.420	0.395	0.420	0.400	0.420	610,000	248,830	0.4079	2.816	2.648	2.816	2.682	2.816	90,982	2.7349	-2.33%
2011-08-05	0	0.430	0.420	0.430	0.410	0.430	604,000	254,290	0.4210	2.883	2.816	2.883	2.749	2.883	90,087	2.8227	-4.44%
2011-08-04	0	0.450	0.450	0.475	0.450	0.465	592,000	271,250	0.4582	3.017	3.017	3.185	3.017	3.118	88,297	3.0720	-1.10%
2011-08-03	0	0.455	0.455	0.480	0.455	0.470	352,000	163,840	0.4655	3.051	3.051	3.218	3.051	3.151	52,501	3.1207	-3.19%
2011-08-02	0	0.470	0.470	0.490	0.470	0.500	180,000	85,170	0.4732	3.151	3.151	3.285	3.151	3.352	26,847	3.1724	-2.08%
2011-08-01	0	0.480	0.465	0.480	0.470	0.480	420,000	199,180	0.4742	3.218	3.118	3.218	3.151	3.218	62,643	3.1796	1.05%
2011-07-29	0	0.475	0.470	0.475	0.475	0.475	120,000	57,000	0.4750	3.185	3.151	3.185	3.185	3.185	17,898	3.1847	-1.04%
2011-07-28	0	0.480	0.470	0.480	0.475	0.480	120,000	57,050	0.4754	3.218	3.151	3.218	3.185	3.218	17,898	3.1875	1.05%
2011-07-27	0	0.475	0.475	0.485	0.470	0.485	380,000	181,950	0.4788	3.185	3.185	3.252	3.151	3.252	56,677	3.2103	-1.04%
2011-07-26	0	0.480	0.470	0.480	0.470	0.480	384,000	181,480	0.4726	3.218	3.151	3.218	3.151	3.218	57,274	3.1686	-4.00%
2011-07-25	0	0.500	0.465	0.510	0.470	0.510	600,000	289,270	0.4821	3.352	3.118	3.419	3.151	3.419	89,491	3.2324	6.38%
2011-07-22	0	0.470	0.470	0.475	0.470	0.470	248,000	116,560	0.4700	3.151	3.151	3.185	3.151	3.151	36,989	3.1512	-1.05%
2011-07-21	0	0.475	0.470	0.475	0.470	0.475	154,000	72,530	0.4710	3.185	3.151	3.185	3.151	3.185	22,969	3.1577	-1.04%
2011-07-20	0	0.480	0.475	0.480	0.475	0.480	584,000	277,660	0.4754	3.218	3.185	3.218	3.185	3.218	87,104	3.1877	2.13%
2011-07-19	0	0.470	0.470	0.475	0.470	0.470	298,000	140,060	0.4700	3.151	3.151	3.185	3.151	3.151	44,447	3.1512	-3.09%
2011-07-18	0	0.485	0.465	0.485	0.460	0.485	146,000	67,970	0.4655	3.252	3.118	3.252	3.084	3.252	21,776	3.1213	4.30%
2011-07-15	0	0.465	0.465	0.470	0.465	0.465	110,000	51,150	0.4650	3.118	3.118	3.151	3.118	3.118	16,407	3.1176	-1.06%
2011-07-14	0	0.470	0.470	0.480	0.465	0.480	314,000	147,490	0.4697	3.151	3.151	3.218	3.118	3.218	46,833	3.1492	0.00%
2011-07-13	0	0.470	0.475	0.480	0.460	0.475	404,000	187,870	0.4650	3.151	3.185	3.218	3.084	3.185	60,257	3.1178	2.17%
2011-07-12	0	0.460	0.460	0.470	0.460	0.470	310,000	142,990	0.4613	3.084	3.084	3.151	3.084	3.151	46,237	3.0926	-3.16%
2011-07-11	0	0.475	0.475	0.490	0.470	0.480	468,000	222,910	0.4763	3.185	3.185	3.285	3.151	3.218	69,803	3.1934	-1.04%
2011-07-08	0	0.480	0.475	0.480	0.465	0.480	656,000	312,090	0.4757	3.218	3.185	3.218	3.118	3.218	97,843	3.1897	-2.04%
2011-07-07	0	0.490	0.470	0.495	0.470	0.490	596,000	284,780	0.4778	3.285	3.151	3.319	3.151	3.285	88,894	3.2036	3.16%
2011-07-06	0	0.475	0.475	0.485	0.475	0.480	302,000	144,530	0.4786	3.185	3.185	3.252	3.185	3.218	45,044	3.2087	-2.06%
2011-07-05	0	0.485	0.485	0.490	0.485	0.495	328,000	160,370	0.4889	3.252	3.252	3.285	3.252	3.319	48,922	3.2781	0.00%
2011-07-04	0	0.485	0.485	0.490	0.460	0.485	482,000	227,030	0.4710	3.252	3.252	3.285	3.084	3.252	71,891	3.1580	4.30%
2011-06-30	0	0.465	0.465	0.480	0.460	0.465	60,000	27,850	0.4642	3.118	3.118	3.218	3.084	3.118	8,949	3.1121	1.09%
2011-06-29	0	0.460	0.460	0.475	0.460	0.475	634,000	297,730	0.4696	3.084	3.084	3.185	3.084	3.185	94,562	3.1485	-1.08%
2011-06-28	0	0.465	0.465	0.470	0.465	0.495	608,000	289,370	0.4759	3.118	3.118	3.151	3.118	3.319	90,684	3.1910	-6.06%
2011-06-27	0	0.495	0.485	0.495	0.485	0.510	210,000	104,400	0.4971	3.319	3.252	3.319	3.252	3.419	31,322	3.3331	3.13%
2011-06-24	0	0.480	0.480	0.490	0.480	0.495	244,000	119,380	0.4893	3.218	3.218	3.285	3.218	3.319	36,393	3.2803	-2.04%
2011-06-23	0	0.490	0.475	0.490	0.460	0.495	260,000	121,590	0.4677	3.285	3.185	3.285	3.084	3.319	38,779	3.1354	5.38%
2011-06-22	0	0.465	0.465	0.490	0.460	0.480	228,000	105,280	0.4618	3.118	3.118	3.285	3.084	3.218	34,006	3.0959	1.09%
2011-06-21	0	0.460	0.460	0.465	0.460	0.460	436,000	200,560	0.4600	3.084	3.084	3.118	3.084	3.084	65,030	3.0841	2.22%
2011-06-20	0	0.450	0.440	0.455	0.450	0.460	260,000	118,000	0.4538	3.017	2.950	3.051	3.017	3.084	38,779	3.0429	-3.23%
2011-06-17	0	0.465	0.465	0.475	0.460	0.470	188,000	87,410	0.4649	3.118	3.118	3.185	3.084	3.151	28,040	3.1173	-3.12%
2011-06-16	0	0.480	0.480	0.485	0.460	0.480	280,000	129,530	0.4626	3.218	3.218	3.252	3.084	3.218	41,762	3.1016	0.00%
2011-06-15	0	0.480	0.480	0.485	0.475	0.485	302,000	145,060	0.4803	3.218	3.218	3.252	3.185	3.252	45,044	3.2204	-2.04%
2011-06-14	0	0.490	0.485	0.490	0.475	0.490	434,000	211,040	0.4863	3.285	3.252	3.285	3.185	3.285	64,732	3.2602	0.00%
2011-06-13	0	0.490	0.480	0.500	0.475	0.490	166,000	80,290	0.4837	3.285	3.218	3.352	3.185	3.285	24,759	3.2428	0.00%
2011-06-10	0	0.490	0.490	0.500	0.490	0.495	84,000	41,340	0.4921	3.285	3.285	3.352	3.285	3.319	12,529	3.2996	0.00%
2011-06-09	0	0.490	0.490	0.495	0.485	0.500	648,000	320,770	0.4950	3.285	3.285	3.319	3.252	3.352	96,650	3.3189	-2.00%
2011-06-08	0	0.500	0.500	0.510	0.500	0.510	478,000	239,500	0.5010	3.352	3.352	3.419	3.352	3.419	71,294	3.3593	0.00%
2011-06-07	0	0.500	0.500	0.510	0.500	0.520	362,000	183,000	0.5055	3.352	3.352	3.419	3.352	3.486	53,993	3.3893	-3.85%
2011-06-03	0	0.520	0.500	0.530	0.500	0.520	346,000	176,060	0.5088	3.486	3.352	3.553	3.352	3.486	51,606	3.4116	-1.89%
2011-06-02	0	0.530	0.520	0.540	0.520	0.530	160,000	84,000	0.5250	3.553	3.486	3.620	3.486	3.553	23,864	3.5199	0.00%
2011-06-01	0	0.530	0.520	0.530	0.520	0.530	370,000	194,100	0.5246	3.553	3.486	3.553	3.486	3.553	55,186	3.5172	1.92%
2011-05-31	0	0.520	0.520	0.530	0.520	0.570	224,000	119,460	0.5333	3.486	3.486	3.553	3.486	3.822	33,410	3.5756	1.96%
2011-05-30	0	0.510	0.510	0.520	0.500	0.510	226,000	115,080	0.5092	3.419	3.419	3.486	3.352	3.419	33,708	3.4140	-1.92%
2011-05-27	0	0.520	0.500	0.520	0.510	0.520	256,000	132,760	0.5186	3.486	3.352	3.486	3.419	3.486	38,183	3.4770	1.96%
2011-05-26	0	0.510	0.510	0.520	0.510	0.510	220,000	112,200	0.5100	3.419	3.419	3.486	3.419	3.419	32,813	3.4193	0.00%
2011-05-25	0	0.510	0.500	0.510	0.500	0.520	380,000	194,620	0.5122	3.419	3.352	3.419	3.352	3.486	56,677	3.4338	-1.92%
2011-05-24	0	0.520	0.520	0.530	0.520	0.530	324,000	168,540	0.5202	3.486	3.486	3.553	3.486	3.553	48,325	3.4876	-1.89%
2011-05-23	0	0.530	0.520	0.530	0.510	0.530	160,000	83,380	0.5211	3.553	3.486	3.553	3.419	3.553	23,864	3.4939	0.00%
2011-05-20	0	0.530	0.520	0.530	0.510	0.530	514,000	264,560	0.5147	3.553	3.486	3.553	3.419	3.553	76,664	3.4509	3.92%
2011-05-19	0	0.510	0.510	0.520	0.510	0.520	368,000	189,980	0.5163	3.419	3.419	3.486	3.419	3.486	54,888	3.4613	-3.77%
2011-05-18	0	0.530	0.520	0.530	0.510	0.530	50,000	26,260	0.5252	3.553	3.486	3.553	3.419	3.553	7,458	3.5213	1.92%
2011-05-17	0	0.520	0.520	0.530	0.520	0.540	704,000	370,460	0.5262	3.486	3.486	3.553	3.486	3.620	105,002	3.5281	-3.70%
2011-05-16	0	0.540	0.530	0.540	0.530	0.540	170,000	90,600	0.5329	3.620	3.553	3.620	3.553	3.620	25,356	3.5732	1.89%
2011-05-13	0	0.530	0.530	0.540	0.530	0.540	298,000	160,440	0.5384	3.553	3.553	3.620	3.553	3.620	44,447	3.6097	-3.64%
2011-05-12	0	0.550	0.540	0.550	0.530	0.550	642,000	351,260	0.5471	3.688	3.620	3.688	3.553	3.688	95,755	3.6683	3.77%
2011-05-11	0	0.530	0.540	0.550	0.530	0.530	992,000	525,760	0.5300	3.553	3.620	3.688	3.553	3.553	147,958	3.5534	0.00%
2011-05-09	0	0.530	0.530	0.540	0.530	0.550	318,000	172,600	0.5428	3.553	3.553	3.620	3.553	3.688	47,430	3.6390	1.92%
2011-05-06	0	0.520	0.520	0.540	0.520	0.540	344,000	179,560	0.5220	3.486	3.486	3.620	3.486	3.620	51,308	3.4996	-1.89%
2011-05-05	0	0.530	0.530	0.550	0.530	0.530	1,256,000	665,680	0.5300	3.553	3.553	3.688	3.553	3.553	187,334	3.5534	0.00%
2011-05-04	0	0.530	0.530	0.540	0.530	0.550	300,000	163,000	0.5433	3.553	3.553	3.620	3.553	3.688	44,745	3.6428	-1.85%
2011-05-03	0	0.540	0.530	0.550	0.540	0.570	1,110,000	601,800	0.5422	3.620	3.553	3.688	3.620	3.822	165,558	3.6350	0.00%
2011-04-29	0	0.540	0.540	0.550	0.540	0.550	374,000	203,100	0.5430	3.620	3.620	3.688	3.620	3.688	55,783	3.6409	-1.82%
2011-04-28	0	0.550	0.550	0.560	0.550	0.560	630,000	347,560	0.5517	3.688	3.688	3.755	3.688	3.755	93,965	3.6988	-1.79%
2011-04-27	0	0.560	0.550	0.570	0.550	0.560	382,000	212,240	0.5556	3.755	3.688	3.822	3.688	3.755	56,976	3.7251	-1.75%
2011-04-26	0	0.570	0.570	0.580	0.570	0.590	980,000	566,980	0.5786	3.822	3.822	3.889	3.822	3.956	146,168	3.8790	-1.72%
2011-04-21	0	0.580	0.560	0.580	0.560	0.580	238,000	134,980	0.5671	3.889	3.755	3.889	3.755	3.889	35,498	3.8025	1.75%
2011-04-20	0	0.570	0.560	0.570	0.560	0.570	370,000	208,400	0.5632	3.822	3.755	3.822	3.755	3.822	55,186	3.7763	1.79%
2011-04-19	0	0.560	0.560	0.570	0.560	0.570	200,000	112,440	0.5622	3.755	3.755	3.822	3.755	3.822	29,830	3.7693	-1.75%
2011-04-18	0	0.570	0.560	0.580	0.560	0.570	228,000	129,380	0.5675	3.822	3.755	3.889	3.755	3.822	34,006	3.8046	0.00%
2011-04-15	0	0.570	0.560	0.570	0.550	0.570	572,000	320,480	0.5603	3.822	3.755	3.822	3.688	3.822	85,314	3.7565	-1.72%
2011-04-14	0	0.580	0.580	0.590	0.550	0.620	1,652,000	961,040	0.5817	3.889	3.889	3.956	3.688	4.157	246,398	3.9004	5.45%
2011-04-13	0	0.550	0.540	0.550	0.540	0.550	80,000	43,800	0.5475	3.688	3.620	3.688	3.620	3.688	11,932	3.6708	0.00%
2011-04-12	0	0.550	0.550	0.570	0.540	0.550	404,000	219,600	0.5436	3.688	3.688	3.822	3.620	3.688	60,257	3.6444	0.00%
2011-04-11	0	0.550	0.540	0.570	0.550	0.570	470,000	258,900	0.5509	3.688	3.620	3.822	3.688	3.822	70,101	3.6932	0.00%
2011-04-08	0	0.550	0.550	0.560	0.540	0.560	278,000	152,660	0.5491	3.688	3.688	3.755	3.620	3.755	41,464	3.6817	0.00%
2011-04-07	0	0.550	0.540	0.550	0.530	0.560	164,000	90,020	0.5489	3.688	3.620	3.688	3.553	3.755	24,461	3.6802	-1.79%
2011-04-06	0	0.560	0.550	0.560	0.540	0.570	322,000	180,480	0.5605	3.755	3.688	3.755	3.620	3.822	48,027	3.7579	1.82%
2011-04-04	0	0.550	0.550	0.560	0.540	0.570	290,000	159,160	0.5488	3.688	3.688	3.755	3.620	3.822	43,254	3.6797	1.85%
2011-04-01	0	0.540	0.540	0.560	0.540	0.560	512,000	277,680	0.5423	3.620	3.620	3.755	3.620	3.755	76,365	3.6362	-3.57%
2011-03-31	0	0.560	0.550	0.560	0.550	0.560	308,000	172,460	0.5599	3.755	3.688	3.755	3.688	3.755	45,939	3.7541	1.82%
2011-03-30	0	0.550	0.550	0.560	0.540	0.550	682,000	374,980	0.5498	3.688	3.688	3.755	3.620	3.688	101,721	3.6864	0.00%
2011-03-29	0	0.550	0.550	0.560	0.540	0.550	376,000	206,680	0.5497	3.688	3.688	3.755	3.620	3.688	56,081	3.6854	-1.79%
2011-03-28	0	0.560	0.560	0.570	0.550	0.550	166,000	91,300	0.5500	3.755	3.755	3.822	3.688	3.688	24,759	3.6875	-1.75%
2011-03-25	0	0.570	0.560	0.570	0.560	0.570	252,000	143,620	0.5699	3.822	3.755	3.822	3.755	3.822	37,586	3.8211	0.00%
2011-03-24	0	0.570	0.570	0.580	0.570	0.600	2,174,000	1,270,240	0.5843	3.822	3.822	3.889	3.822	4.023	324,255	3.9174	3.64%
2011-03-23	0	0.550	0.550	0.560	0.550	0.560	682,000	376,420	0.5519	3.688	3.688	3.755	3.688	3.755	101,721	3.7005	0.00%
2011-03-22	0	0.550	0.540	0.550	0.530	0.550	1,068,000	578,440	0.5416	3.688	3.620	3.688	3.553	3.688	159,293	3.6313	3.77%
2011-03-21	0	0.530	0.530	0.540	0.520	0.530	330,000	174,720	0.5295	3.553	3.553	3.620	3.486	3.553	49,220	3.5498	1.92%
2011-03-18	0	0.520	0.510	0.520	0.500	0.530	822,000	423,940	0.5157	3.486	3.419	3.486	3.352	3.553	122,602	3.4578	4.00%
2011-03-17	0	0.500	0.500	0.510	0.490	0.520	1,460,000	730,730	0.5005	3.352	3.352	3.419	3.285	3.486	217,761	3.3557	-5.66%
2011-03-16	0	0.530	0.530	0.540	0.520	0.540	276,000	146,220	0.5298	3.553	3.553	3.620	3.486	3.620	41,166	3.5520	0.00%
2011-03-15	0	0.530	0.530	0.540	0.510	0.540	788,000	412,560	0.5236	3.553	3.553	3.620	3.419	3.620	117,531	3.5102	-5.36%
2011-03-14	0	0.560	0.570	0.580	0.520	0.570	318,000	170,560	0.5364	3.755	3.822	3.889	3.486	3.822	47,430	3.5960	3.70%
2011-03-11	0	0.540	0.540	0.560	0.540	0.570	554,000	306,400	0.5531	3.620	3.620	3.755	3.620	3.822	82,630	3.7081	-3.57%
2011-03-10	0	0.560	0.560	0.570	0.550	0.560	358,000	199,800	0.5581	3.755	3.755	3.822	3.688	3.755	53,396	3.7418	-1.75%
2011-03-09	0	0.570	0.560	0.570	0.550	0.570	526,000	296,040	0.5628	3.822	3.755	3.822	3.688	3.822	78,454	3.7734	1.79%
2011-03-08	0	0.560	0.560	0.570	0.540	0.580	490,000	275,280	0.5618	3.755	3.755	3.822	3.620	3.889	73,084	3.7666	0.00%
2011-03-07	0	0.560	0.560	0.580	0.560	0.580	240,000	136,300	0.5679	3.755	3.755	3.889	3.755	3.889	35,796	3.8077	-1.75%
2011-03-04	0	0.570	0.570	0.580	0.550	0.600	776,000	451,800	0.5822	3.822	3.822	3.889	3.688	4.023	115,741	3.9035	1.79%
2011-03-03	0	0.560	0.560	0.570	0.520	0.560	400,000	220,340	0.5509	3.755	3.755	3.822	3.486	3.755	59,660	3.6932	3.70%
2011-03-02	0	0.540	0.540	0.550	0.530	0.550	308,000	165,140	0.5362	3.620	3.620	3.688	3.553	3.688	45,939	3.5948	-3.57%
2011-03-01	0	0.560	0.560	0.570	0.550	0.580	232,000	130,020	0.5604	3.755	3.755	3.822	3.688	3.889	34,603	3.7575	-3.45%
2011-02-28	0	0.580	0.570	0.580	0.540	0.580	726,000	408,340	0.5625	3.889	3.822	3.889	3.620	3.889	108,284	3.7710	7.41%
2011-02-25	0	0.540	0.540	0.550	0.530	0.540	576,000	309,160	0.5367	3.620	3.620	3.688	3.553	3.620	85,911	3.5986	0.00%
2011-02-24	0	0.540	0.510	0.540	0.520	0.580	1,018,000	555,180	0.5454	3.620	3.419	3.620	3.486	3.889	151,836	3.6564	-3.57%
2011-02-23	0	0.560	0.560	0.570	0.560	0.580	1,068,000	601,680	0.5634	3.755	3.755	3.822	3.755	3.889	159,293	3.7772	-3.45%
2011-02-22	0	0.580	0.570	0.580	0.570	0.590	380,000	219,500	0.5776	3.889	3.822	3.889	3.822	3.956	56,677	3.8728	-1.69%
2011-02-21	0	0.590	0.590	0.600	0.590	0.600	214,000	126,460	0.5909	3.956	3.956	4.023	3.956	4.023	31,918	3.9620	0.00%
2011-02-18	0	0.590	0.590	0.600	0.590	0.610	430,000	258,100	0.6002	3.956	3.956	4.023	3.956	4.090	64,135	4.0243	-1.67%
2011-02-17	0	0.600	0.590	0.600	0.590	0.600	372,000	221,100	0.5944	4.023	3.956	4.023	3.956	4.023	55,484	3.9849	0.00%
2011-02-16	0	0.600	0.590	0.600	0.590	0.610	552,000	331,360	0.6003	4.023	3.956	4.023	3.956	4.090	82,331	4.0247	-1.64%
2011-02-15	0	0.610	0.610	0.620	0.610	0.620	278,000	169,980	0.6114	4.090	4.090	4.157	4.090	4.157	41,464	4.0995	-1.61%
2011-02-14	0	0.620	0.610	0.620	0.600	0.620	672,240	412,557	0.6137	4.157	4.090	4.157	4.023	4.157	100,265	4.1147	3.33%
2011-02-11	0	0.600	0.600	0.620	0.600	0.620	472,000	287,600	0.6093	4.023	4.023	4.157	4.023	4.157	70,399	4.0853	-1.64%
2011-02-10	0	0.610	0.610	0.620	0.600	0.620	786,000	479,220	0.6097	4.090	4.090	4.157	4.023	4.157	117,233	4.0878	0.00%
2011-02-09	0	0.610	0.610	0.620	0.600	0.620	534,000	326,440	0.6113	4.090	4.090	4.157	4.023	4.157	79,647	4.0986	0.00%
2011-02-08	0	0.610	0.600	0.610	0.610	0.630	490,000	303,640	0.6197	4.090	4.023	4.090	4.090	4.224	73,084	4.1547	-1.61%
2011-02-07	0	0.620	0.600	0.620	0.510	0.620	1,254,000	754,620	0.6018	4.157	4.023	4.157	3.419	4.157	187,036	4.0346	0.00%
2011-02-02	0	0.620	0.610	0.620	0.610	0.630	570,000	353,400	0.6200	4.157	4.090	4.157	4.090	4.224	85,016	4.1569	0.00%
2011-02-01	0	0.620	0.620	0.630	0.610	0.620	632,000	388,860	0.6153	4.157	4.157	4.224	4.090	4.157	94,264	4.1252	-1.59%
2011-01-31	0	0.630	0.620	0.630	0.610	0.640	1,694,000	1,058,560	0.6249	4.224	4.157	4.224	4.090	4.291	252,662	4.1896	-1.56%
2011-01-28	0	0.640	0.640	0.650	0.630	0.650	1,042,000	667,880	0.6410	4.291	4.291	4.358	4.224	4.358	155,416	4.2974	0.00%
2011-01-27	0	0.640	0.640	0.650	0.640	0.650	466,000	300,940	0.6458	4.291	4.291	4.358	4.291	4.358	69,504	4.3298	0.00%
2011-01-26	0	0.640	0.640	0.650	0.630	0.650	976,000	625,260	0.6406	4.291	4.291	4.358	4.224	4.358	145,572	4.2952	0.00%
2011-01-25	0	0.640	0.630	0.640	0.630	0.650	758,000	482,780	0.6369	4.291	4.224	4.291	4.224	4.358	113,057	4.2703	1.59%
2011-01-24	0	0.630	0.630	0.650	0.630	0.650	2,978,000	1,898,440	0.6375	4.224	4.224	4.358	4.224	4.358	444,172	4.2741	-4.55%
2011-01-21	0	0.660	0.650	0.660	0.640	0.690	7,110,000	4,699,520	0.6610	4.425	4.358	4.425	4.291	4.626	1,060,465	4.4316	-7.04%
2011-01-20	0	0.710	0.700	0.720	0.700	0.710	1,048,000	740,020	0.7061	4.760	4.693	4.827	4.693	4.760	156,310	4.7343	0.00%
2011-01-19	0	0.710	0.710	0.730	0.710	0.730	1,020,000	734,220	0.7198	4.760	4.760	4.894	4.760	4.894	152,134	4.8261	0.00%
2011-01-18	0	0.710	0.710	0.720	0.710	0.730	784,000	566,620	0.7227	4.760	4.760	4.827	4.760	4.894	116,935	4.8456	-1.39%
2011-01-17	0	0.720	0.710	0.720	0.710	0.740	1,124,000	800,380	0.7121	4.827	4.760	4.827	4.760	4.961	167,646	4.7742	-2.70%
2011-01-14	0	0.740	0.730	0.740	0.720	0.740	762,000	559,380	0.7341	4.961	4.894	4.961	4.827	4.961	113,653	4.9218	-1.33%
2011-01-13	0	0.750	0.740	0.750	0.730	0.750	1,020,000	753,300	0.7385	5.028	4.961	5.028	4.894	5.028	152,134	4.9515	0.00%
2011-01-12	0	0.750	0.740	0.750	0.740	0.760	908,000	676,800	0.7454	5.028	4.961	5.028	4.961	5.096	135,429	4.9974	0.00%
2011-01-11	0	0.750	0.740	0.750	0.740	0.760	1,112,000	833,140	0.7492	5.028	4.961	5.028	4.961	5.096	165,856	5.0233	1.35%
2011-01-10	0	0.740	0.730	0.750	0.730	0.770	1,608,000	1,199,280	0.7458	4.961	4.894	5.028	4.894	5.163	239,835	5.0004	-1.33%
2011-01-07	0	0.750	0.750	0.760	0.750	0.760	1,686,000	1,271,300	0.7540	5.028	5.028	5.096	5.028	5.096	251,469	5.0555	-1.32%
2011-01-06	0	0.760	0.760	0.770	0.750	0.790	4,966,000	3,795,020	0.7642	5.096	5.096	5.163	5.028	5.297	740,685	5.1237	-2.56%
2011-01-05	0	0.780	0.770	0.780	0.740	0.790	5,380,000	4,091,880	0.7606	5.230	5.163	5.230	4.961	5.297	802,433	5.0993	-1.27%
2011-01-04	0	0.790	0.780	0.790	0.770	0.830	5,192,000	4,101,560	0.7900	5.297	5.230	5.297	5.163	5.565	774,393	5.2965	-5.95%
2011-01-03	0	0.840	0.840	0.850	0.810	0.930	29,346,000	25,235,640	0.8599	5.632	5.632	5.699	5.431	6.235	4,376,991	5.7655	11.26%
2010-12-31	0	1.520	1.520	1.530	1.470	1.530	4,720,000	7,132,560	1.5111	5.062	5.062	5.095	4.895	5.095	1,417,312	5.0325	3.40%
2010-12-30	0	1.470	1.460	1.470	1.430	1.480	2,938,000	4,266,220	1.4521	4.895	4.862	4.895	4.762	4.929	882,216	4.8358	0.00%
2010-12-29	0	1.470	1.460	1.470	1.460	1.540	3,118,000	4,623,040	1.4827	4.895	4.862	4.895	4.862	5.129	936,266	4.9377	0.68%
2010-12-28	0	1.460	1.450	1.460	1.450	1.490	894,000	1,312,720	1.4684	4.862	4.829	4.862	4.829	4.962	268,448	4.8900	-1.35%
2010-12-24	0	1.480	1.470	1.480	1.470	1.500	475,000	708,140	1.4908	4.929	4.895	4.929	4.895	4.995	142,632	4.9648	-0.67%
2010-12-23	0	1.490	1.480	1.490	1.480	1.500	1,136,000	1,694,600	1.4917	4.962	4.929	4.962	4.929	4.995	341,116	4.9678	-0.67%
2010-12-22	0	1.500	1.490	1.500	1.470	1.570	5,534,000	8,314,960	1.5025	4.995	4.962	4.995	4.895	5.228	1,661,738	5.0038	3.45%
2010-12-21	0	1.450	1.450	1.460	1.440	1.480	934,000	1,361,560	1.4578	4.829	4.829	4.862	4.796	4.929	280,460	4.8547	1.40%
2010-12-20	0	1.430	1.400	1.440	1.400	1.460	1,150,000	1,629,940	1.4173	4.762	4.662	4.796	4.662	4.862	345,320	4.7201	-2.05%
2010-12-17	0	1.460	1.430	1.460	1.400	1.470	514,000	740,240	1.4402	4.862	4.762	4.862	4.662	4.895	154,343	4.7961	1.39%
2010-12-16	0	1.440	1.440	1.450	1.430	1.460	1,064,000	1,534,740	1.4424	4.796	4.796	4.829	4.762	4.862	319,496	4.8036	-2.04%
2010-12-15	0	1.470	1.440	1.470	1.440	1.490	1,888,000	2,756,380	1.4599	4.895	4.796	4.895	4.796	4.962	566,925	4.8620	-1.34%
2010-12-14	0	1.490	1.480	1.490	1.430	1.490	2,126,000	3,106,200	1.4611	4.962	4.929	4.962	4.762	4.962	638,391	4.8657	2.05%
2010-12-13	0	1.460	1.450	1.470	1.400	1.510	2,166,000	3,170,380	1.4637	4.862	4.829	4.895	4.662	5.029	650,402	4.8745	2.82%
2010-12-10	0	1.420	1.420	1.430	1.340	1.420	5,004,000	6,910,660	1.3810	4.729	4.729	4.762	4.463	4.729	1,502,590	4.5992	-1.39%
2010-12-09	0	1.440	1.430	1.440	1.410	1.550	4,032,000	5,919,140	1.4680	4.796	4.762	4.796	4.696	5.162	1,210,720	4.8889	-4.00%
2010-12-08	0	1.500	1.500	1.510	1.500	1.600	3,488,000	5,322,440	1.5259	4.995	4.995	5.029	4.995	5.328	1,047,369	5.0817	-4.46%
2010-12-07	0	1.570	1.550	1.570	1.520	1.630	7,947,530	12,330,480	1.5515	5.228	5.162	5.228	5.062	5.428	2,386,467	5.1668	-2.48%
2010-12-06	0	1.610	1.600	1.610	1.400	1.680	40,519,043	63,546,898	1.5683	5.362	5.328	5.362	4.662	5.595	12,166,972	5.2229	31.97%
2010-12-03	0	1.220	1.220	1.230	1.200	1.230	392,000	474,980	1.2117	4.063	4.063	4.096	3.996	4.096	117,709	4.0352	-0.81%
2010-12-02	0	1.230	1.210	1.240	1.210	1.240	1,290,000	1,568,640	1.2160	4.096	4.030	4.130	4.030	4.130	387,358	4.0496	-0.81%
2010-12-01	0	1.240	1.210	1.240	1.180	1.240	396,000	479,940	1.2120	4.130	4.030	4.130	3.930	4.130	118,910	4.0362	0.81%
2010-11-30	0	1.230	1.210	1.230	1.190	1.230	536,000	648,720	1.2103	4.096	4.030	4.096	3.963	4.096	160,949	4.0306	0.82%
2010-11-29	0	1.220	1.220	1.230	1.150	1.240	552,000	669,040	1.2120	4.063	4.063	4.096	3.830	4.130	165,753	4.0364	2.52%
2010-11-26	0	1.190	1.180	1.190	1.190	1.220	708,000	848,420	1.1983	3.963	3.930	3.963	3.963	4.063	212,597	3.9907	-2.46%
2010-11-25	0	1.220	1.220	1.230	1.220	1.270	1,234,000	1,524,320	1.2353	4.063	4.063	4.096	4.063	4.229	370,543	4.1137	-0.81%
2010-11-24	0	1.230	1.210	1.230	1.210	1.300	1,040,000	1,302,500	1.2524	4.096	4.030	4.096	4.030	4.329	312,289	4.1708	-2.38%
2010-11-23	0	1.260	1.240	1.270	1.190	1.300	974,000	1,205,900	1.2381	4.196	4.130	4.229	3.963	4.329	292,471	4.1231	2.44%
2010-11-22	0	1.230	1.230	1.240	1.220	1.260	228,000	282,880	1.2407	4.096	4.096	4.130	4.063	4.196	68,463	4.1318	-1.60%
2010-11-19	0	1.250	1.230	1.240	1.200	1.260	620,000	761,220	1.2278	4.163	4.096	4.130	3.996	4.196	186,172	4.0888	-0.79%
2010-11-18	0	1.260	1.250	1.270	1.230	1.290	536,000	672,600	1.2549	4.196	4.163	4.229	4.096	4.296	160,949	4.1790	4.13%
2010-11-17	0	1.210	1.210	1.230	1.210	1.250	254,000	312,300	1.2295	4.030	4.030	4.096	4.030	4.163	76,271	4.0946	-3.20%
2010-11-16	0	1.250	1.240	1.250	1.230	1.270	910,000	1,133,000	1.2451	4.163	4.130	4.163	4.096	4.229	273,253	4.1463	-3.10%
2010-11-15	0	1.290	1.280	1.290	1.280	1.320	512,000	657,100	1.2834	4.296	4.263	4.296	4.263	4.396	153,742	4.2740	-2.27%
2010-11-12	0	1.320	1.300	1.320	1.290	1.340	1,098,000	1,445,080	1.3161	4.396	4.329	4.396	4.296	4.463	329,705	4.3829	-0.75%
2010-11-11	0	1.330	1.330	1.340	1.330	1.360	804,000	1,078,100	1.3409	4.429	4.429	4.463	4.429	4.529	241,423	4.4656	-1.48%
2010-11-10	0	1.350	1.350	1.360	1.330	1.380	2,020,000	2,726,040	1.3495	4.496	4.496	4.529	4.429	4.596	606,561	4.4943	-2.17%
2010-11-09	0	1.380	1.370	1.380	1.330	1.420	5,804,000	7,953,360	1.3703	4.596	4.562	4.596	4.429	4.729	1,742,813	4.5635	3.76%
2010-11-08	0	1.330	1.310	1.340	1.280	1.330	1,576,000	2,064,960	1.3103	4.429	4.363	4.463	4.263	4.429	473,238	4.3635	3.10%
2010-11-05	0	1.290	1.290	1.300	1.280	1.310	1,434,000	1,862,540	1.2988	4.296	4.296	4.329	4.263	4.363	430,598	4.3255	0.00%
2010-11-04	0	1.290	1.290	1.300	1.290	1.320	1,474,000	1,919,600	1.3023	4.296	4.296	4.329	4.296	4.396	442,610	4.3370	-2.27%
2010-11-03	0	1.320	1.310	1.320	1.300	1.390	1,654,000	2,196,180	1.3278	4.396	4.363	4.396	4.329	4.629	496,660	4.4219	-0.75%
2010-11-02	0	1.330	1.330	1.360	1.290	1.360	1,760,000	2,333,560	1.3259	4.429	4.429	4.529	4.296	4.529	528,489	4.4155	3.91%
2010-11-01	0	1.280	1.280	1.310	1.280	1.350	1,626,000	2,107,140	1.2959	4.263	4.263	4.363	4.263	4.496	488,252	4.3157	-0.78%
2010-10-29	0	1.290	1.280	1.290	1.240	1.300	1,550,000	1,956,860	1.2625	4.296	4.263	4.296	4.130	4.329	465,431	4.2044	-0.77%
2010-10-28	0	1.300	1.300	1.320	1.280	1.330	1,188,000	1,549,880	1.3046	4.329	4.329	4.396	4.263	4.429	356,730	4.3447	-2.26%
2010-10-27	0	1.330	1.320	1.330	1.300	1.360	2,663,000	3,513,490	1.3194	4.429	4.396	4.429	4.329	4.529	799,640	4.3938	-2.21%
2010-10-26	0	1.360	1.340	1.360	1.330	1.420	2,182,120	2,977,757	1.3646	4.529	4.463	4.529	4.429	4.729	655,242	4.5445	-2.86%
2010-10-25	0	1.400	1.380	1.390	1.290	1.440	4,376,000	6,007,580	1.3728	4.662	4.596	4.629	4.296	4.796	1,314,016	4.5719	3.70%
2010-10-22	0	1.350	1.350	1.360	1.330	1.460	6,436,000	9,023,460	1.4020	4.496	4.496	4.529	4.429	4.862	1,932,588	4.6691	-7.53%
2010-10-21	0	1.460	1.450	1.470	1.380	1.520	11,738,000	17,089,720	1.4559	4.862	4.829	4.895	4.596	5.062	3,524,662	4.8486	5.04%
2010-10-20	0	1.390	1.390	1.400	1.220	1.410	10,950,000	14,938,080	1.3642	4.629	4.629	4.662	4.063	4.696	3,288,043	4.5432	6.92%
2010-10-19	0	1.300	1.290	1.300	1.200	1.350	5,262,666	6,747,586	1.2822	4.329	4.296	4.329	3.996	4.496	1,580,262	4.2699	6.56%
2010-10-18	0	1.220	1.200	1.230	1.200	1.290	2,306,000	2,851,800	1.2367	4.063	3.996	4.096	3.996	4.296	692,441	4.1185	-3.94%
2010-10-15	0	1.270	1.250	1.260	1.130	1.320	7,172,000	8,807,900	1.2281	4.229	4.163	4.196	3.763	4.396	2,153,593	4.0899	6.72%
2010-10-14	0	1.190	1.190	1.200	1.180	1.240	2,846,000	3,436,640	1.2075	3.963	3.963	3.996	3.930	4.130	854,591	4.0214	-0.83%
2010-10-13	0	1.200	1.190	1.200	1.150	1.250	5,220,000	6,210,120	1.1897	3.996	3.963	3.996	3.830	4.163	1,567,451	3.9619	-3.23%
2010-10-12	0	1.240	1.230	1.240	1.220	1.290	3,636,000	4,498,020	1.2371	4.130	4.096	4.130	4.063	4.296	1,091,810	4.1198	-3.88%
2010-10-11	0	1.290	1.280	1.290	1.210	1.450	21,826,000	29,165,720	1.3363	4.296	4.263	4.296	4.030	4.829	6,553,865	4.4502	-0.77%
2010-10-08	0	1.300	1.300	1.310	0.980	1.690	58,800,999	78,740,458	1.3391	4.329	4.329	4.363	3.264	5.628	17,656,639	4.4595	36.84%
2010-10-07	0	0.950	0.950	0.960	0.910	0.970	4,008,000	3,768,320	0.9402	3.164	3.164	3.197	3.031	3.230	1,203,514	3.1311	4.40%
2010-10-06	0	0.910	0.910	0.920	0.880	0.910	782,000	702,380	0.8982	3.031	3.031	3.064	2.931	3.031	234,817	2.9912	2.25%
2010-10-05	0	0.890	0.880	0.900	0.880	0.900	196,000	175,720	0.8965	2.964	2.931	2.997	2.931	2.997	58,854	2.9857	-1.11%
2010-10-04	0	0.900	0.890	0.900	0.880	0.900	664,000	596,680	0.8986	2.997	2.964	2.997	2.931	2.997	199,385	2.9926	0.00%
2010-09-30	0	0.900	0.870	0.900	0.870	0.930	368,000	328,660	0.8931	2.997	2.897	2.997	2.897	3.097	110,502	2.9742	1.12%
2010-09-29	0	0.890	0.880	0.890	0.880	0.900	890,000	792,400	0.8903	2.964	2.931	2.964	2.931	2.997	267,247	2.9650	3.49%
2010-09-28	0	0.860	0.850	0.870	0.860	0.860	62,000	53,320	0.8600	2.864	2.831	2.897	2.864	2.864	18,617	2.8640	0.00%
2010-09-27	0	0.860	0.860	0.870	0.860	0.880	190,000	166,800	0.8779	2.864	2.864	2.897	2.864	2.931	57,053	2.9236	-2.27%
2010-09-24	0	0.880	0.860	0.890	0.860	0.880	822,000	711,420	0.8655	2.931	2.864	2.964	2.864	2.931	246,828	2.8822	4.76%
2010-09-22	0	0.840	0.840	0.860	0.840	0.850	150,000	126,860	0.8457	2.797	2.797	2.864	2.797	2.831	45,042	2.8165	-1.18%
2010-09-21	0	0.850	0.840	0.860	0.850	0.860	260,000	221,400	0.8515	2.831	2.797	2.864	2.831	2.864	78,072	2.8358	0.00%
2010-09-20	0	0.850	0.830	0.850	0.850	0.850	210,000	178,500	0.8500	2.831	2.764	2.831	2.831	2.831	63,058	2.8307	0.00%
2010-09-17	0	0.850	0.850	0.870	0.850	0.860	168,000	142,920	0.8507	2.831	2.831	2.897	2.831	2.864	50,447	2.8331	0.00%
2010-09-16	0	0.870	0.850	0.870	0.850	0.870	290,000	247,900	0.8548	2.831	2.766	2.831	2.766	2.831	89,130	2.7813	1.16%
2010-09-15	0	0.860	0.860	0.880	0.860	0.860	86,000	73,960	0.8600	2.798	2.798	2.863	2.798	2.798	26,432	2.7982	-2.27%
2010-09-14	0	0.880	0.860	0.880	0.860	0.890	812,000	710,220	0.8747	2.863	2.798	2.863	2.798	2.896	249,563	2.8459	2.33%
2010-09-13	0	0.860	0.850	0.870	0.850	0.870	406,000	350,140	0.8624	2.798	2.766	2.831	2.766	2.831	124,781	2.8060	1.18%
2010-09-10	0	0.850	0.850	0.860	0.840	0.850	234,000	198,860	0.8498	2.766	2.766	2.798	2.733	2.766	71,918	2.7651	0.00%
2010-09-09	0	0.850	0.840	0.860	0.840	0.850	290,000	246,000	0.8483	2.766	2.733	2.798	2.733	2.766	89,130	2.7600	-1.16%
2010-09-08	0	0.860	0.850	0.870	0.850	0.870	210,000	179,680	0.8556	2.798	2.766	2.831	2.766	2.831	64,542	2.7839	1.18%
2010-09-07	0	0.850	0.840	0.870	0.850	0.850	116,000	98,600	0.8500	2.766	2.733	2.831	2.766	2.766	35,652	2.7656	-1.16%
2010-09-06	0	0.860	0.850	0.860	0.850	0.860	162,000	137,740	0.8502	2.798	2.766	2.798	2.766	2.798	49,790	2.7664	1.18%
2010-09-03	0	0.850	0.840	0.860	0.840	0.860	280,000	236,520	0.8447	2.766	2.733	2.798	2.733	2.798	86,056	2.7484	2.41%
2010-09-02	0	0.830	0.830	0.850	0.830	0.830	100,000	83,000	0.8300	2.701	2.701	2.766	2.701	2.701	30,734	2.7006	1.22%
2010-09-01	0	0.820	0.810	0.830	0.810	0.830	208,000	170,840	0.8213	2.668	2.635	2.701	2.635	2.701	63,927	2.6724	0.00%
2010-08-31	0	0.820	0.820	0.840	0.820	0.840	210,000	175,080	0.8337	2.668	2.668	2.733	2.668	2.733	64,542	2.7126	-2.38%
2010-08-30	0	0.840	0.830	0.840	0.830	0.840	98,000	82,140	0.8382	2.733	2.701	2.733	2.701	2.733	30,120	2.7271	1.20%
2010-08-27	0	0.830	0.830	0.840	0.820	0.830	158,000	130,940	0.8287	2.701	2.701	2.733	2.668	2.701	48,560	2.6964	-1.19%
2010-08-26	0	0.840	0.830	0.840	0.830	0.840	90,000	75,500	0.8389	2.733	2.701	2.733	2.701	2.733	27,661	2.7295	0.00%
2010-08-25	0	0.840	0.840	0.860	0.840	0.850	222,000	187,880	0.8463	2.733	2.733	2.798	2.733	2.766	68,230	2.7536	-2.33%
2010-08-24	0	0.860	0.860	0.890	0.860	0.870	142,000	123,320	0.8685	2.798	2.798	2.896	2.798	2.831	43,643	2.8257	0.00%
2010-08-23	0	0.860	0.850	0.870	0.850	0.860	130,000	111,700	0.8592	2.798	2.766	2.831	2.766	2.798	39,955	2.7957	-4.44%
2010-08-20	0	0.900	0.850	0.900	0.850	0.920	454,000	390,540	0.8602	2.928	2.766	2.928	2.766	2.993	139,534	2.7989	4.65%
2010-08-19	0	0.860	0.840	0.860	0.840	0.860	86,000	73,640	0.8563	2.798	2.733	2.798	2.733	2.798	26,432	2.7861	1.18%
2010-08-18	0	0.850	0.840	0.860	0.850	0.850	130,000	110,500	0.8500	2.766	2.733	2.798	2.766	2.766	39,955	2.7656	0.00%
2010-08-17	0	0.850	0.850	0.870	0.850	0.850	180,000	153,000	0.8500	2.766	2.766	2.831	2.766	2.766	55,322	2.7656	1.19%
2010-08-16	0	0.840	0.840	0.890	0.840	0.850	86,000	73,020	0.8491	2.733	2.733	2.896	2.733	2.766	26,432	2.7626	-1.18%
2010-08-13	0	0.850	0.850	0.870	0.850	0.860	138,000	118,500	0.8587	2.766	2.766	2.831	2.766	2.798	42,413	2.7939	-1.16%
2010-08-12	0	0.860	0.860	0.870	0.850	0.870	158,000	136,020	0.8609	2.798	2.798	2.831	2.766	2.831	48,560	2.8011	0.00%
2010-08-11	0	0.860	0.850	0.880	0.860	0.860	138,000	118,680	0.8600	2.798	2.766	2.863	2.798	2.798	42,413	2.7982	-2.27%
2010-08-10	0	0.880	0.870	0.880	0.850	0.880	788,000	689,880	0.8755	2.863	2.831	2.863	2.766	2.863	242,186	2.8485	4.76%
2010-08-09	0	0.840	0.840	0.850	0.840	0.840	110,000	92,400	0.8400	2.733	2.733	2.766	2.733	2.733	33,808	2.7331	-1.18%
2010-08-06	0	0.850	0.850	0.860	0.840	0.850	123,167	104,492	0.8484	2.766	2.766	2.798	2.733	2.766	37,855	2.7604	0.00%
2010-08-05	0	0.850	0.850	0.860	0.840	0.870	210,000	179,780	0.8561	2.766	2.766	2.798	2.733	2.831	64,542	2.7855	1.19%
2010-08-04	0	0.840	0.840	0.860	0.840	0.880	774,000	658,200	0.8504	2.733	2.733	2.798	2.733	2.863	237,884	2.7669	-4.55%
2010-08-03	0	0.880	0.860	0.890	0.860	0.900	672,000	581,820	0.8658	2.863	2.798	2.896	2.798	2.928	206,535	2.8171	-1.12%
2010-08-02	0	0.890	0.860	0.890	0.830	0.890	946,000	829,880	0.8773	2.896	2.798	2.896	2.701	2.896	290,747	2.8543	7.23%
2010-07-30	0	0.830	0.830	0.850	0.830	0.840	344,000	287,440	0.8356	2.701	2.701	2.766	2.701	2.733	105,726	2.7187	0.00%
2010-07-29	0	0.830	0.820	0.840	0.820	0.830	402,000	331,880	0.8256	2.701	2.668	2.733	2.668	2.701	123,552	2.6862	0.00%
2010-07-28	0	0.830	0.830	0.850	0.830	0.840	322,000	268,960	0.8353	2.701	2.701	2.766	2.701	2.733	98,965	2.7177	0.00%
2010-07-27	0	0.830	0.830	0.840	0.820	0.830	106,000	87,860	0.8289	2.701	2.701	2.733	2.668	2.701	32,578	2.6969	0.00%
2010-07-26	0	0.830	0.830	0.840	0.820	0.830	308,000	252,920	0.8212	2.701	2.701	2.733	2.668	2.701	94,662	2.6718	-2.35%
2010-07-23	0	0.850	0.840	0.870	0.830	0.850	152,000	127,800	0.8408	2.766	2.733	2.831	2.701	2.766	46,716	2.7357	1.19%
2010-07-22	0	0.840	0.820	0.840	0.820	0.840	636,000	522,620	0.8217	2.733	2.668	2.733	2.668	2.733	195,470	2.6737	0.00%
2010-07-21	0	0.840	0.830	0.850	0.820	0.840	74,000	61,760	0.8346	2.733	2.701	2.766	2.668	2.733	22,743	2.7155	0.00%
2010-07-20	0	0.840	0.830	0.850	0.820	0.840	806,000	673,040	0.8350	2.733	2.701	2.766	2.668	2.733	247,719	2.7170	2.44%
2010-07-19	0	0.820	0.810	0.820	0.810	0.830	390,000	319,100	0.8182	2.668	2.635	2.668	2.635	2.701	119,864	2.6622	-1.20%
2010-07-16	0	0.830	0.830	0.840	0.820	0.830	464,000	381,880	0.8230	2.701	2.701	2.733	2.668	2.701	142,607	2.6778	0.00%
2010-07-15	0	0.830	0.830	0.840	0.820	0.850	724,000	600,600	0.8296	2.701	2.701	2.733	2.668	2.766	222,517	2.6991	-2.35%
2010-07-14	0	0.850	0.850	0.860	0.850	0.910	3,078,000	2,690,200	0.8740	2.766	2.766	2.798	2.766	2.961	946,002	2.8438	-5.56%
2010-07-13	0	0.900	0.890	0.900	0.890	0.980	3,440,000	3,200,720	0.9304	2.928	2.896	2.928	2.896	3.189	1,057,261	3.0274	-2.17%
2010-07-12	0	0.920	0.920	0.930	0.910	0.980	1,750,000	1,637,300	0.9356	2.993	2.993	3.026	2.961	3.189	537,851	3.0442	1.10%
2010-07-09	0	0.910	0.900	0.910	0.890	0.910	870,000	786,540	0.9041	2.961	2.928	2.961	2.896	2.961	267,389	2.9416	3.41%
2010-07-08	0	0.880	0.880	0.900	0.880	0.930	1,898,000	1,708,400	0.9001	2.863	2.863	2.928	2.863	3.026	583,337	2.9287	1.15%
2010-07-07	0	0.870	0.860	0.890	0.870	0.880	452,000	396,600	0.8774	2.831	2.798	2.896	2.831	2.863	138,919	2.8549	0.00%
2010-07-06	0	0.870	0.860	0.890	0.860	0.890	326,000	281,340	0.8630	2.831	2.798	2.896	2.798	2.896	100,194	2.8080	1.16%
2010-07-05	0	0.860	0.850	0.870	0.840	0.860	90,000	76,820	0.8536	2.798	2.766	2.831	2.733	2.798	27,661	2.7772	0.00%
2010-07-02	0	0.860	0.860	0.870	0.850	0.890	96,000	82,820	0.8627	2.798	2.798	2.831	2.766	2.896	29,505	2.8070	0.00%
2010-06-30	0	0.860	0.860	0.870	0.850	0.870	320,000	274,900	0.8591	2.798	2.798	2.831	2.766	2.831	98,350	2.7951	0.00%
2010-06-29	0	0.860	0.860	0.870	0.860	0.880	292,000	252,940	0.8662	2.798	2.798	2.831	2.798	2.863	89,744	2.8185	-1.15%
2010-06-28	0	0.870	0.870	0.890	0.870	0.900	244,000	213,440	0.8748	2.831	2.831	2.896	2.831	2.928	74,992	2.8462	-2.25%
2010-06-25	0	0.890	0.890	0.900	0.870	0.890	476,000	420,380	0.8832	2.896	2.896	2.928	2.831	2.896	146,295	2.8735	1.14%
2010-06-24	0	0.880	0.880	0.890	0.870	0.890	186,000	163,860	0.8810	2.863	2.863	2.896	2.831	2.896	57,166	2.8664	0.00%
2010-06-23	0	0.880	0.870	0.880	0.860	0.900	1,406,000	1,235,780	0.8789	2.863	2.831	2.863	2.798	2.928	432,125	2.8598	-3.30%
2010-06-22	0	0.910	0.900	0.910	0.870	0.950	6,128,000	5,626,160	0.9181	2.961	2.928	2.961	2.831	3.091	1,883,399	2.9872	13.75%
2010-06-21	0	0.800	0.800	0.840	0.790	0.900	992,000	823,800	0.8304	2.603	2.603	2.733	2.570	2.928	304,884	2.7020	1.27%
2010-06-18	0	0.790	0.790	0.800	0.790	0.790	104,000	82,160	0.7900	2.570	2.570	2.603	2.570	2.570	31,964	2.5704	-1.25%
2010-06-17	0	0.800	0.780	0.810	0.790	0.800	212,000	169,160	0.7979	2.603	2.538	2.635	2.570	2.603	65,157	2.5962	1.27%
2010-06-15	0	0.790	0.790	0.820	0.790	0.810	430,000	343,520	0.7989	2.570	2.570	2.668	2.570	2.635	132,158	2.5993	-4.82%
2010-06-14	0	0.830	0.800	0.880	0.740	0.890	732,000	599,020	0.8183	2.701	2.603	2.863	2.408	2.896	224,975	2.6626	12.16%
2010-06-11	0	0.740	0.740	0.780	0.740	0.740	150,000	111,000	0.7400	2.408	2.408	2.538	2.408	2.408	46,101	2.4077	2.78%
2010-06-10	0	0.720	0.740	0.750	0.710	0.720	100,000	71,600	0.7160	2.343	2.408	2.440	2.310	2.343	30,734	2.3296	-2.70%
2010-06-09	0	0.740	0.730	0.780	0.730	0.740	140,000	103,500	0.7393	2.408	2.375	2.538	2.375	2.408	43,028	2.4054	0.00%
2010-06-08	0	0.740	0.710	0.740	0.740	0.740	176,000	130,240	0.7400	2.408	2.310	2.408	2.408	2.408	54,092	2.4077	-1.33%
2010-06-07	0	0.750	0.720	0.760	0.750	0.750	120,000	90,000	0.7500	2.440	2.343	2.473	2.440	2.440	36,881	2.4403	0.00%
2010-06-04	0	0.750	0.750	0.780	0.750	0.780	219,333	165,660	0.7553	2.440	2.440	2.538	2.440	2.538	67,411	2.4575	-1.32%
2010-06-03	0	0.760	0.760	0.770	0.740	0.760	188,000	141,600	0.7532	2.473	2.473	2.505	2.408	2.473	57,781	2.4507	0.00%
2010-06-02	0	0.760	0.740	0.790	0.760	0.760	100,000	76,000	0.7600	2.473	2.408	2.570	2.473	2.473	30,734	2.4728	1.33%
2010-06-01	0	0.750	0.750	0.780	0.750	0.750	168,000	126,000	0.7500	2.440	2.440	2.538	2.440	2.440	51,634	2.4403	0.00%
2010-05-31	0	0.750	0.740	0.760	0.750	0.800	176,000	134,300	0.7631	2.440	2.408	2.473	2.440	2.603	54,092	2.4828	0.00%
2010-05-28	0	0.750	0.750	0.780	0.740	0.760	108,000	80,320	0.7437	2.440	2.440	2.538	2.408	2.473	33,193	2.4198	2.74%
2010-05-27	0	0.730	0.720	0.730	0.720	0.730	148,000	106,940	0.7226	2.375	2.343	2.375	2.343	2.375	45,487	2.3510	-1.35%
2010-05-26	0	0.740	0.720	0.740	0.720	0.740	52,000	37,680	0.7246	2.408	2.343	2.408	2.343	2.408	15,982	2.3577	0.00%
2010-05-25	0	0.740	0.720	0.740	0.720	0.750	474,000	353,840	0.7465	2.408	2.343	2.408	2.343	2.440	145,681	2.4289	-1.33%
2010-05-24	0	0.750	0.750	0.770	0.710	0.750	222,000	165,800	0.7468	2.440	2.440	2.505	2.310	2.440	68,230	2.4300	1.35%
2010-05-20	0	0.740	0.720	0.750	0.710	0.750	244,000	180,060	0.7380	2.408	2.343	2.440	2.310	2.440	74,992	2.4011	-3.90%
2010-05-19	0	0.770	0.750	0.780	0.770	0.780	110,000	84,720	0.7702	2.505	2.440	2.538	2.505	2.538	33,808	2.5059	2.67%
2010-05-18	0	0.750	0.750	0.790	0.750	0.770	178,000	136,860	0.7689	2.440	2.440	2.570	2.440	2.505	54,707	2.5017	-2.60%
2010-05-17	0	0.770	0.750	0.770	0.760	0.780	192,000	147,180	0.7666	2.505	2.440	2.505	2.473	2.538	59,010	2.4942	-3.75%
2010-05-14	0	0.800	0.780	0.800	0.800	0.800	108,000	86,400	0.8000	2.603	2.538	2.603	2.603	2.603	33,193	2.6030	0.00%
2010-05-13	0	0.800	0.790	0.800	0.780	0.800	276,000	218,240	0.7907	2.603	2.570	2.603	2.538	2.603	84,827	2.5728	0.00%
2010-05-12	0	0.800	0.780	0.820	0.780	0.800	166,000	132,600	0.7988	2.603	2.538	2.668	2.538	2.603	51,019	2.5990	1.27%
2010-05-11	0	0.790	0.790	0.810	0.790	0.820	154,000	124,460	0.8082	2.570	2.570	2.635	2.570	2.668	47,331	2.6296	-1.25%
2010-05-10	0	0.800	0.790	0.810	0.790	0.800	180,000	143,200	0.7956	2.603	2.570	2.635	2.570	2.603	55,322	2.5885	2.56%
2010-05-07	0	0.780	0.780	0.790	0.760	0.790	232,000	179,140	0.7722	2.538	2.538	2.570	2.473	2.570	71,304	2.5124	-2.50%
2010-05-06	0	0.800	0.800	0.810	0.800	0.820	360,000	291,200	0.8089	2.603	2.603	2.635	2.603	2.668	110,644	2.6319	-1.23%
2010-05-05	0	0.810	0.810	0.820	0.800	0.820	892,000	719,020	0.8061	2.635	2.635	2.668	2.603	2.668	274,150	2.6227	-3.57%
2010-05-04	0	0.840	0.830	0.840	0.830	0.840	126,000	104,840	0.8321	2.733	2.701	2.733	2.701	2.733	38,725	2.7073	0.00%
2010-05-03	0	0.840	0.830	0.850	0.840	0.840	100,000	84,000	0.8400	2.733	2.701	2.766	2.733	2.733	30,734	2.7331	-1.18%
2010-04-30	0	0.850	0.840	0.850	0.840	0.870	40,000	34,000	0.8500	2.766	2.733	2.766	2.733	2.831	12,294	2.7656	0.00%
2010-04-29	0	0.850	0.840	0.850	0.850	0.850	664,000	564,400	0.8500	2.766	2.733	2.766	2.766	2.766	204,076	2.7656	-2.30%
2010-04-28	0	0.870	0.850	0.870	0.870	0.870	60,000	52,200	0.8700	2.831	2.766	2.831	2.831	2.831	18,441	2.8307	2.35%
2010-04-27	0	0.850	0.850	0.890	0.850	0.880	524,000	447,600	0.8542	2.766	2.766	2.896	2.766	2.863	161,048	2.7793	0.00%
2010-04-26	0	0.850	0.860	0.870	0.850	0.850	176,000	149,600	0.8500	2.766	2.798	2.831	2.766	2.766	54,092	2.7656	-2.30%
2010-04-23	0	0.870	0.860	0.880	0.850	0.870	276,000	236,860	0.8582	2.831	2.798	2.863	2.766	2.831	84,827	2.7923	2.35%
2010-04-22	0	0.850	0.840	0.890	0.850	0.890	374,000	323,300	0.8644	2.766	2.733	2.896	2.766	2.896	114,946	2.8126	-4.49%
2010-04-21	0	0.890	0.880	0.890	0.850	0.900	564,000	492,880	0.8739	2.896	2.863	2.896	2.766	2.928	173,342	2.8434	2.30%
2010-04-20	0	0.870	0.870	0.890	0.870	0.880	50,000	43,700	0.8740	2.831	2.831	2.896	2.831	2.863	15,367	2.8437	1.16%
2010-04-19	0	0.860	0.860	0.880	0.860	0.880	304,000	263,640	0.8672	2.798	2.798	2.863	2.798	2.863	93,432	2.8217	-3.37%
2010-04-16	0	0.890	0.880	0.890	0.870	0.930	470,000	417,500	0.8883	2.896	2.863	2.896	2.831	3.026	144,451	2.8902	-1.11%
2010-04-15	0	0.900	0.900	0.910	0.890	0.940	1,386,000	1,270,980	0.9170	2.928	2.928	2.961	2.896	3.058	425,978	2.9837	0.00%
2010-04-14	0	0.900	0.890	0.910	0.850	0.910	1,680,000	1,487,360	0.8853	2.928	2.896	2.961	2.766	2.961	516,337	2.8806	4.65%
2010-04-13	0	0.860	0.860	0.870	0.850	0.870	692,000	598,260	0.8645	2.798	2.798	2.831	2.766	2.831	212,682	2.8129	-1.15%
2010-04-12	0	0.870	0.860	0.870	0.850	0.870	498,000	427,200	0.8578	2.831	2.798	2.831	2.766	2.831	153,057	2.7911	2.35%
2010-04-09	0	0.850	0.850	0.860	0.840	0.860	506,000	430,600	0.8510	2.766	2.766	2.798	2.733	2.798	155,516	2.7689	0.00%
2010-04-08	0	0.850	0.840	0.850	0.840	0.850	834,000	705,000	0.8453	2.766	2.733	2.766	2.733	2.766	256,324	2.7504	2.41%
2010-04-07	0	0.830	0.820	0.840	0.820	0.830	246,000	204,080	0.8296	2.701	2.668	2.733	2.668	2.701	75,606	2.6992	1.22%
2010-04-01	0	0.820	0.820	0.840	0.820	0.840	566,000	468,080	0.8270	2.668	2.668	2.733	2.668	2.733	173,956	2.6908	0.00%
2010-03-31	0	0.820	0.820	0.830	0.810	0.820	254,000	207,960	0.8187	2.668	2.668	2.701	2.635	2.668	78,065	2.6639	1.23%
2010-03-30	0	0.810	0.810	0.820	0.810	0.820	130,000	105,420	0.8109	2.635	2.635	2.668	2.635	2.668	39,955	2.6385	-1.22%
2010-03-29	0	0.820	0.820	0.830	0.820	0.820	178,000	145,960	0.8200	2.668	2.668	2.701	2.668	2.668	54,707	2.6680	0.00%
2010-03-26	0	0.820	0.820	0.840	0.820	0.830	170,000	140,600	0.8271	2.668	2.668	2.733	2.668	2.701	52,248	2.6910	0.00%
2010-03-25	0	0.820	0.820	0.830	0.810	0.820	172,000	140,000	0.8140	2.668	2.668	2.701	2.635	2.668	52,863	2.6484	-1.20%
2010-03-24	0	0.830	0.830	0.840	0.810	0.830	240,000	197,300	0.8221	2.701	2.701	2.733	2.635	2.701	73,762	2.6748	0.00%
2010-03-23	0	0.830	0.820	0.830	0.800	0.830	600,000	484,780	0.8080	2.701	2.668	2.701	2.603	2.701	184,406	2.6289	2.47%
2010-03-22	0	0.810	0.810	0.830	0.810	0.810	200,000	162,000	0.8100	2.635	2.635	2.701	2.635	2.635	61,469	2.6355	0.00%
2010-03-19	0	0.810	0.800	0.820	0.800	0.820	104,000	84,460	0.8121	2.635	2.603	2.668	2.603	2.668	31,964	2.6424	0.00%
2010-03-18	0	0.810	0.810	0.820	0.800	0.820	194,000	158,500	0.8170	2.635	2.635	2.668	2.603	2.668	59,625	2.6583	-1.22%
2010-03-17	0	0.820	0.820	0.830	0.820	0.830	382,000	316,760	0.8292	2.668	2.668	2.701	2.668	2.701	117,405	2.6980	0.00%
2010-03-16	0	0.820	0.820	0.830	0.790	0.830	242,000	195,660	0.8085	2.668	2.668	2.701	2.570	2.701	74,377	2.6306	2.50%
2010-03-15	0	0.800	0.790	0.810	0.800	0.820	356,000	289,020	0.8119	2.603	2.570	2.635	2.603	2.668	109,414	2.6415	-2.44%
2010-03-12	0	0.820	0.810	0.820	0.820	0.820	190,000	155,800	0.8200	2.668	2.635	2.668	2.668	2.668	58,395	2.6680	0.00%
2010-03-11	0	0.820	0.810	0.820	0.820	0.820	120,000	98,400	0.8200	2.668	2.635	2.668	2.668	2.668	36,881	2.6680	0.00%
2010-03-10	0	0.820	0.810	0.820	0.820	0.840	622,000	510,080	0.8201	2.668	2.635	2.668	2.668	2.733	191,167	2.6682	1.23%
2010-03-09	0	0.810	0.810	0.820	0.810	0.820	104,000	85,040	0.8177	2.635	2.635	2.668	2.635	2.668	31,964	2.6605	-1.22%
2010-03-08	0	0.820	0.810	0.820	0.820	0.840	340,000	281,400	0.8276	2.668	2.635	2.668	2.668	2.733	104,497	2.6929	1.23%
2010-03-05	0	0.810	0.810	0.820	0.810	0.820	200,000	162,100	0.8105	2.635	2.635	2.668	2.635	2.668	61,469	2.6371	0.00%
2010-03-04	0	0.810	0.800	0.810	0.810	0.810	340,000	275,400	0.8100	2.635	2.603	2.635	2.635	2.635	104,497	2.6355	1.25%
2010-03-03	0	0.800	0.800	0.820	0.800	0.810	700,000	564,400	0.8063	2.603	2.603	2.668	2.603	2.635	215,140	2.6234	-2.44%
2010-03-02	0	0.820	0.810	0.820	0.800	0.860	902,000	751,520	0.8332	2.668	2.635	2.668	2.603	2.798	277,224	2.7109	1.23%
2010-03-01	0	0.810	0.800	0.810	0.800	0.810	122,000	98,600	0.8082	2.635	2.603	2.635	2.603	2.635	37,496	2.6296	1.25%
2010-02-26	0	0.800	0.800	0.810	0.800	0.810	322,000	258,600	0.8031	2.603	2.603	2.635	2.603	2.635	98,965	2.6131	-1.23%
2010-02-25	0	0.810	0.790	0.810	0.790	0.810	204,000	161,500	0.7917	2.635	2.570	2.635	2.570	2.635	62,698	2.5758	2.53%
2010-02-24	0	0.790	0.790	0.810	0.780	0.800	352,000	278,080	0.7900	2.570	2.570	2.635	2.538	2.603	108,185	2.5704	-1.25%
2010-02-23	0	0.800	0.770	0.800	0.770	0.800	180,000	139,700	0.7761	2.603	2.505	2.603	2.505	2.603	55,322	2.5252	2.56%
2010-02-22	0	0.780	0.770	0.810	0.780	0.780	130,000	101,400	0.7800	2.538	2.505	2.635	2.538	2.538	39,955	2.5379	0.00%
2010-02-19	0	0.780	0.770	0.780	0.770	0.780	214,000	165,020	0.7711	2.538	2.505	2.538	2.505	2.538	65,771	2.5090	1.30%
2010-02-18	0	0.770	0.760	0.790	0.770	0.780	320,000	247,200	0.7725	2.505	2.473	2.570	2.505	2.538	98,350	2.5135	-1.28%
2010-02-17	0	0.780	0.770	0.800	0.780	0.800	104,000	81,320	0.7819	2.538	2.505	2.603	2.538	2.603	31,964	2.5441	0.00%
2010-02-12	0	0.780	0.770	0.790	0.770	0.780	278,000	216,560	0.7790	2.538	2.505	2.570	2.505	2.538	85,441	2.5346	0.00%
2010-02-11	0	0.780	0.770	0.790	0.770	0.790	242,000	187,460	0.7746	2.538	2.505	2.570	2.505	2.570	74,377	2.5204	1.30%
2010-02-10	0	0.770	0.770	0.780	0.760	0.800	118,000	91,800	0.7780	2.505	2.505	2.538	2.473	2.603	36,267	2.5313	0.00%
2010-02-09	0	0.770	0.760	0.770	0.760	0.770	340,000	259,400	0.7629	2.505	2.473	2.505	2.473	2.505	104,497	2.4824	0.00%
2010-02-08	0	0.770	0.760	0.770	0.770	0.770	120,000	92,400	0.7700	2.505	2.473	2.505	2.505	2.505	36,881	2.5053	0.00%
2010-02-05	0	0.770	0.770	0.800	0.770	0.790	386,000	300,460	0.7784	2.505	2.505	2.603	2.505	2.570	118,634	2.5327	-3.75%
2010-02-04	0	0.800	0.790	0.800	0.800	0.820	544,000	437,800	0.8048	2.603	2.570	2.603	2.603	2.668	167,195	2.6185	0.00%
2010-02-03	0	0.800	0.790	0.810	0.790	0.820	960,000	778,500	0.8109	2.603	2.570	2.635	2.570	2.668	295,050	2.6385	1.27%
2010-02-02	0	0.790	0.780	0.790	0.790	0.790	160,000	126,400	0.7900	2.570	2.538	2.570	2.570	2.570	49,175	2.5704	1.28%
2010-02-01	0	0.780	0.780	0.810	0.780	0.840	120,000	95,200	0.7933	2.538	2.538	2.635	2.538	2.733	36,881	2.5813	-1.27%
2010-01-29	0	0.790	0.770	0.790	0.770	0.790	150,000	117,000	0.7800	2.570	2.505	2.570	2.505	2.570	46,101	2.5379	-1.25%
2010-01-28	0	0.800	0.790	0.800	0.790	0.820	438,000	349,260	0.7974	2.603	2.570	2.603	2.570	2.668	134,616	2.5945	1.27%
2010-01-27	0	0.790	0.790	0.810	0.790	0.820	640,000	512,300	0.8005	2.570	2.570	2.635	2.570	2.668	196,700	2.6045	-2.47%
2010-01-26	0	0.810	0.810	0.820	0.800	0.820	540,000	439,140	0.8132	2.635	2.635	2.668	2.603	2.668	165,965	2.6460	-2.41%
2010-01-25	0	0.830	0.820	0.850	0.830	0.830	130,000	107,900	0.8300	2.701	2.668	2.766	2.701	2.701	39,955	2.7006	1.22%
2010-01-22	0	0.820	0.820	0.830	0.810	0.840	942,000	774,680	0.8224	2.668	2.668	2.701	2.635	2.733	289,517	2.6758	-5.75%
2010-01-21	0	0.870	0.850	0.870	0.850	0.920	2,338,000	2,047,980	0.8760	2.831	2.766	2.831	2.766	2.993	718,568	2.8501	4.82%
2010-01-20	0	0.830	0.830	0.850	0.830	0.850	732,000	613,620	0.8383	2.701	2.701	2.766	2.701	2.766	224,975	2.7275	0.00%
2010-01-19	0	0.830	0.830	0.850	0.810	0.870	418,000	345,560	0.8267	2.701	2.701	2.766	2.635	2.831	128,469	2.6898	-2.35%
2010-01-18	0	0.850	0.840	0.860	0.820	0.860	1,556,000	1,306,140	0.8394	2.766	2.733	2.798	2.668	2.798	478,226	2.7312	-1.16%
2010-01-15	0	0.860	0.860	0.870	0.810	0.920	3,088,000	2,654,140	0.8595	2.798	2.798	2.831	2.635	2.993	949,076	2.7966	6.17%
2010-01-14	0	0.810	0.800	0.820	0.800	0.820	486,000	392,380	0.8074	2.635	2.603	2.668	2.603	2.668	149,369	2.6269	3.85%
2010-01-13	0	0.780	0.780	0.800	0.780	0.790	130,000	102,400	0.7877	2.538	2.538	2.603	2.538	2.570	39,955	2.5629	-2.50%
2010-01-12	0	0.800	0.790	0.810	0.800	0.820	302,000	245,780	0.8138	2.603	2.570	2.635	2.603	2.668	92,818	2.6480	-1.23%
2010-01-11	0	0.810	0.800	0.810	0.800	0.810	312,000	250,920	0.8042	2.635	2.603	2.635	2.603	2.635	95,891	2.6167	2.53%
2010-01-08	0	0.790	0.790	0.810	0.770	0.800	582,000	460,900	0.7919	2.570	2.570	2.635	2.505	2.603	178,874	2.5767	0.00%
2010-01-07	0	0.790	0.790	0.810	0.790	0.800	80,000	63,340	0.7918	2.570	2.570	2.635	2.570	2.603	24,587	2.5761	0.00%
2010-01-06	0	0.790	0.770	0.790	0.770	0.790	448,000	352,020	0.7858	2.570	2.505	2.570	2.505	2.570	137,690	2.5566	3.95%
2010-01-05	0	0.760	0.750	0.800	0.740	0.810	1,064,000	822,820	0.7733	2.473	2.440	2.603	2.408	2.635	327,013	2.5162	2.70%
2010-01-04	0	0.740	0.740	0.770	0.740	0.760	610,000	455,000	0.7459	2.408	2.408	2.505	2.408	2.473	187,479	2.4269	-2.63%
2009-12-31	0	0.770	0.770	0.780	0.770	0.770	100,000	77,000	0.7700	2.473	2.473	2.505	2.473	2.473	31,139	2.4728	0.00%
2009-12-30	0	0.770	0.760	0.780	0.760	0.770	120,000	92,200	0.7683	2.473	2.441	2.505	2.441	2.473	37,366	2.4675	1.32%
2009-12-29	0	0.760	0.760	0.770	0.760	0.760	110,000	83,600	0.7600	2.441	2.441	2.473	2.441	2.441	34,253	2.4407	0.00%
2009-12-28	0	0.760	0.760	0.780	0.760	0.770	130,000	100,000	0.7692	2.441	2.441	2.505	2.441	2.473	40,480	2.4703	-1.30%
2009-12-24	0	0.770	0.750	0.790	0.750	0.770	350,000	265,600	0.7589	2.473	2.409	2.537	2.409	2.473	108,986	2.4370	-1.28%
2009-12-23	0	0.780	0.740	0.780	0.750	0.780	256,000	195,500	0.7637	2.505	2.376	2.505	2.409	2.505	79,715	2.4525	5.41%
2009-12-22	0	0.740	0.740	0.760	0.740	0.750	150,000	112,000	0.7467	2.376	2.376	2.441	2.376	2.409	46,708	2.3979	-1.33%
2009-12-21	0	0.750	0.730	0.760	0.740	0.750	210,000	157,000	0.7476	2.409	2.344	2.441	2.376	2.409	65,391	2.4009	0.00%
2009-12-18	0	0.750	0.730	0.760	0.740	0.770	266,000	200,040	0.7520	2.409	2.344	2.441	2.376	2.473	82,829	2.4151	-2.60%
2009-12-17	0	0.770	0.740	0.790	0.730	0.770	612,000	466,200	0.7618	2.473	2.376	2.537	2.344	2.473	190,569	2.4464	0.00%
2009-12-16	0	0.770	0.770	0.790	0.770	0.790	290,000	227,560	0.7847	2.473	2.473	2.537	2.473	2.537	90,302	2.5200	-2.53%
2009-12-15	0	0.790	0.790	0.800	0.790	0.810	286,000	229,360	0.8020	2.537	2.537	2.569	2.537	2.601	89,057	2.5754	-2.47%
2009-12-14	0	0.810	0.810	0.820	0.800	0.830	110,000	89,100	0.8100	2.601	2.601	2.633	2.569	2.665	34,253	2.6013	-1.22%
2009-12-11	0	0.820	0.810	0.820	0.810	0.840	96,000	78,300	0.8156	2.633	2.601	2.633	2.601	2.698	29,893	2.6193	2.50%
2009-12-10	0	0.800	0.800	0.820	0.790	0.800	266,000	212,780	0.7999	2.569	2.569	2.633	2.537	2.569	82,829	2.5689	0.00%
2009-12-09	0	0.800	0.800	0.820	0.800	0.840	246,000	198,900	0.8085	2.569	2.569	2.633	2.569	2.698	76,601	2.5966	-2.44%
2009-12-08	0	0.820	0.820	0.840	0.810	0.820	116,000	94,820	0.8174	2.633	2.633	2.698	2.601	2.633	36,121	2.6251	-1.20%
2009-12-07	0	0.830	0.820	0.830	0.820	0.850	732,666	608,366	0.8303	2.665	2.633	2.665	2.633	2.730	228,143	2.6666	1.22%
2009-12-04	0	0.820	0.800	0.820	0.820	0.820	20,000	16,400	0.8200	2.633	2.569	2.633	2.633	2.633	6,228	2.6334	2.50%
2009-12-03	0	0.800	0.800	0.820	0.790	0.810	380,000	303,740	0.7993	2.569	2.569	2.633	2.537	2.601	118,327	2.5670	1.27%
2009-12-02	0	0.790	0.790	0.800	0.780	0.800	216,666	170,273	0.7859	2.537	2.537	2.569	2.505	2.569	67,467	2.5238	-1.25%
2009-12-01	0	0.800	0.790	0.800	0.790	0.810	174,000	138,280	0.7947	2.569	2.537	2.569	2.537	2.601	54,181	2.5522	0.00%
2009-11-30	0	0.800	0.780	0.800	0.790	0.800	286,000	227,500	0.7955	2.569	2.505	2.569	2.537	2.569	89,057	2.5546	5.26%
2009-11-27	0	0.760	0.760	0.780	0.750	0.790	958,000	738,720	0.7711	2.441	2.441	2.505	2.409	2.537	298,309	2.4764	-5.00%
2009-11-26	0	0.800	0.800	0.810	0.800	0.850	400,000	325,940	0.8149	2.569	2.569	2.601	2.569	2.730	124,555	2.6168	-3.61%
2009-11-25	0	0.830	0.820	0.830	0.810	0.840	214,000	176,220	0.8235	2.665	2.633	2.665	2.601	2.698	66,637	2.6445	2.47%
2009-11-24	0	0.810	0.810	0.820	0.780	0.820	404,000	322,880	0.7992	2.601	2.601	2.633	2.505	2.633	125,800	2.5666	-2.41%
2009-11-23	0	0.830	0.810	0.830	0.810	0.840	114,000	92,880	0.8147	2.665	2.601	2.665	2.601	2.698	35,498	2.6165	0.00%
2009-11-20	0	0.830	0.810	0.830	0.800	0.830	82,000	66,680	0.8132	2.665	2.601	2.665	2.569	2.665	25,534	2.6114	3.75%
2009-11-19	0	0.800	0.800	0.830	0.790	0.820	210,000	168,260	0.8012	2.569	2.569	2.665	2.537	2.633	65,391	2.5731	-3.61%
2009-11-18	0	0.830	0.820	0.830	0.800	0.840	948,000	774,740	0.8172	2.665	2.633	2.665	2.569	2.698	295,195	2.6245	0.00%
2009-11-17	0	0.830	0.820	0.830	0.820	0.860	710,000	589,160	0.8298	2.665	2.633	2.665	2.633	2.762	221,085	2.6649	-3.49%
2009-11-16	0	0.860	0.860	0.870	0.860	0.910	1,436,000	1,250,420	0.8708	2.762	2.762	2.794	2.762	2.922	447,152	2.7964	-3.37%
2009-11-13	0	0.890	0.870	0.900	0.810	0.920	5,998,000	5,298,680	0.8834	2.858	2.794	2.890	2.601	2.955	1,867,701	2.8370	11.25%
2009-11-12	0	0.800	0.790	0.810	0.790	0.800	278,000	221,620	0.7972	2.569	2.537	2.601	2.537	2.569	86,566	2.5601	2.56%
2009-11-11	0	0.780	0.780	0.800	0.780	0.810	464,000	368,260	0.7937	2.505	2.505	2.569	2.505	2.601	144,484	2.5488	-1.27%
2009-11-10	0	0.790	0.790	0.800	0.790	0.820	452,000	362,100	0.8011	2.537	2.537	2.569	2.537	2.633	140,747	2.5727	-2.47%
2009-11-09	0	0.810	0.800	0.810	0.790	0.820	356,000	289,920	0.8144	2.601	2.569	2.601	2.537	2.633	110,854	2.6153	3.85%
2009-11-06	0	0.780	0.780	0.800	0.780	0.810	516,000	408,900	0.7924	2.505	2.505	2.569	2.505	2.601	160,676	2.5449	0.00%
2009-11-05	0	0.780	0.780	0.800	0.760	0.780	428,000	331,000	0.7734	2.505	2.505	2.569	2.441	2.505	133,274	2.4836	1.30%
2009-11-04	0	0.770	0.770	0.790	0.760	0.770	232,000	178,120	0.7678	2.473	2.473	2.537	2.441	2.473	72,242	2.4656	0.00%
2009-11-03	0	0.770	0.760	0.770	0.760	0.780	330,000	252,540	0.7653	2.473	2.441	2.473	2.441	2.505	102,758	2.4576	0.00%
2009-11-02	0	0.770	0.760	0.770	0.760	0.780	390,000	297,860	0.7637	2.473	2.441	2.473	2.441	2.505	121,441	2.4527	0.00%
2009-10-30	0	0.770	0.770	0.790	0.770	0.780	250,000	193,860	0.7754	2.473	2.473	2.537	2.473	2.505	77,847	2.4903	2.67%
2009-10-29	0	0.750	0.750	0.770	0.740	0.760	412,000	308,440	0.7486	2.409	2.409	2.473	2.376	2.441	128,292	2.4042	-3.85%
2009-10-28	0	0.780	0.780	0.790	0.760	0.790	248,000	193,060	0.7785	2.505	2.505	2.537	2.441	2.537	77,224	2.5000	2.63%
2009-10-27	0	0.760	0.760	0.780	0.760	0.790	436,000	337,500	0.7741	2.441	2.441	2.505	2.441	2.537	135,765	2.4859	-5.00%
2009-10-23	0	0.800	0.790	0.800	0.790	0.800	300,000	238,700	0.7957	2.569	2.537	2.569	2.537	2.569	93,416	2.5552	0.00%
2009-10-22	0	0.800	0.800	0.820	0.790	0.830	374,000	298,460	0.7980	2.569	2.569	2.633	2.537	2.665	116,459	2.5628	-3.61%
2009-10-21	0	0.830	0.830	0.840	0.810	0.850	1,736,000	1,452,060	0.8364	2.665	2.665	2.698	2.601	2.730	540,568	2.6862	2.47%
2009-10-20	0	0.810	0.800	0.810	0.760	0.820	1,922,000	1,543,420	0.8030	2.601	2.569	2.601	2.441	2.633	598,486	2.5789	3.85%
2009-10-19	0	0.780	0.780	0.790	0.760	0.790	538,000	419,400	0.7796	2.505	2.505	2.537	2.441	2.537	167,526	2.5035	0.00%
2009-10-16	0	0.780	0.770	0.780	0.770	0.790	108,000	84,160	0.7793	2.505	2.473	2.505	2.473	2.537	33,630	2.5025	0.00%
2009-10-15	0	0.780	0.780	0.790	0.780	0.810	80,000	63,200	0.7900	2.505	2.505	2.537	2.505	2.601	24,911	2.5370	1.30%
2009-10-14	0	0.770	0.770	0.800	0.770	0.790	88,000	69,360	0.7882	2.473	2.473	2.569	2.473	2.537	27,402	2.5312	-3.75%
2009-10-13	0	0.800	0.770	0.800	0.770	0.800	144,000	113,920	0.7911	2.569	2.473	2.569	2.473	2.569	44,840	2.5406	5.26%
2009-10-12	0	0.760	0.760	0.810	0.760	0.780	156,000	120,660	0.7735	2.441	2.441	2.601	2.441	2.505	48,576	2.4839	-2.56%
2009-10-09	0	0.780	0.780	0.790	0.750	0.810	292,000	227,480	0.7790	2.505	2.505	2.537	2.409	2.601	90,925	2.5018	2.63%
2009-10-08	0	0.760	0.760	0.790	0.750	0.760	596,000	450,600	0.7560	2.441	2.441	2.537	2.409	2.441	185,587	2.4280	1.33%
2009-10-07	0	0.750	0.750	0.770	0.750	0.790	160,000	124,280	0.7768	2.409	2.409	2.473	2.409	2.537	49,822	2.4945	0.00%
2009-10-06	0	0.750	0.750	0.770	0.750	0.770	156,000	119,820	0.7681	2.409	2.409	2.473	2.409	2.473	48,576	2.4666	-1.32%
2009-10-05	0	0.760	0.740	0.760	0.750	0.760	56,000	42,060	0.7511	2.441	2.376	2.441	2.409	2.441	17,438	2.4120	2.70%
2009-10-02	0	0.740	0.730	0.750	0.730	0.770	436,000	325,780	0.7472	2.376	2.344	2.409	2.344	2.473	135,765	2.3996	-3.90%
2009-09-30	0	0.770	0.760	0.770	0.760	0.780	174,000	134,580	0.7734	2.473	2.441	2.473	2.441	2.505	54,181	2.4839	-1.28%
2009-09-29	0	0.780	0.770	0.790	0.760	0.780	132,000	102,220	0.7744	2.505	2.473	2.537	2.441	2.505	41,103	2.4869	0.00%
2009-09-28	0	0.780	0.780	0.800	0.770	0.780	126,000	98,120	0.7787	2.505	2.505	2.569	2.473	2.505	39,235	2.5008	0.00%
2009-09-25	0	0.780	0.780	0.810	0.780	0.800	498,000	391,240	0.7856	2.505	2.505	2.601	2.505	2.569	155,071	2.5230	0.00%
2009-09-24	0	0.780	0.780	0.790	0.780	0.800	504,000	396,060	0.7858	2.505	2.505	2.537	2.505	2.569	156,939	2.5237	-2.50%
2009-09-23	0	0.800	0.800	0.810	0.800	0.810	362,000	290,880	0.8035	2.569	2.569	2.601	2.569	2.601	112,722	2.5805	-1.23%
2009-09-22	0	0.810	0.800	0.810	0.800	0.820	688,000	559,700	0.8135	2.601	2.569	2.601	2.569	2.633	214,234	2.6126	1.25%
2009-09-21	0	0.800	0.790	0.810	0.780	0.810	548,000	436,440	0.7964	2.569	2.537	2.601	2.505	2.601	170,640	2.5577	-2.44%
2009-09-18	0	0.820	0.820	0.830	0.810	0.820	430,000	350,200	0.8144	2.633	2.633	2.665	2.601	2.633	133,897	2.6155	0.00%
2009-09-17	0	0.820	0.820	0.830	0.810	0.850	706,000	580,360	0.8220	2.633	2.633	2.665	2.601	2.730	219,839	2.6399	0.00%
2009-09-16	0	0.820	0.820	0.840	0.810	0.850	316,000	259,880	0.8224	2.633	2.633	2.698	2.601	2.730	98,398	2.6411	0.00%
2009-09-15	0	0.820	0.820	0.860	0.820	0.860	262,000	219,160	0.8365	2.633	2.633	2.762	2.633	2.762	81,583	2.6863	-2.38%
2009-09-14	0	0.840	0.830	0.850	0.820	0.890	316,000	267,960	0.8480	2.698	2.665	2.730	2.633	2.858	98,398	2.7232	-3.45%
2009-09-11	0	0.870	0.860	0.880	0.860	0.910	2,302,000	2,027,460	0.8807	2.794	2.762	2.826	2.762	2.922	716,813	2.8284	2.35%
2009-09-10	0	0.850	0.850	0.860	0.780	0.940	5,626,000	5,042,160	0.8962	2.730	2.730	2.762	2.505	3.019	1,751,865	2.8782	6.25%
2009-09-09	0	0.800	0.790	0.800	0.780	0.800	192,000	150,880	0.7858	2.569	2.537	2.569	2.505	2.569	59,786	2.5237	0.00%
2009-09-08	0	0.800	0.790	0.800	0.780	0.830	242,000	195,060	0.8060	2.569	2.537	2.569	2.505	2.665	75,356	2.5885	0.00%
2009-09-07	0	0.800	0.800	0.810	0.770	0.830	488,000	392,360	0.8040	2.569	2.569	2.601	2.473	2.665	151,957	2.5820	0.00%
2009-09-04	0	0.800	0.800	0.820	0.800	0.800	170,000	136,000	0.8000	2.569	2.569	2.633	2.569	2.569	52,936	2.5691	-2.44%
2009-09-03	0	0.820	0.810	0.820	0.790	0.820	428,000	348,120	0.8134	2.633	2.601	2.633	2.537	2.633	133,274	2.6121	5.13%
2009-09-02	0	0.780	0.770	0.800	0.780	0.800	288,000	227,020	0.7883	2.505	2.473	2.569	2.505	2.569	89,680	2.5315	-3.70%
2009-09-01	0	0.810	0.800	0.820	0.770	0.820	580,000	466,260	0.8039	2.601	2.569	2.633	2.473	2.633	180,605	2.5817	3.85%
2009-08-31	0	0.780	0.770	0.780	0.770	0.800	336,000	260,740	0.7760	2.505	2.473	2.505	2.473	2.569	104,626	2.4921	-2.50%
2009-08-28	0	0.800	0.800	0.810	0.800	0.810	410,000	328,200	0.8005	2.569	2.569	2.601	2.569	2.601	127,669	2.5707	-1.23%
2009-08-27	0	0.810	0.810	0.830	0.800	0.850	582,000	471,500	0.8101	2.601	2.601	2.665	2.569	2.730	181,227	2.6017	-3.57%
2009-08-26	0	0.840	0.830	0.850	0.830	0.880	402,000	342,380	0.8517	2.698	2.665	2.730	2.665	2.826	125,178	2.7352	-4.55%
2009-08-25	0	0.880	0.880	0.890	0.840	0.880	834,000	717,980	0.8609	2.826	2.826	2.858	2.698	2.826	259,697	2.7647	-2.22%
2009-08-24	0	0.900	0.870	0.900	0.870	0.970	2,730,000	2,511,840	0.9201	2.890	2.794	2.890	2.794	3.115	850,087	2.9548	0.00%
2009-08-21	0	0.900	0.890	0.900	0.800	0.950	3,398,000	3,035,120	0.8932	2.890	2.858	2.890	2.569	3.051	1,058,094	2.8685	12.50%
2009-08-20	0	0.800	0.790	0.800	0.780	0.800	460,000	362,400	0.7878	2.569	2.537	2.569	2.505	2.569	143,238	2.5301	-2.44%
2009-08-19	0	0.820	0.810	0.830	0.750	0.850	1,054,000	852,060	0.8084	2.633	2.601	2.665	2.409	2.730	328,202	2.5961	7.89%
2009-08-18	0	0.760	0.750	0.770	0.700	0.770	1,032,000	767,920	0.7441	2.441	2.409	2.473	2.248	2.473	321,352	2.3897	0.00%
2009-08-17	0	0.760	0.750	0.760	0.750	0.790	1,144,000	873,280	0.7634	2.441	2.409	2.441	2.409	2.537	356,227	2.4515	-5.00%
2009-08-14	0	0.800	0.800	0.810	0.790	0.860	1,610,000	1,303,740	0.8098	2.569	2.569	2.601	2.537	2.762	501,333	2.6005	-5.88%
2009-08-13	0	0.850	0.840	0.860	0.800	0.870	1,370,000	1,137,920	0.8306	2.730	2.698	2.762	2.569	2.794	426,601	2.6674	-1.16%
2009-08-12	0	0.860	0.850	0.860	0.830	0.860	552,000	466,780	0.8456	2.762	2.730	2.762	2.665	2.762	171,886	2.7156	-3.37%
2009-08-11	0	0.890	0.890	0.900	0.870	0.910	774,000	681,600	0.8806	2.858	2.858	2.890	2.794	2.922	241,014	2.8281	-2.20%
2009-08-10	0	0.910	0.900	0.910	0.900	0.970	1,136,000	1,052,480	0.9265	2.922	2.890	2.922	2.890	3.115	353,736	2.9753	2.25%
2009-08-07	0	0.890	0.890	0.900	0.870	0.960	2,940,000	2,695,060	0.9167	2.858	2.858	2.890	2.794	3.083	915,478	2.9439	-9.18%
2009-08-06	0	0.980	0.980	0.990	0.940	1.110	13,589,000	13,733,220	1.0106	3.147	3.147	3.179	3.019	3.565	4,231,441	3.2455	-13.27%
2009-08-05	0	1.130	1.130	1.140	0.730	1.140	42,453,000	42,136,860	0.9926	3.629	3.629	3.661	2.344	3.661	13,219,322	3.1875	61.43%
2009-08-04	0	0.700	0.690	0.700	0.700	0.730	1,690,000	1,202,420	0.7115	2.248	2.216	2.248	2.248	2.344	526,244	2.2849	-1.41%
2009-08-03	0	0.710	0.700	0.710	0.680	0.710	782,000	539,540	0.6899	2.280	2.248	2.280	2.184	2.280	243,505	2.2157	2.90%
2009-07-31	0	0.690	0.680	0.690	0.680	0.700	544,000	377,180	0.6933	2.216	2.184	2.216	2.184	2.248	169,395	2.2266	1.47%
2009-07-30	0	0.680	0.670	0.680	0.660	0.690	340,000	229,380	0.6746	2.184	2.152	2.184	2.120	2.216	105,872	2.1666	0.00%
2009-07-29	0	0.680	0.680	0.690	0.680	0.700	866,000	591,040	0.6825	2.184	2.184	2.216	2.184	2.248	269,661	2.1918	-4.23%
2009-07-28	0	0.710	0.700	0.710	0.660	0.710	1,188,000	812,200	0.6837	2.280	2.248	2.280	2.120	2.280	369,928	2.1956	4.41%
2009-07-27	0	0.680	0.670	0.680	0.660	0.700	398,000	270,320	0.6792	2.184	2.152	2.184	2.120	2.248	123,932	2.1812	-1.45%
2009-07-24	0	0.690	0.680	0.700	0.690	0.700	354,000	244,360	0.6903	2.216	2.184	2.248	2.216	2.248	110,231	2.2168	0.00%
2009-07-23	0	0.690	0.690	0.700	0.690	0.730	722,000	508,840	0.7048	2.216	2.216	2.248	2.216	2.344	224,822	2.2633	-2.82%
2009-07-22	0	0.710	0.700	0.720	0.700	0.750	812,000	583,040	0.7180	2.280	2.248	2.312	2.248	2.409	252,846	2.3059	-4.05%
2009-07-21	0	0.740	0.730	0.740	0.680	0.760	2,276,000	1,643,900	0.7223	2.376	2.344	2.376	2.184	2.441	708,717	2.3195	1.37%
2009-07-20	0	0.730	0.720	0.740	0.700	0.770	1,526,000	1,106,680	0.7252	2.344	2.312	2.376	2.248	2.473	475,177	2.3290	7.35%
2009-07-17	0	0.680	0.680	0.690	0.670	0.700	612,000	420,520	0.6871	2.184	2.184	2.216	2.152	2.248	190,569	2.2067	3.03%
2009-07-16	0	0.660	0.650	0.660	0.650	0.680	574,000	377,620	0.6579	2.120	2.087	2.120	2.087	2.184	178,736	2.1127	1.54%
2009-07-15	0	0.650	0.630	0.650	0.630	0.650	140,000	89,120	0.6366	2.087	2.023	2.087	2.023	2.087	43,594	2.0443	3.17%
2009-07-14	0	0.630	0.610	0.630	0.610	0.630	222,000	138,360	0.6232	2.023	1.959	2.023	1.959	2.023	69,128	2.0015	5.00%
2009-07-13	0	0.600	0.600	0.650	0.600	0.650	222,000	142,080	0.6400	1.927	1.927	2.087	1.927	2.087	69,128	2.0553	-10.45%
2009-07-10	0	0.670	0.670	0.690	0.660	0.680	140,000	93,400	0.6671	2.152	2.152	2.216	2.120	2.184	43,594	2.1425	0.00%
2009-07-09	0	0.670	0.650	0.700	0.670	0.670	50,000	33,500	0.6700	2.152	2.087	2.248	2.152	2.152	15,569	2.1517	3.08%
2009-07-08	0	0.650	0.650	0.680	0.640	0.660	320,000	207,200	0.6475	2.087	2.087	2.184	2.055	2.120	99,644	2.0794	-4.41%
2009-07-07	0	0.680	0.660	0.700	0.670	0.680	96,000	65,060	0.6777	2.184	2.120	2.248	2.152	2.184	29,893	2.1764	4.62%
2009-07-06	0	0.650	0.650	0.680	0.650	0.650	22,000	14,300	0.6500	2.087	2.087	2.184	2.087	2.087	6,851	2.0874	1.56%
2009-07-03	0	0.640	0.640	0.690	0.630	0.720	70,000	46,500	0.6643	2.055	2.055	2.216	2.023	2.312	21,797	2.1333	-1.54%
2009-07-02	0	0.650	0.650	0.700	0.650	0.690	188,000	125,380	0.6669	2.087	2.087	2.248	2.087	2.216	58,541	2.1418	-2.99%
2009-06-30	0	0.670	0.670	0.680	0.670	0.700	152,000	104,280	0.6861	2.152	2.152	2.184	2.152	2.248	47,331	2.2032	-4.29%
2009-06-29	0	0.700	0.670	0.700	0.660	0.700	380,000	259,100	0.6818	2.248	2.152	2.248	2.120	2.248	118,327	2.1897	4.48%
2009-06-26	0	0.670	0.670	0.700	0.650	0.700	80,000	54,300	0.6788	2.152	2.152	2.248	2.087	2.248	24,911	2.1798	-2.90%
2009-06-25	0	0.690	0.690	0.730	0.670	0.720	392,000	267,860	0.6833	2.216	2.216	2.344	2.152	2.312	122,064	2.1944	1.47%
2009-06-24	0	0.680	0.660	0.690	0.680	0.690	76,000	52,080	0.6853	2.184	2.120	2.216	2.184	2.216	23,665	2.2007	4.62%
2009-06-23	0	0.650	0.650	0.670	0.650	0.670	670,000	442,240	0.6601	2.087	2.087	2.152	2.087	2.152	208,629	2.1197	-8.45%
2009-06-22	0	0.710	0.710	0.730	0.710	0.720	86,000	61,720	0.7177	2.280	2.280	2.344	2.280	2.312	26,779	2.3048	-1.39%
2009-06-19	0	0.720	0.700	0.720	0.690	0.720	136,000	95,540	0.7025	2.312	2.248	2.312	2.216	2.312	42,349	2.2560	2.86%
2009-06-18	0	0.700	0.700	0.740	0.680	0.700	118,000	82,000	0.6949	2.248	2.248	2.376	2.184	2.248	36,744	2.2317	-2.78%
2009-06-17	0	0.720	0.720	0.730	0.670	0.730	552,000	384,960	0.6974	2.312	2.312	2.344	2.152	2.344	171,886	2.2396	-4.00%
2009-06-16	0	0.750	0.710	0.750	0.700	0.750	222,000	162,020	0.7298	2.409	2.280	2.409	2.248	2.409	69,128	2.3438	-1.32%
2009-06-15	0	0.760	0.730	0.760	0.760	0.780	142,000	109,020	0.7677	2.441	2.344	2.441	2.441	2.505	44,217	2.4656	-2.56%
2009-06-12	0	0.780	0.770	0.790	0.760	0.820	330,000	258,920	0.7846	2.505	2.473	2.537	2.441	2.633	102,758	2.5197	-1.27%
2009-06-11	0	0.790	0.790	0.810	0.790	0.820	446,000	358,800	0.8045	2.537	2.537	2.601	2.537	2.633	138,879	2.5835	-1.25%
2009-06-10	0	0.800	0.790	0.820	0.800	0.820	662,000	535,920	0.8095	2.569	2.537	2.633	2.569	2.633	206,138	2.5998	-1.23%
2009-06-09	0	0.810	0.810	0.820	0.800	0.880	892,000	737,840	0.8272	2.601	2.601	2.633	2.569	2.826	277,757	2.6564	-6.90%
2009-06-08	0	0.870	0.860	0.870	0.820	0.900	2,834,000	2,445,940	0.8631	2.794	2.762	2.794	2.633	2.890	882,471	2.7717	6.10%
2009-06-05	0	0.820	0.810	0.820	0.720	0.830	3,528,000	2,783,360	0.7889	2.633	2.601	2.633	2.312	2.665	1,098,574	2.5336	13.89%
2009-06-04	0	0.720	0.710	0.720	0.700	0.730	363,333	257,980	0.7100	2.312	2.280	2.312	2.248	2.344	113,137	2.2802	1.41%
2009-06-03	0	0.710	0.710	0.730	0.700	0.730	603,333	434,760	0.7206	2.280	2.280	2.344	2.248	2.344	187,870	2.3142	0.00%
2009-06-02	0	0.710	0.700	0.720	0.690	0.740	1,358,000	977,860	0.7201	2.280	2.248	2.312	2.216	2.376	422,864	2.3125	-2.74%
2009-06-01	0	0.730	0.710	0.730	0.650	0.730	874,000	601,100	0.6878	2.344	2.280	2.344	2.087	2.344	272,152	2.2087	14.06%
2009-05-29	0	0.640	0.640	0.660	0.640	0.650	240,000	155,500	0.6479	2.055	2.055	2.120	2.055	2.087	74,733	2.0807	0.00%
2009-05-27	0	0.640	0.640	0.660	0.640	0.670	468,000	308,920	0.6601	2.055	2.055	2.120	2.055	2.152	145,729	2.1198	-1.54%
2009-05-26	0	0.650	0.620	0.660	0.640	0.650	196,000	126,600	0.6459	2.087	1.991	2.120	2.055	2.087	61,032	2.0743	4.84%
2009-05-25	0	0.620	0.620	0.630	0.610	0.630	754,000	462,880	0.6139	1.991	1.991	2.023	1.959	2.023	234,786	1.9715	1.64%
2009-05-22	0	0.610	0.610	0.630	0.600	0.620	338,000	206,780	0.6118	1.959	1.959	2.023	1.927	1.991	105,249	1.9647	-3.17%
2009-05-21	0	0.630	0.640	0.650	0.610	0.650	306,000	191,860	0.6270	2.023	2.055	2.087	1.959	2.087	95,284	2.0135	1.61%
2009-05-20	0	0.620	0.630	0.640	0.620	0.630	280,000	174,400	0.6229	1.991	2.023	2.055	1.991	2.023	87,188	2.0003	-6.06%
2009-05-19	0	0.660	0.640	0.670	0.640	0.660	342,000	221,820	0.6486	2.120	2.055	2.152	2.055	2.120	106,494	2.0829	0.00%
2009-05-18	0	0.660	0.650	0.700	0.640	0.680	506,000	328,680	0.6496	2.120	2.087	2.248	2.055	2.184	157,562	2.0860	1.54%
2009-05-15	0	0.650	0.650	0.660	0.620	0.660	52,000	33,480	0.6438	2.087	2.087	2.120	1.991	2.120	16,192	2.0677	3.17%
2009-05-14	0	0.630	0.630	0.650	0.630	0.650	162,000	104,420	0.6446	2.023	2.023	2.087	2.023	2.087	50,445	2.0700	-7.35%
2009-05-13	0	0.680	0.660	0.680	0.680	0.690	444,000	305,860	0.6889	2.184	2.120	2.184	2.184	2.216	138,256	2.2123	-1.45%
2009-05-12	0	0.690	0.670	0.690	0.660	0.700	522,000	362,560	0.6946	2.216	2.152	2.216	2.120	2.248	162,544	2.2305	1.47%
2009-05-11	0	0.680	0.650	0.680	0.650	0.700	376,000	253,900	0.6753	2.184	2.087	2.184	2.087	2.248	117,082	2.1686	3.03%
2009-05-08	0	0.660	0.640	0.680	0.630	0.660	508,000	331,520	0.6526	2.120	2.055	2.184	2.023	2.120	158,185	2.0958	0.00%
2009-05-07	0	0.660	0.630	0.670	0.610	0.680	1,300,000	829,060	0.6377	2.120	2.023	2.152	1.959	2.184	404,803	2.0481	10.00%
2009-05-06	0	0.600	0.580	0.610	0.560	0.600	680,000	399,180	0.5870	1.927	1.863	1.959	1.798	1.927	211,743	1.8852	9.09%
2009-05-05	0	0.550	0.530	0.580	0.530	0.550	544,000	295,420	0.5431	1.766	1.702	1.863	1.702	1.766	169,395	1.7440	3.77%
2009-05-04	0	0.530	0.530	0.540	0.510	0.530	436,000	229,900	0.5273	1.702	1.702	1.734	1.638	1.702	135,765	1.6934	6.00%
2009-04-30	0	0.500	0.480	0.520	0.480	0.500	364,000	178,350	0.4900	1.606	1.541	1.670	1.541	1.606	113,345	1.5735	2.04%
2009-04-29	0	0.490	0.470	0.490	0.490	0.490	80,000	39,200	0.4900	1.574	1.509	1.574	1.574	1.574	24,911	1.5736	-2.00%
2009-04-28	0	0.500	0.440	0.500	0.450	0.500	170,000	82,130	0.4831	1.606	1.413	1.606	1.445	1.606	52,936	1.5515	-1.96%
2009-04-27	0	0.510	0.490	0.530	0.490	0.520	402,000	206,060	0.5126	1.638	1.574	1.702	1.574	1.670	125,178	1.6461	-5.56%
2009-04-24	0	0.540	0.530	0.540	0.540	0.540	100,000	54,000	0.5400	1.734	1.702	1.734	1.734	1.734	31,139	1.7342	0.00%
2009-04-23	0	0.540	0.520	0.540	0.520	0.540	146,000	75,960	0.5203	1.734	1.670	1.734	1.670	1.734	45,463	1.6708	3.85%
2009-04-22	0	0.520	0.520	0.540	0.520	0.540	330,000	175,800	0.5327	1.670	1.670	1.734	1.670	1.734	102,758	1.7108	-1.89%
2009-04-21	0	0.530	0.510	0.540	0.530	0.530	118,000	62,540	0.5300	1.702	1.638	1.734	1.702	1.702	36,744	1.7021	-3.64%
2009-04-20	0	0.550	0.530	0.550	0.530	0.550	90,000	48,620	0.5402	1.766	1.702	1.766	1.702	1.766	28,025	1.7349	5.77%
2009-04-17	0	0.520	0.520	0.530	0.510	0.580	396,000	214,040	0.5405	1.670	1.670	1.702	1.638	1.863	123,309	1.7358	-7.14%
2009-04-16	0	0.560	0.550	0.560	0.520	0.580	804,000	439,940	0.5472	1.798	1.766	1.798	1.670	1.863	250,355	1.7573	12.00%
2009-04-15	0	0.500	0.495	0.520	0.480	0.500	168,000	81,640	0.4860	1.606	1.590	1.670	1.541	1.606	52,313	1.5606	4.17%
2009-04-14	0	0.480	0.460	0.485	0.480	0.500	240,000	115,980	0.4833	1.541	1.477	1.558	1.541	1.606	74,733	1.5519	4.35%
2009-04-09	0	0.460	0.460	0.470	0.440	0.470	330,000	151,700	0.4597	1.477	1.477	1.509	1.413	1.509	102,758	1.4763	-4.17%
2009-04-08	0	0.480	0.460	0.480	0.460	0.485	224,000	106,130	0.4738	1.541	1.477	1.541	1.477	1.558	69,751	1.5216	-3.03%
2009-04-07	0	0.495	0.470	0.500	0.470	0.500	488,000	234,420	0.4804	1.590	1.509	1.606	1.509	1.606	151,957	1.5427	-2.94%
2009-04-06	0	0.510	0.495	0.520	0.460	0.520	474,000	235,560	0.4970	1.638	1.590	1.670	1.477	1.670	147,598	1.5960	13.33%
2009-04-03	0	0.450	0.435	0.450	0.420	0.450	582,000	252,380	0.4336	1.445	1.397	1.445	1.349	1.445	181,227	1.3926	7.14%
2009-04-02	0	0.420	0.410	0.420	0.410	0.420	190,000	78,300	0.4121	1.349	1.317	1.349	1.317	1.349	59,164	1.3234	2.44%
2009-04-01	0	0.410	0.410	0.430	0.400	0.410	300,000	122,500	0.4083	1.317	1.317	1.381	1.285	1.317	93,416	1.3113	2.50%
2009-03-31	0	0.400	0.395	0.450	0.390	0.400	368,000	146,600	0.3984	1.285	1.269	1.445	1.252	1.285	114,590	1.2793	0.00%
2009-03-30	0	0.400	0.385	0.420	0.400	0.400	154,000	61,600	0.4000	1.285	1.236	1.349	1.285	1.285	47,954	1.2846	0.00%
2009-03-27	0	0.400	0.390	0.400	0.400	0.405	220,000	88,850	0.4039	1.285	1.252	1.285	1.285	1.301	68,505	1.2970	0.00%
2009-03-26	0	0.400	0.395	0.400	0.390	0.430	370,000	147,580	0.3989	1.285	1.269	1.285	1.252	1.381	115,213	1.2809	0.00%
2009-03-25	0	0.400	0.395	0.420	0.395	0.400	206,000	82,120	0.3986	1.285	1.269	1.349	1.269	1.285	64,146	1.2802	0.00%
2009-03-24	0	0.400	0.395	0.400	0.395	0.405	298,000	119,120	0.3997	1.285	1.269	1.285	1.269	1.301	92,793	1.2837	1.27%
2009-03-23	0	0.395	0.395	0.410	0.395	0.410	300,000	121,400	0.4047	1.269	1.269	1.317	1.269	1.317	93,416	1.2996	-1.25%
2009-03-20	0	0.400	0.390	0.420	0.400	0.400	150,000	60,000	0.4000	1.285	1.252	1.349	1.285	1.285	46,708	1.2846	0.00%
2009-03-19	0	0.400	0.390	0.420	0.400	0.400	150,000	60,000	0.4000	1.285	1.252	1.349	1.285	1.285	46,708	1.2846	0.00%
2009-03-18	0	0.400	0.400	0.420	0.400	0.400	160,000	64,000	0.4000	1.285	1.285	1.349	1.285	1.285	49,822	1.2846	2.56%
2009-03-17	0	0.390	0.390	0.410	0.390	0.405	194,000	77,910	0.4016	1.252	1.252	1.317	1.252	1.301	60,409	1.2897	-4.88%
2009-03-16	0	0.410	0.385	0.410	0.395	0.410	180,000	71,390	0.3966	1.317	1.236	1.317	1.269	1.317	56,050	1.2737	5.13%
2009-03-13	0	0.390	0.390	0.395	0.390	0.390	150,000	58,500	0.3900	1.252	1.252	1.269	1.252	1.252	46,708	1.2525	0.00%
2009-03-12	0	0.390	0.385	0.400	0.385	0.390	180,000	70,050	0.3892	1.252	1.236	1.285	1.236	1.252	56,050	1.2498	2.63%
2009-03-11	0	0.380	0.380	0.400	0.375	0.380	160,000	61,070	0.3817	1.220	1.220	1.285	1.204	1.220	49,822	1.2258	1.33%
2009-03-10	0	0.375	0.375	0.390	0.375	0.390	170,000	65,250	0.3838	1.204	1.204	1.252	1.204	1.252	52,936	1.2326	-1.32%
2009-03-09	0	0.380	0.380	0.400	0.380	0.390	230,000	88,850	0.3863	1.220	1.220	1.285	1.220	1.252	71,619	1.2406	-2.56%
2009-03-06	0	0.390	0.390	0.420	0.390	0.400	252,000	100,520	0.3989	1.252	1.252	1.349	1.252	1.285	78,470	1.2810	-1.27%
2009-03-05	0	0.395	0.395	0.400	0.395	0.395	228,000	90,060	0.3950	1.269	1.269	1.285	1.269	1.269	70,996	1.2685	1.28%
2009-03-04	0	0.390	0.390	0.400	0.390	0.395	176,000	69,390	0.3943	1.252	1.252	1.285	1.252	1.269	54,804	1.2661	-1.27%
2009-03-03	0	0.395	0.390	0.420	0.385	0.395	232,000	91,140	0.3928	1.269	1.252	1.349	1.236	1.269	72,242	1.2616	-1.25%
2009-03-02	0	0.400	0.380	0.405	0.375	0.400	188,000	74,770	0.3977	1.285	1.220	1.301	1.204	1.285	58,541	1.2772	1.27%
2009-02-27	0	0.395	0.385	0.395	0.395	0.395	170,000	67,150	0.3950	1.269	1.236	1.269	1.269	1.269	52,936	1.2685	0.00%
2009-02-26	0	0.395	0.390	0.395	0.410	0.410	100,000	41,000	0.4100	1.269	1.252	1.269	1.317	1.317	31,139	1.3167	-1.25%
2009-02-25	0	0.400	0.385	0.405	0.385	0.410	234,000	93,810	0.4009	1.285	1.236	1.301	1.236	1.317	72,865	1.2875	0.00%
2009-02-24	0	0.400	0.385	0.410	0.380	0.410	134,000	54,320	0.4054	1.285	1.236	1.317	1.220	1.317	41,726	1.3018	-4.76%
2009-02-23	0	0.420	0.400	0.425	0.395	0.420	230,000	93,900	0.4083	1.349	1.285	1.365	1.269	1.349	71,619	1.3111	-1.18%
2009-02-20	0	0.425	0.405	0.435	0.415	0.425	200,000	83,380	0.4169	1.365	1.301	1.397	1.333	1.365	62,277	1.3388	3.66%
2009-02-19	0	0.410	0.410	0.440	0.410	0.415	212,000	87,420	0.4124	1.317	1.317	1.413	1.317	1.333	66,014	1.3243	-1.20%
2009-02-18	0	0.415	0.395	0.415	0.395	0.420	192,000	79,220	0.4126	1.333	1.269	1.333	1.269	1.349	59,786	1.3251	-2.35%
2009-02-17	0	0.425	0.400	0.430	0.425	0.425	152,000	64,600	0.4250	1.365	1.285	1.381	1.365	1.365	47,331	1.3649	-1.16%
2009-02-16	0	0.430	0.410	0.430	0.420	0.430	194,000	81,900	0.4222	1.381	1.317	1.381	1.349	1.381	60,409	1.3558	2.38%
2009-02-13	0	0.420	0.410	0.425	0.420	0.420	102,000	42,840	0.4200	1.349	1.317	1.365	1.349	1.349	31,761	1.3488	1.20%
2009-02-12	0	0.415	0.415	0.430	0.410	0.430	284,000	120,700	0.4250	1.333	1.333	1.381	1.317	1.381	88,434	1.3649	-5.68%
2009-02-11	0	0.440	0.430	0.440	0.420	0.440	332,000	142,820	0.4302	1.413	1.381	1.413	1.349	1.413	103,381	1.3815	7.32%
2009-02-10	0	0.410	0.410	0.430	0.410	0.430	248,000	102,960	0.4152	1.317	1.317	1.381	1.317	1.381	77,224	1.3333	-4.65%
2009-02-09	0	0.430	0.420	0.430	0.410	0.430	192,000	80,540	0.4195	1.381	1.349	1.381	1.317	1.381	59,786	1.3471	2.38%
2009-02-06	0	0.420	0.420	0.425	0.410	0.430	248,000	102,740	0.4143	1.349	1.349	1.365	1.317	1.381	77,224	1.3304	2.44%
2009-02-05	0	0.410	0.400	0.410	0.400	0.420	226,000	92,310	0.4085	1.317	1.285	1.317	1.285	1.349	70,374	1.3117	0.00%
2009-02-04	0	0.410	0.390	0.410	0.380	0.410	130,000	53,060	0.4082	1.317	1.252	1.317	1.220	1.317	40,480	1.3108	2.50%
2009-02-03	0	0.400	0.400	0.450	0.375	0.415	510,000	201,550	0.3952	1.285	1.285	1.445	1.204	1.333	158,807	1.2691	-3.61%
2009-02-02	0	0.415	0.400	0.415	0.400	0.415	254,000	102,810	0.4048	1.333	1.285	1.333	1.285	1.333	79,092	1.2999	3.75%
2009-01-30	0	0.400	0.400	0.410	0.400	0.400	176,000	70,400	0.4000	1.285	1.285	1.317	1.285	1.285	54,804	1.2846	-2.44%
2009-01-29	0	0.410	0.370	0.440	0.410	0.410	130,000	53,300	0.4100	1.317	1.188	1.413	1.317	1.317	40,480	1.3167	2.50%
2009-01-23	0	0.400	0.385	0.410	0.400	0.400	230,000	92,000	0.4000	1.285	1.236	1.317	1.285	1.285	71,619	1.2846	0.00%
2009-01-22	0	0.400	0.380	0.410	0.400	0.410	190,000	77,400	0.4074	1.285	1.220	1.317	1.285	1.317	59,164	1.3082	-1.23%
2009-01-21	0	0.405	0.370	0.405	0.400	0.405	130,000	52,500	0.4038	1.301	1.188	1.301	1.285	1.301	40,480	1.2969	0.00%
2009-01-20	0	0.405	0.380	0.405	0.380	0.410	186,000	74,660	0.4014	1.301	1.220	1.301	1.220	1.317	57,918	1.2891	0.00%
2009-01-19	0	0.405	0.395	0.405	0.405	0.420	156,000	65,010	0.4167	1.301	1.269	1.301	1.301	1.349	48,576	1.3383	1.25%
2009-01-16	0	0.400	0.400	0.420	0.400	0.430	160,000	67,500	0.4219	1.285	1.285	1.349	1.285	1.381	49,822	1.3548	-4.76%
2009-01-15	0	0.420	0.405	0.430	0.420	0.440	198,000	85,200	0.4303	1.349	1.301	1.381	1.349	1.413	61,655	1.3819	-4.55%
2009-01-14	0	0.440	0.420	0.440	0.440	0.440	100,000	44,000	0.4400	1.413	1.349	1.413	1.413	1.413	31,139	1.4130	0.00%
2009-01-13	0	0.440	0.405	0.440	0.440	0.440	136,000	59,840	0.4400	1.413	1.301	1.413	1.413	1.413	42,349	1.4130	4.76%
2009-01-12	0	0.420	0.420	0.435	0.420	0.440	150,000	65,060	0.4337	1.349	1.349	1.397	1.349	1.413	46,708	1.3929	-5.62%
2009-01-09	0	0.445	0.440	0.455	0.445	0.450	196,000	87,370	0.4458	1.429	1.413	1.461	1.429	1.445	61,032	1.4315	0.00%
2009-01-08	0	0.445	0.430	0.450	0.430	0.445	130,000	57,250	0.4404	1.429	1.381	1.445	1.381	1.429	40,480	1.4143	-1.11%
2009-01-07	0	0.450	0.450	0.480	0.440	0.465	174,000	79,460	0.4567	1.445	1.445	1.541	1.413	1.493	54,181	1.4666	2.27%
2009-01-06	0	0.440	0.440	0.485	0.430	0.450	214,000	94,440	0.4413	1.413	1.413	1.558	1.381	1.445	66,637	1.4172	-1.12%
2009-01-05	0	0.445	0.435	0.445	0.430	0.445	202,000	87,940	0.4353	1.429	1.397	1.429	1.381	1.429	62,900	1.3981	4.71%
2009-01-02	0	0.435	0.435	0.450	0.435	0.435	170,000	73,950	0.4350	1.365	1.365	1.412	1.365	1.365	54,181	1.3649	1.16%
2008-12-31	0	0.430	0.410	0.450	0.430	0.430	170,000	73,100	0.4300	1.349	1.286	1.412	1.349	1.349	54,181	1.3492	2.38%
2008-12-30	0	0.420	0.420	0.450	0.420	0.425	178,000	75,260	0.4228	1.318	1.318	1.412	1.318	1.333	56,731	1.3266	0.00%
2008-12-29	0	0.420	0.420	0.440	0.420	0.420	134,000	56,280	0.4200	1.318	1.318	1.381	1.318	1.318	42,708	1.3178	0.00%
2008-12-24	0	0.420	0.410	0.450	0.420	0.420	84,000	35,280	0.4200	1.318	1.286	1.412	1.318	1.318	26,772	1.3178	0.00%
2008-12-23	0	0.420	0.420	0.455	0.415	0.435	114,000	48,150	0.4224	1.318	1.318	1.428	1.302	1.365	36,333	1.3252	-4.55%
2008-12-22	0	0.440	0.440	0.460	0.440	0.460	154,000	69,660	0.4523	1.381	1.381	1.443	1.381	1.443	49,082	1.4193	2.33%
2008-12-19	0	0.430	0.430	0.440	0.420	0.450	736,000	321,160	0.4364	1.349	1.349	1.381	1.318	1.412	234,573	1.3691	3.61%
2008-12-18	0	0.415	0.415	0.420	0.395	0.440	538,000	220,380	0.4096	1.302	1.302	1.318	1.239	1.381	171,468	1.2853	5.06%
2008-12-17	0	0.395	0.395	0.400	0.385	0.395	164,000	64,740	0.3948	1.239	1.239	1.255	1.208	1.239	52,269	1.2386	1.28%
2008-12-16	0	0.390	0.390	0.420	0.385	0.390	90,000	34,700	0.3856	1.224	1.224	1.318	1.208	1.224	28,684	1.2097	1.30%
2008-12-15	0	0.385	0.385	0.405	0.380	0.400	130,000	51,100	0.3931	1.208	1.208	1.271	1.192	1.255	41,433	1.2333	0.00%
2008-12-12	0	0.385	0.380	0.400	0.385	0.400	160,000	62,100	0.3881	1.208	1.192	1.255	1.208	1.255	50,994	1.2178	-4.94%
2008-12-11	0	0.405	0.405	0.415	0.400	0.435	334,000	137,760	0.4125	1.271	1.271	1.302	1.255	1.365	106,450	1.2941	3.85%
2008-12-10	0	0.390	0.390	0.400	0.385	0.390	200,000	77,750	0.3888	1.224	1.224	1.255	1.208	1.224	63,743	1.2197	4.00%
2008-12-09	0	0.375	0.375	0.385	0.375	0.390	284,000	109,010	0.3838	1.177	1.177	1.208	1.177	1.224	90,515	1.2043	-1.32%
2008-12-08	0	0.380	0.375	0.380	0.370	0.380	200,000	74,520	0.3726	1.192	1.177	1.192	1.161	1.192	63,743	1.1691	1.33%
2008-12-05	0	0.375	0.375	0.450	0.370	0.400	356,000	135,690	0.3812	1.177	1.177	1.412	1.161	1.255	113,462	1.1959	-1.32%
2008-12-04	0	0.380	0.370	0.380	0.375	0.395	86,000	33,230	0.3864	1.192	1.161	1.192	1.177	1.239	27,409	1.2124	0.00%
2008-12-03	0	0.380	0.380	0.395	0.370	0.385	262,000	99,110	0.3783	1.192	1.192	1.239	1.161	1.208	83,503	1.1869	-2.56%
2008-12-02	0	0.390	0.380	0.390	0.370	0.390	224,000	85,520	0.3818	1.224	1.192	1.224	1.161	1.224	71,392	1.1979	-1.27%
2008-12-01	0	0.395	0.375	0.395	0.365	0.395	162,000	62,960	0.3886	1.239	1.177	1.239	1.145	1.239	51,632	1.2194	0.00%
2008-11-28	0	0.395	0.370	0.395	0.395	0.395	138,000	54,510	0.3950	1.239	1.161	1.239	1.239	1.239	43,983	1.2394	1.28%
2008-11-27	0	0.390	0.390	0.400	0.390	0.400	138,000	55,020	0.3987	1.224	1.224	1.255	1.224	1.255	43,983	1.2510	0.00%
2008-11-26	0	0.390	0.390	0.400	0.380	0.400	122,000	48,360	0.3964	1.224	1.224	1.255	1.192	1.255	38,883	1.2437	-1.27%
2008-11-25	0	0.395	0.370	0.395	0.400	0.400	100,000	40,000	0.4000	1.239	1.161	1.239	1.255	1.255	31,871	1.2550	0.00%
2008-11-24	0	0.395	0.375	0.395	0.380	0.400	146,000	57,240	0.3921	1.239	1.177	1.239	1.192	1.255	46,532	1.2301	-0.63%
2008-11-21	0	0.400	0.380	0.400	0.400	0.400	110,000	44,000	0.4000	1.247	1.185	1.247	1.247	1.247	35,279	1.2472	1.27%
2008-11-20	0	0.395	0.390	0.395	0.390	0.395	110,000	43,400	0.3945	1.232	1.216	1.232	1.216	1.232	35,279	1.2302	-3.66%
2008-11-19	0	0.410	0.405	0.435	0.410	0.410	100,000	41,000	0.4100	1.278	1.263	1.356	1.278	1.278	32,072	1.2784	-1.20%
2008-11-18	0	0.415	0.395	0.415	0.415	0.415	100,000	41,500	0.4150	1.294	1.232	1.294	1.294	1.294	32,072	1.2940	0.00%
2008-11-17	0	0.415	0.390	0.415	0.410	0.415	134,000	58,860	0.4393	1.294	1.216	1.294	1.278	1.294	42,976	1.3696	1.22%
2008-11-14	0	0.410	0.410	0.440	0.405	0.410	166,000	67,770	0.4083	1.278	1.278	1.372	1.263	1.278	53,239	1.2729	0.00%
2008-11-13	0	0.410	0.410	0.420	0.400	0.420	200,000	81,400	0.4070	1.278	1.278	1.310	1.247	1.310	64,144	1.2690	2.50%
2008-11-12	0	0.400	0.380	0.430	0.400	0.400	110,000	44,000	0.4000	1.247	1.185	1.341	1.247	1.247	35,279	1.2472	1.27%
2008-11-11	0	0.395	0.375	0.395	0.395	0.400	130,000	51,500	0.3962	1.232	1.169	1.232	1.232	1.247	41,693	1.2352	-3.66%
2008-11-10	0	0.410	0.390	0.410	0.400	0.420	142,000	58,060	0.4089	1.278	1.216	1.278	1.247	1.310	45,542	1.2749	7.89%
2008-11-07	0	0.380	0.380	0.400	0.380	0.400	160,000	61,000	0.3813	1.185	1.185	1.247	1.185	1.247	51,315	1.1887	-5.00%
2008-11-06	0	0.400	0.370	0.400	0.390	0.400	184,000	73,420	0.3990	1.247	1.154	1.247	1.216	1.247	59,012	1.2441	0.00%
2008-11-05	0	0.400	0.385	0.400	0.365	0.400	168,000	66,450	0.3955	1.247	1.200	1.247	1.138	1.247	53,881	1.2333	0.00%
2008-11-04	0	0.400	0.385	0.400	0.360	0.400	122,000	47,570	0.3899	1.247	1.200	1.247	1.122	1.247	39,128	1.2158	0.00%
2008-11-03	0	0.400	0.375	0.420	0.375	0.400	102,000	39,950	0.3917	1.247	1.169	1.310	1.169	1.247	32,713	1.2212	0.00%
2008-10-31	0	0.400	0.380	0.400	0.360	0.400	108,000	39,040	0.3615	1.247	1.185	1.247	1.122	1.247	34,638	1.1271	0.00%
2008-10-30	0	0.400	0.370	0.400	0.360	0.420	72,000	26,240	0.3644	1.247	1.154	1.247	1.122	1.310	23,092	1.1363	-4.76%
2008-10-29	0	0.420	0.380	0.420	0.375	0.440	208,000	82,310	0.3957	1.310	1.185	1.310	1.169	1.372	66,709	1.2339	6.33%
2008-10-28	0	0.395	0.365	0.395	0.360	0.395	76,000	28,610	0.3764	1.232	1.138	1.232	1.122	1.232	24,375	1.1738	-10.23%
2008-10-27	0	0.440	0.360	0.440	0.360	0.440	166,000	63,600	0.3831	1.372	1.122	1.372	1.122	1.372	53,239	1.1946	-2.22%
2008-10-24	0	0.450	0.380	0.450	0.380	0.450	438,000	177,200	0.4046	1.403	1.185	1.403	1.185	1.403	140,475	1.2614	0.00%
2008-10-23	0	0.450	0.400	0.450	0.400	0.470	386,000	167,120	0.4330	1.403	1.247	1.403	1.247	1.465	123,797	1.3499	-4.26%
2008-10-22	0	0.470	0.425	0.470	0.440	0.485	378,000	172,870	0.4573	1.465	1.325	1.465	1.372	1.512	121,232	1.4259	-3.09%
2008-10-21	0	0.485	0.450	0.475	0.475	0.485	86,000	41,670	0.4845	1.512	1.403	1.481	1.481	1.512	27,582	1.5108	-1.02%
2008-10-20	0	0.490	0.455	0.480	0.455	0.490	118,000	55,410	0.4696	1.528	1.419	1.497	1.419	1.528	37,845	1.4641	-1.01%
2008-10-17	0	0.495	0.480	0.495	0.465	0.500	186,000	92,250	0.4960	1.543	1.497	1.543	1.450	1.559	59,654	1.5464	7.61%
2008-10-16	0	0.460	0.430	0.460	0.435	0.460	360,000	158,310	0.4398	1.434	1.341	1.434	1.356	1.434	115,459	1.3711	-4.17%
2008-10-15	0	0.480	0.430	0.480	0.430	0.480	184,000	81,220	0.4414	1.497	1.341	1.497	1.341	1.497	59,012	1.3763	0.00%
2008-10-14	0	0.480	0.440	0.480	0.440	0.500	352,000	159,620	0.4535	1.497	1.372	1.497	1.372	1.559	112,893	1.4139	-4.00%
2008-10-13	0	0.500	0.445	0.500	0.440	0.510	400,000	194,580	0.4865	1.559	1.388	1.559	1.372	1.590	128,287	1.5168	-5.66%
2008-10-10	0	0.530	0.485	0.530	0.480	0.560	200,000	104,600	0.5230	1.653	1.512	1.653	1.497	1.746	64,144	1.6307	-5.36%
2008-10-09	0	0.560	0.520	0.570	0.550	0.590	112,000	63,380	0.5659	1.746	1.621	1.777	1.715	1.840	35,920	1.7645	-1.75%
2008-10-08	0	0.570	0.500	0.570	0.540	0.570	130,000	70,680	0.5437	1.777	1.559	1.777	1.684	1.777	41,693	1.6952	-1.72%
2008-10-06	0	0.580	0.570	0.580	0.570	0.620	190,000	113,220	0.5959	1.808	1.777	1.808	1.777	1.933	60,937	1.8580	-6.45%
2008-10-03	0	0.620	0.590	0.630	0.590	0.620	120,000	73,200	0.6100	1.933	1.840	1.964	1.840	1.933	38,486	1.9020	0.00%
2008-10-02	0	0.620	0.580	0.620	0.620	0.620	100,000	62,000	0.6200	1.933	1.808	1.933	1.933	1.933	32,072	1.9332	1.64%
2008-09-30	0	0.610	0.600	0.610	0.580	0.620	120,000	73,900	0.6158	1.902	1.871	1.902	1.808	1.933	38,486	1.9202	-1.61%
2008-09-29	0	0.620	0.590	0.620	0.600	0.620	140,000	85,600	0.6114	1.933	1.840	1.933	1.871	1.933	44,901	1.9064	0.00%
2008-09-26	0	0.620	0.620	0.650	0.600	0.620	180,000	109,700	0.6094	1.933	1.933	2.027	1.871	1.933	57,729	1.9002	-1.59%
2008-09-25	0	0.630	0.610	0.630	0.600	0.630	240,000	148,140	0.6173	1.964	1.902	1.964	1.871	1.964	76,972	1.9246	0.00%
2008-09-24	0	0.630	0.580	0.630	0.600	0.630	128,000	78,800	0.6156	1.964	1.808	1.964	1.871	1.964	41,052	1.9195	1.61%
2008-09-23	0	0.620	0.560	0.620	0.560	0.620	80,000	48,800	0.6100	1.933	1.746	1.933	1.746	1.933	25,657	1.9020	1.64%
2008-09-22	0	0.610	0.600	0.610	0.600	0.610	90,000	54,400	0.6044	1.902	1.871	1.902	1.871	1.902	28,865	1.8847	1.67%
2008-09-19	0	0.600	0.600	0.630	0.590	0.640	136,000	82,620	0.6075	1.871	1.871	1.964	1.840	1.996	43,618	1.8942	0.00%
2008-09-18	0	0.600	0.580	0.600	0.540	0.640	288,000	174,860	0.6072	1.871	1.808	1.871	1.684	1.996	92,367	1.8931	-4.76%
2008-09-17	0	0.630	0.600	0.650	0.600	0.650	938,000	578,460	0.6167	1.964	1.871	2.027	1.871	2.027	300,834	1.9229	-4.55%
2008-09-16	0	0.660	0.610	0.660	0.620	0.660	252,000	162,120	0.6433	2.058	1.902	2.058	1.933	2.058	80,821	2.0059	-2.94%
2008-09-12	0	0.680	0.660	0.680	0.660	0.680	100,000	67,840	0.6784	2.120	2.058	2.120	2.058	2.120	32,072	2.1153	0.00%
2008-09-11	0	0.680	0.640	0.690	0.640	0.690	2,340,000	1,608,420	0.6874	2.120	1.996	2.151	1.996	2.151	750,481	2.1432	-1.45%
2008-09-10	0	0.690	0.660	0.690	0.660	0.690	94,000	63,080	0.6711	2.151	2.058	2.151	2.058	2.151	30,148	2.0924	0.00%
2008-09-09	0	0.690	0.690	0.700	0.660	0.690	164,000	111,180	0.6779	2.151	2.151	2.183	2.058	2.151	52,598	2.1138	-1.43%
2008-09-08	0	0.700	0.670	0.710	0.690	0.700	96,000	66,400	0.6917	2.183	2.089	2.214	2.151	2.183	30,789	2.1566	0.00%
2008-09-05	0	0.700	0.670	0.700	0.690	0.700	130,000	90,500	0.6962	2.183	2.089	2.183	2.151	2.183	41,693	2.1706	1.45%
2008-09-04	0	0.690	0.660	0.700	0.690	0.690	50,000	34,500	0.6900	2.151	2.058	2.183	2.151	2.151	16,036	2.1514	0.00%
2008-09-03	0	0.690	0.680	0.690	0.690	0.690	50,000	34,500	0.6900	2.151	2.120	2.151	2.151	2.151	16,036	2.1514	0.00%
2008-09-02	0	0.690	0.680	0.700	0.680	0.690	60,000	41,300	0.6883	2.151	2.120	2.183	2.120	2.151	19,243	2.1462	-1.43%
2008-09-01	0	0.700	0.680	0.710	0.700	0.700	50,000	35,000	0.7000	2.183	2.120	2.214	2.183	2.183	16,036	2.1826	-1.41%
2008-08-29	0	0.710	0.710	0.720	0.710	0.710	62,000	44,020	0.7100	2.214	2.214	2.245	2.214	2.214	19,885	2.2138	0.00%
2008-08-28	0	0.710	0.690	0.710	0.700	0.710	68,000	47,780	0.7026	2.214	2.151	2.214	2.183	2.214	21,809	2.1909	1.43%
2008-08-27	0	0.700	0.700	0.720	0.680	0.700	198,000	137,880	0.6964	2.183	2.183	2.245	2.120	2.183	63,502	2.1713	1.45%
2008-08-26	0	0.690	0.680	0.700	0.690	0.700	54,000	37,300	0.6907	2.151	2.120	2.183	2.151	2.183	17,319	2.1537	-1.43%
2008-08-25	0	0.700	0.680	0.700	0.700	0.700	40,000	28,000	0.7000	2.183	2.120	2.183	2.183	2.183	12,829	2.1826	2.94%
2008-08-21	0	0.680	0.680	0.720	0.680	0.700	100,000	69,100	0.6910	2.120	2.120	2.245	2.120	2.183	32,072	2.1545	-4.23%
2008-08-20	0	0.710	0.680	0.710	0.680	0.710	56,000	39,080	0.6979	2.214	2.120	2.214	2.120	2.214	17,960	2.1759	1.43%
2008-08-19	0	0.700	0.700	0.720	0.700	0.700	160,000	112,000	0.7000	2.183	2.183	2.245	2.183	2.183	51,315	2.1826	4.48%
2008-08-18	0	0.670	0.660	0.680	0.660	0.700	238,000	161,340	0.6779	2.089	2.058	2.120	2.058	2.183	76,331	2.1137	-0.74%
2008-08-15	0	0.700	0.700	0.720	0.690	0.720	144,000	102,500	0.7118	2.105	2.105	2.165	2.075	2.165	47,894	2.1401	0.00%
2008-08-14	0	0.700	0.680	0.700	0.660	0.700	298,000	206,840	0.6941	2.105	2.045	2.105	1.984	2.105	99,114	2.0869	6.06%
2008-08-13	0	0.660	0.650	0.690	0.660	0.700	628,000	421,620	0.6714	1.984	1.954	2.075	1.984	2.105	208,871	2.0186	-7.04%
2008-08-12	0	0.710	0.690	0.710	0.680	0.720	352,000	245,940	0.6987	2.135	2.075	2.135	2.045	2.165	117,074	2.1007	1.43%
2008-08-11	0	0.700	0.690	0.710	0.700	0.720	434,000	307,700	0.7090	2.105	2.075	2.135	2.105	2.165	144,347	2.1317	0.00%
2008-08-08	0	0.700	0.700	0.720	0.690	0.770	2,304,000	1,644,140	0.7136	2.105	2.105	2.165	2.075	2.315	766,303	2.1455	-7.89%
2008-08-07	0	0.760	0.760	0.780	0.750	0.800	1,372,000	1,054,640	0.7687	2.285	2.285	2.345	2.255	2.405	456,323	2.3112	-9.52%
2008-08-05	0	0.840	0.790	0.840	0.800	0.840	378,000	307,360	0.8131	2.526	2.375	2.526	2.405	2.526	125,722	2.4448	-3.45%
2008-08-04	0	0.870	0.840	0.890	0.840	0.870	60,000	51,100	0.8517	2.616	2.526	2.676	2.526	2.616	19,956	2.5607	-2.25%
2008-08-01	0	0.890	0.850	0.900	0.840	0.890	320,000	272,320	0.8510	2.676	2.556	2.706	2.526	2.676	106,431	2.5587	-1.11%
2008-07-31	0	0.900	0.890	0.900	0.890	0.920	122,000	109,800	0.9000	2.706	2.676	2.706	2.676	2.766	40,577	2.7060	-4.26%
2008-07-30	0	0.940	0.920	0.960	0.940	0.940	110,000	103,400	0.9400	2.826	2.766	2.886	2.826	2.826	36,586	2.8262	-3.09%
2008-07-29	0	0.970	0.940	0.970	0.940	0.970	134,000	127,860	0.9542	2.916	2.826	2.916	2.826	2.916	44,568	2.8689	0.00%
2008-07-28	0	0.970	0.970	0.980	0.950	0.980	60,000	57,900	0.9650	2.916	2.916	2.947	2.856	2.947	19,956	2.9014	1.04%
2008-07-25	0	0.960	0.950	1.020	0.960	1.000	50,000	48,800	0.9760	2.886	2.856	3.067	2.886	3.007	16,630	2.9345	-4.00%
2008-07-24	0	1.000	0.970	1.020	1.000	1.000	92,000	92,000	1.0000	3.007	2.916	3.067	3.007	3.007	30,599	3.0066	0.00%
2008-07-23	0	1.000	1.000	1.030	0.960	1.030	410,000	407,660	0.9943	3.007	3.007	3.097	2.886	3.097	136,365	2.9895	1.01%
2008-07-22	0	0.990	0.920	0.990	0.930	1.000	78,000	75,880	0.9728	2.977	2.766	2.977	2.796	3.007	25,943	2.9249	1.02%
2008-07-21	0	0.980	0.980	1.000	0.950	1.000	286,000	278,100	0.9724	2.947	2.947	3.007	2.856	3.007	95,123	2.9236	0.00%
2008-07-18	0	0.980	0.940	0.980	0.950	1.100	950,000	959,600	1.0101	2.947	2.826	2.947	2.856	3.307	315,967	3.0370	-10.91%
2008-07-17	0	1.100	1.000	1.100	0.940	1.150	1,916,000	2,053,840	1.0719	3.307	3.007	3.307	2.826	3.458	637,256	3.2229	25.00%
2008-07-16	0	0.880	0.880	0.910	0.880	0.900	68,000	60,400	0.8882	2.646	2.646	2.736	2.646	2.706	22,617	2.6706	2.33%
2008-07-15	0	0.860	0.860	0.870	0.850	0.900	162,000	142,900	0.8821	2.586	2.586	2.616	2.556	2.706	53,881	2.6522	-4.44%
2008-07-14	0	0.900	0.870	0.930	0.900	0.900	124,000	111,780	0.9015	2.706	2.616	2.796	2.706	2.706	41,242	2.7103	0.00%
2008-07-11	0	0.900	0.860	0.980	0.860	0.900	118,000	105,640	0.8953	2.706	2.586	2.947	2.586	2.706	39,246	2.6917	3.45%
2008-07-10	0	0.870	0.830	0.900	0.870	0.870	50,000	43,500	0.8700	2.616	2.496	2.706	2.616	2.616	16,630	2.6158	-1.14%
2008-07-09	0	0.880	0.840	0.880	0.870	0.890	50,000	44,020	0.8804	2.646	2.526	2.646	2.616	2.676	16,630	2.6470	-4.35%
2008-07-08	0	0.920	0.890	0.920	0.880	0.920	108,000	98,120	0.9085	2.766	2.676	2.766	2.646	2.766	35,920	2.7316	0.00%
2008-07-07	0	0.920	0.870	0.920	0.890	0.920	230,000	206,700	0.8987	2.766	2.616	2.766	2.676	2.766	76,497	2.7021	8.24%
2008-07-04	0	0.850	0.850	0.870	0.770	0.850	356,000	290,980	0.8174	2.556	2.556	2.616	2.315	2.556	118,405	2.4575	8.97%
2008-07-03	0	0.780	0.750	0.780	0.710	0.810	314,000	242,440	0.7721	2.345	2.255	2.345	2.135	2.435	104,435	2.3214	-3.70%
2008-07-02	0	0.810	0.800	0.820	0.810	0.830	174,000	141,900	0.8155	2.435	2.405	2.465	2.435	2.496	57,872	2.4520	-4.71%
2008-06-30	0	0.850	0.850	0.920	0.850	0.920	190,000	164,900	0.8679	2.556	2.556	2.766	2.556	2.766	63,193	2.6094	-7.61%
2008-06-27	0	0.920	0.900	0.940	0.910	0.950	422,000	390,400	0.9251	2.766	2.706	2.826	2.736	2.856	140,356	2.7815	-9.80%
2008-06-26	0	1.020	0.960	1.020	0.970	1.050	262,000	262,560	1.0021	3.067	2.886	3.067	2.916	3.157	87,140	3.0131	-1.92%
2008-06-25	0	1.040	0.990	1.050	1.000	1.070	136,000	138,460	1.0181	3.127	2.977	3.157	3.007	3.217	45,233	3.0610	-0.95%
2008-06-24	0	1.050	1.030	1.050	1.000	1.100	254,000	266,460	1.0491	3.157	3.097	3.157	3.007	3.307	84,480	3.1541	-7.08%
2008-06-23	0	1.130	1.080	1.100	1.050	1.140	290,000	319,540	1.1019	3.398	3.247	3.307	3.157	3.428	96,453	3.3129	-1.74%
2008-06-20	0	1.150	1.100	1.180	1.100	1.150	80,000	91,100	1.1388	3.458	3.307	3.548	3.307	3.458	26,608	3.4238	-1.71%
2008-06-19	0	1.170	1.140	1.170	1.140	1.190	644,000	750,440	1.1653	3.518	3.428	3.518	3.428	3.578	214,192	3.5036	-2.50%
2008-06-18	0	1.200	1.190	1.200	1.200	1.210	122,000	147,340	1.2077	3.608	3.578	3.608	3.608	3.638	40,577	3.6311	-0.83%
2008-06-17	0	1.210	1.200	1.250	1.210	1.220	110,000	133,400	1.2127	3.638	3.608	3.758	3.638	3.668	36,586	3.6462	-1.63%
2008-06-16	0	1.230	1.220	1.250	1.200	1.230	68,000	83,120	1.2224	3.698	3.668	3.758	3.608	3.698	22,617	3.6752	-1.60%
2008-06-13	0	1.250	1.220	1.250	1.200	1.250	312,000	376,600	1.2071	3.758	3.668	3.758	3.608	3.758	103,770	3.6292	0.00%
2008-06-12	0	1.250	1.250	1.300	1.200	1.250	306,000	375,460	1.2270	3.758	3.758	3.909	3.608	3.758	101,775	3.6891	0.00%
2008-06-11	0	1.250	1.210	1.250	1.190	1.250	472,000	574,120	1.2164	3.758	3.638	3.758	3.578	3.758	156,986	3.6571	0.81%
2008-06-10	0	1.240	1.240	1.260	1.230	1.240	80,000	98,800	1.2350	3.728	3.728	3.788	3.698	3.728	26,608	3.7132	-1.59%
2008-06-06	0	1.260	1.240	1.260	1.240	1.260	154,000	192,800	1.2519	3.788	3.728	3.788	3.728	3.788	51,220	3.7642	0.00%
2008-06-05	0	1.260	1.240	1.270	1.240	1.270	130,000	163,100	1.2546	3.788	3.728	3.818	3.728	3.818	43,238	3.7722	-0.79%
2008-06-04	0	1.270	1.230	1.270	1.220	1.270	250,000	312,160	1.2486	3.818	3.698	3.818	3.668	3.818	83,149	3.7542	2.42%
2008-06-03	0	1.240	1.230	1.260	1.240	1.270	240,000	301,400	1.2558	3.728	3.698	3.788	3.728	3.818	79,823	3.7758	-1.59%
2008-06-02	0	1.260	1.260	1.270	1.250	1.280	304,000	382,900	1.2595	3.788	3.788	3.818	3.758	3.849	101,109	3.7870	-2.33%
2008-05-30	0	1.290	1.250	1.290	1.290	1.300	84,000	108,780	1.2950	3.879	3.758	3.879	3.879	3.909	27,938	3.8936	0.00%
2008-05-29	0	1.290	1.250	1.290	1.260	1.290	100,000	127,000	1.2700	3.879	3.758	3.879	3.788	3.879	33,260	3.8184	-0.77%
2008-05-28	0	1.300	1.290	1.300	1.290	1.300	148,000	191,420	1.2934	3.909	3.879	3.909	3.879	3.909	49,224	3.8887	1.56%
2008-05-27	0	1.280	1.250	1.300	1.230	1.290	298,000	380,340	1.2763	3.849	3.758	3.909	3.698	3.879	99,114	3.8374	-0.78%
2008-05-26	0	1.290	1.270	1.300	1.270	1.290	442,000	568,720	1.2867	3.879	3.818	3.909	3.818	3.879	147,008	3.8686	-1.53%
2008-05-23	0	1.310	1.310	1.330	1.310	1.320	180,000	236,600	1.3144	3.939	3.939	3.999	3.939	3.969	59,867	3.9521	0.00%
2008-05-22	0	1.310	1.310	1.340	1.310	1.320	94,000	123,940	1.3185	3.939	3.939	4.029	3.939	3.969	31,264	3.9643	-0.76%
2008-05-21	0	1.320	1.320	1.350	1.320	1.330	74,000	98,320	1.3286	3.969	3.969	4.059	3.969	3.999	24,612	3.9948	-0.75%
2008-05-20	0	1.330	1.330	1.380	1.310	1.390	234,000	319,780	1.3666	3.999	3.999	4.149	3.939	4.179	77,828	4.1088	-1.48%
2008-05-19	0	1.350	1.320	1.360	1.310	1.350	92,000	121,540	1.3211	4.059	3.969	4.089	3.939	4.059	30,599	3.9720	2.27%
2008-05-16	0	1.320	1.320	1.330	1.310	1.320	126,000	166,020	1.3176	3.969	3.969	3.999	3.939	3.969	41,907	3.9616	0.76%
2008-05-15	0	1.310	1.310	1.380	1.300	1.310	108,000	140,880	1.3044	3.939	3.939	4.149	3.909	3.939	35,920	3.9220	0.77%
2008-05-14	0	1.300	1.270	1.350	1.260	1.300	232,000	298,500	1.2866	3.909	3.818	4.059	3.788	3.909	77,162	3.8685	0.00%
2008-05-13	0	1.300	1.280	1.320	1.280	1.300	166,000	214,000	1.2892	3.909	3.849	3.969	3.849	3.909	55,211	3.8760	0.00%
2008-05-09	0	1.300	1.300	1.340	1.300	1.300	296,000	384,800	1.3000	3.909	3.909	4.029	3.909	3.909	98,449	3.9086	-0.76%
2008-05-08	0	1.310	1.300	1.310	1.300	1.310	252,000	327,620	1.3001	3.939	3.909	3.939	3.909	3.939	83,814	3.9089	0.77%
2008-05-07	0	1.300	1.300	1.320	1.300	1.310	108,000	141,080	1.3063	3.909	3.909	3.969	3.909	3.939	35,920	3.9276	-1.52%
2008-05-06	0	1.320	1.300	1.330	1.290	1.350	98,000	129,240	1.3188	3.969	3.909	3.999	3.879	4.059	32,594	3.9651	-2.94%
2008-05-05	0	1.360	1.340	1.360	1.320	1.360	106,000	142,020	1.3398	4.089	4.029	4.089	3.969	4.089	35,255	4.0283	3.03%
2008-05-02	0	1.320	1.320	1.350	1.280	1.350	242,000	315,940	1.3055	3.969	3.969	4.059	3.849	4.059	80,488	3.9253	4.76%
2008-04-30	0	1.260	1.250	1.270	1.210	1.260	356,000	437,720	1.2296	3.788	3.758	3.818	3.638	3.788	118,405	3.6968	0.80%
2008-04-29	0	1.250	1.240	1.270	1.200	1.320	388,000	487,500	1.2564	3.758	3.728	3.818	3.608	3.969	129,048	3.7777	-6.72%
2008-04-28	0	1.340	1.340	1.400	1.320	1.340	102,000	136,400	1.3373	4.029	4.029	4.209	3.969	4.029	33,925	4.0206	-0.74%
2008-04-25	0	1.350	1.350	1.360	1.350	1.380	190,000	259,900	1.3679	4.059	4.059	4.089	4.059	4.149	63,193	4.1128	-0.74%
2008-04-24	0	1.360	1.340	1.360	1.320	1.380	262,000	356,300	1.3599	4.089	4.029	4.089	3.969	4.149	87,140	4.0888	-2.16%
2008-04-23	0	1.390	1.330	1.390	1.340	1.390	476,000	658,000	1.3824	4.179	3.999	4.179	4.029	4.179	158,316	4.1562	0.00%
2008-04-22	0	1.390	1.330	1.400	1.330	1.390	550,000	744,820	1.3542	4.179	3.999	4.209	3.999	4.179	182,928	4.0716	-0.71%
2008-04-21	0	1.400	1.360	1.400	1.350	1.420	246,000	342,560	1.3925	4.209	4.089	4.209	4.059	4.269	81,819	4.1868	-2.10%
2008-04-18	0	1.430	1.360	1.430	1.360	1.440	194,000	275,780	1.4215	4.299	4.089	4.299	4.089	4.330	64,524	4.2741	0.00%
2008-04-17	0	1.430	1.420	1.440	1.420	1.440	234,000	335,280	1.4328	4.299	4.269	4.330	4.269	4.330	77,828	4.3080	0.00%
2008-04-16	0	1.430	1.430	1.450	1.430	1.460	92,000	133,660	1.4528	4.299	4.299	4.360	4.299	4.390	30,599	4.3681	-1.38%
2008-04-15	0	1.450	1.430	1.450	1.430	1.460	114,000	165,140	1.4486	4.360	4.299	4.360	4.299	4.390	37,916	4.3554	0.00%
2008-04-14	0	1.450	1.430	1.460	1.430	1.470	154,000	225,020	1.4612	4.360	4.299	4.390	4.299	4.420	51,220	4.3932	-1.36%
2008-04-11	0	1.470	1.470	1.490	1.440	1.480	516,000	755,520	1.4642	4.420	4.420	4.480	4.330	4.450	171,620	4.4023	0.00%
2008-04-10	0	1.470	1.450	1.470	1.450	1.470	226,000	331,620	1.4673	4.420	4.360	4.420	4.360	4.420	75,167	4.4118	0.00%
2008-04-09	0	1.470	1.450	1.470	1.450	1.490	284,000	420,960	1.4823	4.420	4.360	4.420	4.360	4.480	94,458	4.4566	-0.68%
2008-04-08	0	1.480	1.470	1.490	1.450	1.520	554,000	822,300	1.4843	4.450	4.420	4.480	4.360	4.570	184,259	4.4627	-1.33%
2008-04-07	0	1.500	1.500	1.520	1.470	1.540	446,000	670,340	1.5030	4.510	4.510	4.570	4.420	4.630	148,338	4.5190	-2.60%
2008-04-03	0	1.540	1.510	1.540	1.500	1.560	630,000	954,860	1.5157	4.630	4.540	4.630	4.510	4.690	209,536	4.5570	2.67%
2008-04-02	0	1.500	1.470	1.500	1.440	1.500	388,000	576,520	1.4859	4.510	4.420	4.510	4.330	4.510	129,048	4.4675	0.00%
2008-04-01	0	1.500	1.480	1.500	1.480	1.500	408,000	606,140	1.4856	4.510	4.450	4.510	4.450	4.510	135,700	4.4668	1.35%
2008-03-31	0	1.480	1.450	1.490	1.480	1.500	140,000	208,400	1.4886	4.450	4.360	4.480	4.450	4.510	46,564	4.4756	0.00%
2008-03-28	0	1.480	1.480	1.490	1.480	1.500	128,000	190,740	1.4902	4.450	4.450	4.480	4.450	4.510	42,572	4.4804	0.00%
2008-03-27	0	1.480	1.480	1.500	1.430	1.480	140,000	205,100	1.4650	4.450	4.450	4.510	4.299	4.450	46,564	4.4047	2.07%
2008-03-26	0	1.450	1.450	1.490	1.450	1.500	74,000	108,220	1.4624	4.360	4.360	4.480	4.360	4.510	24,612	4.3970	-2.03%
2008-03-25	0	1.480	1.480	1.500	1.450	1.500	166,000	246,000	1.4819	4.450	4.450	4.510	4.360	4.510	55,211	4.4556	-0.67%
2008-03-20	0	1.490	1.330	1.490	1.490	1.500	44,000	64,780	1.4723	4.480	3.999	4.480	4.480	4.510	14,634	4.4266	3.47%
2008-03-19	0	1.440	1.420	1.490	1.440	1.600	188,000	277,600	1.4766	4.330	4.269	4.480	4.330	4.811	62,528	4.4396	0.00%
2008-03-18	0	1.440	1.380	1.450	1.320	1.580	404,000	605,420	1.4986	4.330	4.149	4.360	3.969	4.750	134,369	4.5056	-9.43%
2008-03-17	0	1.590	1.590	1.600	1.550	1.640	526,000	831,780	1.5813	4.781	4.781	4.811	4.660	4.931	174,946	4.7545	-5.92%
2008-03-14	0	1.690	1.690	1.700	1.660	1.730	382,300	650,615	1.7018	5.081	5.081	5.111	4.991	5.201	127,152	5.1168	0.60%
2008-03-13	0	1.680	1.680	1.750	1.680	1.760	300,000	518,380	1.7279	5.051	5.051	5.262	5.051	5.292	99,779	5.1953	-4.55%
2008-03-12	0	1.760	1.740	1.760	1.750	1.760	204,000	358,240	1.7561	5.292	5.232	5.292	5.262	5.292	67,850	5.2799	0.57%
2008-03-11	0	1.750	1.710	1.750	1.710	1.750	140,000	244,040	1.7431	5.262	5.141	5.262	5.141	5.262	46,564	5.2410	0.00%
2008-03-10	0	1.750	1.690	1.750	1.690	1.760	248,300	426,877	1.7192	5.262	5.081	5.262	5.081	5.292	82,584	5.1690	0.00%
2008-03-07	0	1.750	1.750	1.770	1.750	1.780	450,000	795,540	1.7679	5.262	5.262	5.322	5.262	5.352	149,669	5.3153	-2.23%
2008-03-06	0	1.790	1.790	1.800	1.790	1.830	554,000	1,002,280	1.8092	5.382	5.382	5.412	5.382	5.502	184,259	5.4395	-1.10%
2008-03-05	0	1.810	1.800	1.810	1.800	1.820	702,000	1,269,060	1.8078	5.442	5.412	5.442	5.412	5.472	233,483	5.4353	0.56%
2008-03-04	0	1.800	1.800	1.810	1.780	1.820	736,000	1,324,220	1.7992	5.412	5.412	5.442	5.352	5.472	244,791	5.4096	0.00%
2008-03-03	0	1.800	1.770	1.800	1.730	1.800	288,000	510,420	1.7723	5.412	5.322	5.412	5.201	5.412	95,788	5.3286	2.86%
2008-02-29	0	1.750	1.750	1.780	1.720	1.750	114,000	197,660	1.7339	5.262	5.262	5.352	5.171	5.262	37,916	5.2131	1.16%
2008-02-28	0	1.730	1.730	1.790	1.700	1.750	322,000	555,860	1.7263	5.201	5.201	5.382	5.111	5.262	107,096	5.1903	-2.81%
2008-02-27	0	1.780	1.780	1.810	1.720	1.830	259,798	462,562	1.7805	5.352	5.352	5.442	5.171	5.502	86,408	5.3532	3.49%
2008-02-26	0	1.720	1.720	1.760	1.720	1.740	104,000	179,780	1.7287	5.171	5.171	5.292	5.171	5.232	34,590	5.1974	-1.71%
2008-02-25	0	1.750	1.750	1.760	1.750	1.770	208,000	364,600	1.7529	5.262	5.262	5.292	5.262	5.322	69,180	5.2703	0.00%
2008-02-22	0	1.750	1.750	1.770	1.710	1.770	134,000	234,040	1.7466	5.262	5.262	5.322	5.141	5.322	44,568	5.2513	-3.85%
2008-02-21	0	1.820	1.800	1.820	1.800	1.990	1,088,000	2,072,500	1.9049	5.472	5.412	5.472	5.412	5.983	361,865	5.7273	-4.21%
2008-02-20	0	1.900	1.890	1.900	1.850	1.950	1,278,000	2,429,140	1.9007	5.713	5.683	5.713	5.562	5.863	425,059	5.7148	2.15%
2008-02-19	0	1.860	1.820	1.870	1.800	1.890	438,000	802,100	1.8313	5.592	5.472	5.622	5.412	5.683	145,677	5.5060	0.54%
2008-02-18	0	1.850	1.840	1.860	1.830	1.990	858,000	1,604,800	1.8704	5.562	5.532	5.592	5.502	5.983	285,368	5.6236	3.93%
2008-02-15	0	1.780	1.790	1.800	1.640	1.790	386,000	673,280	1.7442	5.352	5.382	5.412	4.931	5.382	128,382	5.2443	5.95%
2008-02-14	0	1.680	1.650	1.690	1.640	1.680	200,000	334,040	1.6702	5.051	4.961	5.081	4.931	5.051	66,519	5.0217	5.00%
2008-02-13	0	1.600	1.630	1.650	1.580	1.630	270,000	435,120	1.6116	4.811	4.901	4.961	4.750	4.901	89,801	4.8454	0.63%
2008-02-12	0	1.590	1.540	1.590	1.510	1.590	206,000	317,140	1.5395	4.781	4.630	4.781	4.540	4.781	68,515	4.6288	3.92%
2008-02-11	0	1.530	1.530	1.550	1.480	1.550	154,000	233,260	1.5147	4.600	4.600	4.660	4.450	4.660	51,220	4.5541	0.66%
2008-02-06	0	1.520	1.520	1.550	1.500	1.520	204,000	307,040	1.5051	4.570	4.570	4.660	4.510	4.570	67,850	4.5253	-3.18%
2008-02-05	0	1.570	1.560	1.620	1.540	1.640	224,000	351,800	1.5705	4.720	4.690	4.871	4.630	4.931	74,502	4.7220	7.53%
2008-02-04	0	1.460	1.460	1.540	1.450	1.620	186,000	277,440	1.4916	4.390	4.390	4.630	4.360	4.871	61,863	4.4847	2.10%
2008-02-01	0	1.430	1.430	1.450	1.420	1.520	424,000	615,340	1.4513	4.299	4.299	4.360	4.269	4.570	141,021	4.3635	-1.38%
2008-01-31	0	1.450	1.450	1.470	1.360	1.500	817,344	1,158,202	1.4170	4.360	4.360	4.420	4.089	4.510	271,846	4.2605	-4.61%
2008-01-30	0	1.520	1.510	1.520	1.450	1.620	668,000	1,015,360	1.5200	4.570	4.540	4.570	4.360	4.871	222,175	4.5701	-6.17%
2008-01-29	0	1.620	1.620	1.650	1.620	1.630	178,000	288,460	1.6206	4.871	4.871	4.961	4.871	4.901	59,202	4.8724	-1.82%
2008-01-28	0	1.650	1.620	1.660	1.520	1.660	598,000	973,840	1.6285	4.961	4.871	4.991	4.570	4.991	198,893	4.8963	-2.94%
2008-01-25	0	1.700	1.700	1.730	1.630	1.700	494,000	827,260	1.6746	5.111	5.111	5.201	4.901	5.111	164,303	5.0350	3.03%
2008-01-24	0	1.650	1.640	1.710	1.650	1.880	994,000	1,664,680	1.6747	4.961	4.931	5.141	4.961	5.652	330,601	5.0353	-4.62%
2008-01-23	0	1.730	1.720	1.740	1.680	1.810	616,000	1,065,580	1.7298	5.201	5.171	5.232	5.051	5.442	204,880	5.2010	3.59%
2008-01-22	0	1.670	1.670	1.680	1.600	1.870	1,164,000	2,024,000	1.7388	5.021	5.021	5.051	4.811	5.622	387,143	5.2280	-15.66%
2008-01-21	0	1.980	1.980	2.000	1.980	2.150	2,572,000	5,284,500	2.0546	5.953	5.953	6.013	5.953	6.464	855,439	6.1775	0.51%
2008-01-18	0	1.970	1.910	1.970	1.850	1.990	842,000	1,615,140	1.9182	5.923	5.743	5.923	5.562	5.983	280,047	5.7674	1.55%
2008-01-17	0	1.940	1.890	1.950	1.860	1.940	410,000	773,280	1.8860	5.833	5.683	5.863	5.592	5.833	136,365	5.6707	2.11%
2008-01-16	0	1.900	1.900	1.930	1.860	1.950	1,544,000	2,920,980	1.8918	5.713	5.713	5.803	5.592	5.863	513,530	5.6880	-3.06%
2008-01-15	0	1.960	1.960	1.970	1.910	2.100	1,360,656	2,703,026	1.9866	5.893	5.893	5.923	5.743	6.314	452,550	5.9729	-1.51%
2008-01-14	0	1.990	1.990	2.000	1.950	2.030	926,000	1,860,860	2.0096	5.983	5.983	6.013	5.863	6.103	307,985	6.0421	0.51%
2008-01-11	0	1.980	1.970	1.990	1.920	2.170	2,334,000	4,752,220	2.0361	5.953	5.923	5.983	5.773	6.524	776,281	6.1218	-5.71%
2008-01-10	0	2.100	2.090	2.120	1.950	2.140	5,014,000	10,361,200	2.0665	6.314	6.284	6.374	5.863	6.434	1,667,641	6.2131	9.37%
2008-01-09	0	1.920	1.920	1.930	1.870	1.930	1,360,000	2,580,640	1.8975	5.773	5.773	5.803	5.622	5.803	452,332	5.7052	2.67%
2008-01-08	0	1.870	1.870	1.880	1.860	1.890	684,000	1,284,440	1.8778	5.622	5.622	5.652	5.592	5.683	227,496	5.6460	0.00%
2008-01-07	0	1.870	1.860	1.870	1.820	1.870	646,000	1,193,300	1.8472	5.622	5.592	5.622	5.472	5.622	214,858	5.5539	2.19%
2008-01-04	0	1.830	1.830	1.850	1.820	1.860	332,000	609,980	1.8373	5.502	5.502	5.562	5.472	5.592	110,422	5.5241	-1.08%
2008-01-03	0	1.850	1.830	1.850	1.830	1.850	176,000	324,860	1.8458	5.562	5.502	5.562	5.502	5.562	58,537	5.5496	0.00%
2008-01-02	0	1.850	1.830	1.870	1.850	1.880	762,000	1,421,340	1.8653	5.562	5.502	5.622	5.562	5.652	253,439	5.6082	0.00%
2007-12-31	0	1.850	1.820	1.850	1.820	1.850	298,000	546,100	1.8326	5.562	5.472	5.562	5.472	5.562	99,114	5.5098	1.09%
2007-12-28	0	1.830	1.830	1.840	1.820	1.850	400,000	735,940	1.8399	5.502	5.502	5.532	5.472	5.562	133,039	5.5318	-1.08%
2007-12-27	0	1.850	1.830	1.850	1.820	1.850	356,000	655,160	1.8403	5.562	5.502	5.562	5.472	5.562	118,405	5.5332	2.49%
2007-12-24	0	1.830	1.830	1.850	1.820	1.830	242,000	442,360	1.8279	5.427	5.427	5.486	5.397	5.427	81,603	5.4209	-1.08%
2007-12-21	0	1.850	1.830	1.850	1.820	1.860	258,000	475,320	1.8423	5.486	5.427	5.486	5.397	5.516	86,999	5.4635	1.65%
2007-12-20	0	1.820	1.820	1.840	1.820	1.880	542,000	1,008,420	1.8606	5.397	5.397	5.457	5.397	5.575	182,764	5.5176	0.00%
2007-12-19	0	1.820	1.820	1.860	1.810	1.880	368,000	681,260	1.8513	5.397	5.397	5.516	5.368	5.575	124,091	5.4900	1.68%
2007-12-18	0	1.790	1.790	1.800	1.770	1.800	1,076,000	1,919,500	1.7839	5.308	5.308	5.338	5.249	5.338	362,831	5.2903	-1.65%
2007-12-17	0	1.820	1.800	1.820	1.770	1.820	722,000	1,291,140	1.7883	5.397	5.338	5.397	5.249	5.397	243,461	5.3033	-0.55%
2007-12-14	0	1.830	1.830	1.850	1.800	1.900	1,080,000	1,989,420	1.8421	5.427	5.427	5.486	5.338	5.635	364,180	5.4627	0.55%
2007-12-13	0	1.820	1.840	1.850	1.800	1.930	1,234,000	2,304,740	1.8677	5.397	5.457	5.486	5.338	5.724	416,109	5.5388	-2.67%
2007-12-12	0	1.870	1.860	1.890	1.850	1.920	1,882,000	3,552,280	1.8875	5.546	5.516	5.605	5.486	5.694	634,617	5.5975	1.08%
2007-12-11	0	1.850	1.850	1.860	1.820	1.850	630,000	1,157,880	1.8379	5.486	5.486	5.516	5.397	5.486	212,438	5.4504	1.09%
2007-12-10	0	1.830	1.830	1.850	1.830	1.920	820,000	1,523,080	1.8574	5.427	5.427	5.486	5.427	5.694	276,507	5.5083	1.10%
2007-12-07	0	1.810	1.810	1.820	1.810	1.870	868,000	1,594,040	1.8365	5.368	5.368	5.397	5.368	5.546	292,693	5.4461	-2.16%
2007-12-06	0	1.850	1.840	1.860	1.840	1.970	1,322,000	2,512,680	1.9007	5.486	5.457	5.516	5.457	5.842	445,783	5.6366	1.65%
2007-12-05	0	1.820	1.820	1.840	1.810	1.830	156,000	284,200	1.8218	5.397	5.397	5.457	5.368	5.427	52,604	5.4027	0.00%
2007-12-04	0	1.820	1.820	1.830	1.810	1.860	398,000	729,940	1.8340	5.397	5.397	5.427	5.368	5.516	134,207	5.4389	-1.62%
2007-12-03	0	1.850	1.840	1.850	1.820	1.860	434,000	800,880	1.8453	5.486	5.457	5.486	5.397	5.516	146,346	5.4725	0.00%
2007-11-30	0	1.850	1.840	1.850	1.800	1.880	1,266,000	2,333,640	1.8433	5.486	5.457	5.486	5.338	5.575	426,900	5.4665	2.78%
2007-11-29	0	1.800	1.790	1.800	1.780	1.820	632,000	1,134,380	1.7949	5.338	5.308	5.338	5.279	5.397	213,113	5.3229	0.56%
2007-11-28	0	1.790	1.790	1.810	1.780	1.830	536,000	967,240	1.8046	5.308	5.308	5.368	5.279	5.427	180,741	5.3515	-0.56%
2007-11-27	0	1.800	1.800	1.840	1.790	1.840	694,000	1,258,460	1.8133	5.338	5.338	5.457	5.308	5.457	234,019	5.3776	-0.55%
2007-11-26	0	1.810	1.810	1.830	1.760	1.830	382,000	689,060	1.8038	5.368	5.368	5.427	5.219	5.427	128,812	5.3494	2.84%
2007-11-23	0	1.760	1.760	1.800	1.740	1.800	1,094,500	1,942,060	1.7744	5.219	5.219	5.338	5.160	5.338	369,069	5.2620	-1.68%
2007-11-22	0	1.790	1.790	1.800	1.770	1.840	882,000	1,587,520	1.7999	5.308	5.308	5.338	5.249	5.457	297,414	5.3378	-2.19%
2007-11-21	0	1.830	1.830	1.840	1.800	1.860	944,000	1,728,040	1.8306	5.427	5.427	5.457	5.338	5.516	318,320	5.4286	0.00%
2007-11-20	0	1.830	1.800	1.840	1.770	1.830	602,000	1,080,940	1.7956	5.427	5.338	5.457	5.249	5.427	202,997	5.3249	0.00%
2007-11-19	0	1.830	1.830	1.850	1.800	1.900	802,000	1,477,460	1.8422	5.427	5.427	5.486	5.338	5.635	270,437	5.4632	1.67%
2007-11-16	0	1.800	1.790	1.800	1.730	1.820	1,256,000	2,250,020	1.7914	5.338	5.308	5.338	5.130	5.397	423,528	5.3126	-2.17%
2007-11-15	0	1.840	1.820	1.850	1.800	1.860	1,028,000	1,880,120	1.8289	5.457	5.397	5.486	5.338	5.516	346,645	5.4238	3.95%
2007-11-14	0	1.770	1.770	1.800	1.770	1.850	938,000	1,689,180	1.8008	5.249	5.249	5.338	5.249	5.486	316,297	5.3405	3.51%
2007-11-13	0	1.710	1.710	1.730	1.640	1.780	2,178,000	3,687,940	1.6933	5.071	5.071	5.130	4.864	5.279	734,429	5.0215	0.59%
2007-11-12	0	1.700	1.710	1.750	1.700	1.850	2,052,000	3,644,120	1.7759	5.041	5.071	5.190	5.041	5.486	691,942	5.2665	-10.53%
2007-11-09	0	1.900	1.900	1.910	1.850	1.980	1,456,000	2,801,460	1.9241	5.635	5.635	5.664	5.486	5.872	490,968	5.7060	0.00%
2007-11-08	0	1.900	1.880	1.900	1.830	1.900	2,722,000	5,081,600	1.8669	5.635	5.575	5.635	5.427	5.635	917,868	5.5363	-1.55%
2007-11-07	0	1.930	1.930	1.940	1.730	2.080	11,508,000	22,707,040	1.9732	5.724	5.724	5.753	5.130	6.168	3,880,538	5.8515	11.56%
2007-11-06	0	1.730	1.730	1.750	1.690	1.780	906,000	1,575,600	1.7391	5.130	5.130	5.190	5.012	5.279	305,506	5.1573	1.76%
2007-11-05	0	1.700	1.700	1.740	1.630	1.790	1,548,000	2,648,820	1.7111	5.041	5.041	5.160	4.834	5.308	521,991	5.0745	4.94%
2007-11-02	0	1.620	1.620	1.670	1.620	1.660	872,000	1,425,980	1.6353	4.804	4.804	4.952	4.804	4.923	294,041	4.8496	-3.57%
2007-11-01	0	1.680	1.650	1.690	1.650	1.680	508,000	843,360	1.6602	4.982	4.893	5.012	4.893	4.982	171,299	4.9233	0.00%
2007-10-31	0	1.680	1.670	1.680	1.650	1.690	454,000	757,100	1.6676	4.982	4.952	4.982	4.893	5.012	153,090	4.9454	-0.59%
2007-10-30	0	1.690	1.690	1.700	1.670	1.710	340,000	574,080	1.6885	5.012	5.012	5.041	4.952	5.071	114,649	5.0073	-2.31%
2007-10-29	0	1.730	1.710	1.730	1.700	1.750	790,000	1,359,640	1.7211	5.130	5.071	5.130	5.041	5.190	266,391	5.1039	0.00%
2007-10-26	0	1.730	1.720	1.730	1.720	1.780	570,000	992,500	1.7412	5.130	5.101	5.130	5.101	5.279	192,206	5.1637	0.58%
2007-10-25	0	1.720	1.710	1.750	1.710	1.800	648,000	1,129,960	1.7438	5.101	5.071	5.190	5.071	5.338	218,508	5.1713	-1.71%
2007-10-24	0	1.750	1.720	1.750	1.670	1.750	1,060,000	1,821,100	1.7180	5.190	5.101	5.190	4.952	5.190	357,436	5.0949	2.34%
2007-10-23	0	1.710	1.700	1.710	1.650	1.720	912,000	1,543,280	1.6922	5.071	5.041	5.071	4.893	5.101	307,530	5.0183	3.64%
2007-10-22	0	1.650	1.620	1.650	1.550	1.650	610,000	977,020	1.6017	4.893	4.804	4.893	4.597	4.893	205,694	4.7499	-0.60%
2007-10-18	0	1.660	1.660	1.670	1.630	1.670	834,000	1,376,800	1.6508	4.923	4.923	4.952	4.834	4.952	281,228	4.8957	-1.19%
2007-10-17	0	1.680	1.650	1.690	1.560	1.700	1,746,000	2,925,760	1.6757	4.982	4.893	5.012	4.626	5.041	588,757	4.9694	1.20%
2007-10-16	0	1.660	1.660	1.680	1.640	1.700	1,168,000	1,934,140	1.6559	4.923	4.923	4.982	4.864	5.041	393,854	4.9108	-1.19%
2007-10-15	0	1.680	1.680	1.700	1.680	1.760	1,242,000	2,121,300	1.7080	4.982	4.982	5.041	4.982	5.219	418,807	5.0651	-2.89%
2007-10-12	0	1.730	1.730	1.750	1.710	1.800	1,104,000	1,927,840	1.7462	5.130	5.130	5.190	5.071	5.338	372,273	5.1786	-2.81%
2007-10-11	0	1.780	1.770	1.780	1.750	1.790	938,000	1,662,440	1.7723	5.279	5.249	5.279	5.190	5.308	316,297	5.2559	1.14%
2007-10-10	0	1.760	1.760	1.770	1.750	1.780	838,000	1,476,440	1.7619	5.219	5.219	5.249	5.190	5.279	282,577	5.2249	0.00%
2007-10-09	0	1.760	1.760	1.770	1.760	1.800	1,014,000	1,802,320	1.7774	5.219	5.219	5.249	5.219	5.338	341,924	5.2711	0.00%
2007-10-08	0	1.760	1.760	1.790	1.740	1.850	732,000	1,307,420	1.7861	5.219	5.219	5.308	5.160	5.486	246,833	5.2968	0.00%
2007-10-05	0	1.760	1.760	1.780	1.720	1.820	1,178,000	2,106,600	1.7883	5.219	5.219	5.279	5.101	5.397	397,226	5.3033	2.92%
2007-10-04	0	1.710	1.700	1.710	1.600	1.790	962,000	1,642,640	1.7075	5.071	5.041	5.071	4.745	5.308	324,390	5.0638	1.18%
2007-10-03	0	1.690	1.690	1.700	1.660	1.800	2,388,000	4,092,680	1.7139	5.012	5.012	5.041	4.923	5.338	805,242	5.0825	-6.11%
2007-10-02	0	1.800	1.780	1.800	1.800	1.900	2,748,000	5,014,580	1.8248	5.338	5.279	5.338	5.338	5.635	926,635	5.4116	-4.26%
2007-09-28	0	1.880	1.870	1.880	1.830	1.880	1,308,000	2,432,540	1.8597	5.575	5.546	5.575	5.427	5.575	441,062	5.5152	0.00%
2007-09-27	0	1.880	1.870	1.880	1.860	1.980	1,726,000	3,288,160	1.9051	5.575	5.546	5.575	5.516	5.872	582,013	5.6496	1.08%
2007-09-25	0	1.860	1.870	1.880	1.820	1.910	1,454,000	2,712,800	1.8657	5.516	5.546	5.575	5.397	5.664	490,294	5.5330	0.00%
2007-09-24	0	1.860	1.860	1.870	1.740	1.920	2,394,000	4,390,920	1.8341	5.516	5.516	5.546	5.160	5.694	807,265	5.4393	-0.53%
2007-09-21	0	1.870	1.860	1.890	1.800	2.010	2,736,000	5,189,980	1.8969	5.546	5.516	5.605	5.338	5.961	922,589	5.6255	-5.08%
2007-09-20	0	1.970	1.960	1.980	1.920	2.100	3,332,500	6,603,490	1.9815	5.842	5.813	5.872	5.694	6.228	1,123,731	5.8764	-5.29%
2007-09-19	0	2.080	2.080	2.090	2.030	2.160	3,026,000	6,276,060	2.0740	6.168	6.168	6.198	6.020	6.406	1,020,378	6.1507	0.00%
2007-09-18	0	2.080	2.080	2.090	2.060	2.160	3,112,000	6,516,460	2.0940	6.168	6.168	6.198	6.109	6.406	1,049,377	6.2098	-0.48%
2007-09-17	0	2.090	2.090	2.100	2.040	2.250	8,312,000	17,892,780	2.1526	6.198	6.198	6.228	6.050	6.673	2,802,836	6.3838	4.76%
2007-09-14	0	2.020	2.010	2.020	2.000	2.090	2,526,000	5,144,720	2.0367	5.916	5.887	5.916	5.858	6.121	862,450	5.9652	-3.35%
2007-09-13	0	2.090	2.070	2.080	1.950	2.150	4,176,000	8,550,760	2.0476	6.121	6.063	6.092	5.711	6.297	1,425,808	5.9971	-0.95%
2007-09-12	0	2.110	2.110	2.120	2.050	2.300	10,756,000	23,074,080	2.1452	6.180	6.180	6.209	6.004	6.736	3,672,412	6.2831	-4.95%
2007-09-11	0	2.220	2.210	2.220	1.800	2.400	30,855,000	67,572,580	2.1900	6.502	6.473	6.502	5.272	7.029	10,534,797	6.4142	25.42%
2007-09-10	0	1.770	1.770	1.780	1.600	1.830	2,893,000	5,029,840	1.7386	5.184	5.184	5.213	4.686	5.360	987,755	5.0922	7.93%
2007-09-07	0	1.640	1.640	1.650	1.620	1.660	914,000	1,501,900	1.6432	4.803	4.803	4.833	4.745	4.862	312,066	4.8128	1.23%
2007-09-06	0	1.620	1.620	1.630	1.580	1.640	554,000	902,680	1.6294	4.745	4.745	4.774	4.628	4.803	189,152	4.7723	-1.82%
2007-09-05	0	1.650	1.650	1.670	1.650	1.700	584,000	976,320	1.6718	4.833	4.833	4.891	4.833	4.979	199,395	4.8964	1.85%
2007-09-04	0	1.620	1.640	1.660	1.620	1.730	2,252,000	3,775,100	1.6763	4.745	4.803	4.862	4.745	5.067	768,898	4.9098	-6.90%
2007-09-03	0	1.740	1.740	1.750	1.690	1.750	1,238,000	2,130,760	1.7211	5.096	5.096	5.126	4.950	5.126	422,689	5.0410	1.16%
2007-08-31	0	1.720	1.720	1.740	1.700	1.800	1,096,000	1,925,460	1.7568	5.038	5.038	5.096	4.979	5.272	374,206	5.1454	0.58%
2007-08-30	0	1.710	1.710	1.730	1.700	1.900	1,706,000	3,063,900	1.7960	5.008	5.008	5.067	4.979	5.565	582,478	5.2601	-1.16%
2007-08-29	0	1.730	1.730	1.740	1.580	1.730	873,205	1,434,804	1.6431	5.067	5.067	5.096	4.628	5.067	298,138	4.8126	-0.57%
2007-08-28	0	1.740	1.730	1.740	1.720	1.820	1,270,000	2,232,290	1.7577	5.096	5.067	5.096	5.038	5.331	433,615	5.1481	-4.40%
2007-08-27	0	1.820	1.820	1.830	1.770	1.900	3,334,000	6,123,300	1.8366	5.331	5.331	5.360	5.184	5.565	1,138,325	5.3792	5.81%
2007-08-24	0	1.720	1.720	1.730	1.650	1.820	4,050,000	6,952,840	1.7168	5.038	5.038	5.067	4.833	5.331	1,382,788	5.0281	-2.27%
2007-08-23	0	1.760	1.770	1.800	1.440	1.800	4,860,000	7,658,700	1.5759	5.155	5.184	5.272	4.218	5.272	1,659,346	4.6155	25.71%
2007-08-22	0	1.400	1.380	1.400	1.290	1.410	1,638,000	2,232,920	1.3632	4.100	4.042	4.100	3.778	4.130	559,261	3.9926	-0.71%
2007-08-21	0	1.410	1.400	1.410	1.400	1.490	2,402,000	3,450,840	1.4367	4.130	4.100	4.130	4.100	4.364	820,113	4.2078	1.44%
2007-08-20	0	1.390	1.380	1.390	1.320	1.410	2,868,000	3,934,260	1.3718	4.071	4.042	4.071	3.866	4.130	979,219	4.0178	14.88%
2007-08-17	0	1.210	1.210	1.250	0.980	1.470	2,980,000	3,443,220	1.1554	3.544	3.544	3.661	2.870	4.305	1,017,459	3.3841	-14.18%
2007-08-16	0	1.410	1.410	1.440	1.360	1.600	1,894,000	2,760,000	1.4572	4.130	4.130	4.218	3.983	4.686	646,667	4.2680	-12.96%
2007-08-15	0	1.620	1.620	1.650	1.610	1.650	1,160,000	1,888,400	1.6279	4.745	4.745	4.833	4.715	4.833	396,058	4.7680	-4.14%
2007-08-14	0	1.690	1.680	1.700	1.600	1.750	1,060,000	1,781,900	1.6810	4.950	4.920	4.979	4.686	5.126	361,915	4.9235	0.00%
2007-08-13	0	1.690	1.690	1.720	1.680	1.820	1,451,000	2,504,440	1.7260	4.950	4.950	5.038	4.920	5.331	495,414	5.0552	-2.87%
2007-08-10	0	1.740	1.720	1.750	1.600	1.880	1,754,000	3,001,440	1.7112	5.096	5.038	5.126	4.686	5.506	598,867	5.0119	-10.31%
2007-08-09	0	1.940	1.910	1.940	1.890	2.050	2,842,000	5,513,620	1.9400	5.682	5.594	5.682	5.536	6.004	970,342	5.6821	3.74%
2007-08-08	0	1.870	1.880	1.890	1.520	2.030	5,400,000	9,507,380	1.7606	5.477	5.506	5.536	4.452	5.946	1,843,717	5.1566	-1.06%
2007-08-07	0	1.890	1.850	1.890	1.840	2.150	3,006,411	6,054,042	2.0137	5.536	5.418	5.536	5.389	6.297	1,026,476	5.8979	-6.90%
2007-08-06	0	2.030	2.030	2.060	1.980	2.150	2,314,000	4,739,680	2.0483	5.946	5.946	6.033	5.799	6.297	790,067	5.9991	-6.45%
2007-08-03	0	2.170	2.150	2.170	2.160	2.350	2,790,000	6,146,700	2.2031	6.356	6.297	6.356	6.326	6.883	952,587	6.4526	-1.36%
2007-08-02	0	2.200	2.190	2.200	2.050	2.380	5,778,000	12,655,200	2.1902	6.444	6.414	6.444	6.004	6.971	1,972,778	6.4149	-3.93%
2007-08-01	0	2.290	2.290	2.300	2.150	2.400	10,762,000	24,368,280	2.2643	6.707	6.707	6.736	6.297	7.029	3,674,461	6.6318	-8.40%
2007-07-31	0	2.500	2.500	2.510	2.480	2.740	10,322,000	26,576,640	2.5748	7.322	7.322	7.351	7.264	8.025	3,524,232	7.5411	-3.10%
2007-07-30	0	2.580	2.580	2.590	2.450	2.660	19,528,000	49,907,560	2.5557	7.556	7.556	7.586	7.176	7.791	6,667,428	7.4853	8.86%
2007-07-27	0	2.370	2.370	2.380	2.060	2.450	18,314,205	42,386,712	2.3144	6.941	6.941	6.971	6.033	7.176	6,253,003	6.7786	9.22%
2007-07-26	0	2.170	2.170	2.180	2.120	2.300	6,150,000	13,501,060	2.1953	6.356	6.356	6.385	6.209	6.736	2,099,789	6.4297	-4.82%
2007-07-25	0	2.280	2.280	2.290	2.220	2.420	11,664,000	26,757,430	2.2940	6.678	6.678	6.707	6.502	7.088	3,982,430	6.7189	-4.20%
2007-07-24	0	2.380	2.370	2.380	2.200	2.450	15,911,000	37,634,310	2.3653	6.971	6.941	6.971	6.444	7.176	5,432,479	6.9276	8.18%
2007-07-23	0	2.200	2.190	2.220	1.950	2.260	19,319,000	41,241,710	2.1348	6.444	6.414	6.502	5.711	6.619	6,596,070	6.2525	12.24%
2007-07-20	0	1.960	1.960	1.970	1.940	2.120	8,970,000	18,193,760	2.0283	5.741	5.741	5.770	5.682	6.209	3,062,619	5.9406	-4.85%
2007-07-19	0	2.060	2.050	2.060	1.980	2.450	27,688,000	59,166,920	2.1369	6.033	6.004	6.033	5.799	7.176	9,453,490	6.2587	-3.29%
2007-07-18	0	2.130	2.130	2.150	1.530	2.800	77,249,000	170,562,450	2.2080	6.238	6.238	6.297	4.481	8.201	26,375,061	6.4668	39.22%
2007-07-17	0	1.530	1.520	1.530	0.920	1.610	67,494,057	93,642,395	1.3874	4.481	4.452	4.481	2.695	4.715	23,044,439	4.0636	70.00%
2007-07-16	0	0.900	0.890	0.900	0.850	0.950	10,428,000	9,367,580	0.8983	2.636	2.607	2.636	2.490	2.782	3,560,423	2.6310	13.92%
2007-07-13	0	0.790	0.780	0.790	0.780	0.800	184,000	145,800	0.7924	2.314	2.285	2.314	2.285	2.343	62,823	2.3208	-1.25%
2007-07-12	0	0.800	0.800	0.810	0.790	0.830	414,000	333,040	0.8044	2.343	2.343	2.372	2.314	2.431	141,352	2.3561	-1.23%
2007-07-11	0	0.810	0.800	0.820	0.800	0.830	374,000	301,540	0.8063	2.372	2.343	2.402	2.343	2.431	127,695	2.3614	-2.41%
2007-07-10	0	0.830	0.820	0.830	0.790	0.840	1,886,000	1,535,380	0.8141	2.431	2.402	2.431	2.314	2.460	643,935	2.3844	2.47%
2007-07-09	0	0.810	0.800	0.810	0.740	0.820	1,440,000	1,145,960	0.7958	2.372	2.343	2.372	2.167	2.402	491,658	2.3308	9.46%
2007-07-06	0	0.740	0.740	0.760	0.720	0.740	200,000	145,540	0.7277	2.167	2.167	2.226	2.109	2.167	68,286	2.1313	0.00%
2007-07-05	0	0.740	0.730	0.740	0.730	0.750	510,000	375,900	0.7371	2.167	2.138	2.167	2.138	2.197	174,129	2.1587	-1.33%
2007-07-04	0	0.750	0.740	0.750	0.730	0.760	250,000	185,720	0.7429	2.197	2.167	2.197	2.138	2.226	85,357	2.1758	5.63%
2007-07-03	0	0.710	0.710	0.740	0.710	0.740	788,000	573,020	0.7272	2.079	2.079	2.167	2.079	2.167	269,046	2.1298	-5.33%
2007-06-29	0	0.750	0.740	0.750	0.740	0.760	302,000	227,460	0.7532	2.197	2.167	2.197	2.167	2.226	103,112	2.2060	0.00%
2007-06-28	0	0.750	0.750	0.770	0.750	0.780	260,000	198,160	0.7622	2.197	2.197	2.255	2.197	2.285	88,772	2.2322	-1.32%
2007-06-27	0	0.760	0.760	0.770	0.760	0.780	320,000	247,060	0.7721	2.226	2.226	2.255	2.226	2.285	109,257	2.2613	-1.30%
2007-06-26	0	0.770	0.770	0.780	0.770	0.770	188,000	144,760	0.7700	2.255	2.255	2.285	2.255	2.255	64,189	2.2552	0.00%
2007-06-25	0	0.770	0.770	0.780	0.770	0.780	230,000	179,100	0.7787	2.255	2.255	2.285	2.255	2.285	78,529	2.2807	0.00%
2007-06-22	0	0.770	0.770	0.790	0.770	0.790	592,057	462,482	0.7811	2.255	2.255	2.314	2.255	2.314	202,146	2.2879	-1.28%
2007-06-21	0	0.780	0.780	0.790	0.780	0.800	382,000	302,440	0.7917	2.285	2.285	2.314	2.285	2.343	130,426	2.3189	-1.27%
2007-06-20	0	0.790	0.780	0.790	0.780	0.810	212,000	167,820	0.7916	2.314	2.285	2.314	2.285	2.372	72,383	2.3185	-1.25%
2007-06-18	0	0.800	0.800	0.820	0.800	0.820	700,000	564,820	0.8069	2.343	2.343	2.402	2.343	2.402	239,000	2.3633	-1.23%
2007-06-15	0	0.810	0.810	0.820	0.810	0.830	348,000	284,320	0.8170	2.372	2.372	2.402	2.372	2.431	118,817	2.3929	-3.57%
2007-06-14	0	0.840	0.820	0.840	0.800	0.870	3,038,000	2,540,800	0.8363	2.460	2.402	2.460	2.343	2.548	1,037,262	2.4495	6.33%
2007-06-13	0	0.790	0.790	0.800	0.770	0.790	386,000	301,680	0.7816	2.314	2.314	2.343	2.255	2.314	131,792	2.2891	-1.25%
2007-06-12	0	0.800	0.800	0.810	0.790	0.820	682,000	548,400	0.8041	2.343	2.343	2.372	2.314	2.402	232,855	2.3551	-1.23%
2007-06-11	0	0.810	0.790	0.810	0.740	0.810	2,246,000	1,752,300	0.7802	2.372	2.314	2.372	2.167	2.372	766,850	2.2851	9.46%
2007-06-08	0	0.740	0.730	0.740	0.710	0.750	200,000	147,240	0.7362	2.167	2.138	2.167	2.079	2.197	68,286	2.1562	-1.33%
2007-06-07	0	0.750	0.740	0.750	0.730	0.750	272,000	201,300	0.7401	2.197	2.167	2.197	2.138	2.197	92,869	2.1676	2.74%
2007-06-06	0	0.730	0.730	0.750	0.730	0.750	110,000	80,880	0.7353	2.138	2.138	2.197	2.138	2.197	37,557	2.1535	-2.67%
2007-06-05	0	0.750	0.750	0.760	0.730	0.770	416,000	312,700	0.7517	2.197	2.197	2.226	2.138	2.255	142,035	2.2016	-1.32%
2007-06-04	0	0.760	0.750	0.760	0.750	0.770	1,458,000	1,107,880	0.7599	2.226	2.197	2.226	2.197	2.255	497,804	2.2255	1.33%
2007-06-01	0	0.750	0.750	0.760	0.740	0.760	1,102,000	825,040	0.7487	2.197	2.197	2.226	2.167	2.226	376,255	2.1928	1.35%
2007-05-31	0	0.740	0.720	0.740	0.700	0.740	1,474,000	1,060,340	0.7194	2.167	2.109	2.167	2.050	2.167	503,267	2.1069	7.25%
2007-05-30	0	0.690	0.690	0.700	0.670	0.710	788,000	542,880	0.6889	2.021	2.021	2.050	1.962	2.079	269,046	2.0178	-2.82%
2007-05-29	0	0.710	0.710	0.720	0.700	0.710	858,000	608,040	0.7087	2.079	2.079	2.109	2.050	2.079	292,946	2.0756	0.00%
2007-05-28	0	0.710	0.700	0.710	0.700	0.720	1,208,000	853,420	0.7065	2.079	2.050	2.079	2.050	2.109	412,446	2.0692	2.90%
2007-05-25	0	0.690	0.690	0.700	0.670	0.700	690,000	470,360	0.6817	2.021	2.021	2.050	1.962	2.050	235,586	1.9966	2.99%
2007-05-23	0	0.670	0.670	0.680	0.670	0.680	330,000	222,600	0.6745	1.962	1.962	1.992	1.962	1.992	112,672	1.9757	-2.90%
2007-05-22	0	0.690	0.680	0.690	0.670	0.690	442,000	299,060	0.6766	2.021	1.992	2.021	1.962	2.021	150,912	1.9817	2.99%
2007-05-21	0	0.670	0.680	0.690	0.670	0.680	570,000	386,000	0.6772	1.962	1.992	2.021	1.962	1.992	194,615	1.9834	-1.47%
2007-05-18	0	0.680	0.680	0.690	0.650	0.680	700,000	467,800	0.6683	1.992	1.992	2.021	1.904	1.992	239,000	1.9573	3.03%
2007-05-17	0	0.660	0.660	0.670	0.660	0.660	250,000	165,000	0.6600	1.933	1.933	1.962	1.933	1.933	85,357	1.9331	0.00%
2007-05-16	0	0.660	0.660	0.670	0.660	0.660	292,000	192,720	0.6600	1.933	1.933	1.962	1.933	1.933	99,697	1.9331	0.00%
2007-05-15	0	0.660	0.650	0.670	0.650	0.660	370,000	242,600	0.6557	1.933	1.904	1.962	1.904	1.933	126,329	1.9204	3.13%
2007-05-14	0	0.640	0.640	0.650	0.640	0.660	170,000	110,800	0.6518	1.874	1.874	1.904	1.874	1.933	58,043	1.9089	-3.03%
2007-05-11	0	0.660	0.660	0.670	0.660	0.660	124,000	81,840	0.6600	1.933	1.933	1.962	1.933	1.933	42,337	1.9331	0.00%
2007-05-10	0	0.660	0.660	0.670	0.650	0.670	500,000	332,500	0.6650	1.933	1.933	1.962	1.904	1.962	170,715	1.9477	-1.49%
2007-05-09	0	0.670	0.660	0.670	0.650	0.670	750,000	491,620	0.6555	1.962	1.933	1.962	1.904	1.962	256,072	1.9199	1.52%
2007-05-08	0	0.660	0.650	0.660	0.650	0.660	248,000	161,380	0.6507	1.933	1.904	1.933	1.904	1.933	84,674	1.9059	1.54%
2007-05-07	0	0.650	0.640	0.660	0.650	0.650	148,000	96,200	0.6500	1.904	1.874	1.933	1.904	1.904	50,532	1.9038	1.56%
2007-05-04	0	0.640	0.630	0.650	0.640	0.640	466,000	298,240	0.6400	1.874	1.845	1.904	1.874	1.874	159,106	1.8745	-1.54%
2007-05-03	0	0.650	0.640	0.650	0.640	0.650	622,000	402,900	0.6477	1.904	1.874	1.904	1.874	1.904	212,369	1.8972	1.56%
2007-05-02	0	0.640	0.630	0.640	0.640	0.640	310,000	198,400	0.6400	1.874	1.845	1.874	1.874	1.874	105,843	1.8745	0.00%
2007-04-30	0	0.640	0.630	0.660	0.640	0.640	250,000	160,000	0.6400	1.874	1.845	1.933	1.874	1.874	85,357	1.8745	0.00%
2007-04-27	0	0.640	0.640	0.650	0.640	0.640	304,000	194,560	0.6400	1.874	1.874	1.904	1.874	1.874	103,794	1.8745	1.59%
2007-04-26	0	0.630	0.630	0.650	0.630	0.640	194,000	124,120	0.6398	1.845	1.845	1.904	1.845	1.874	66,237	1.8739	-1.56%
2007-04-25	0	0.640	0.640	0.650	0.640	0.650	434,000	280,220	0.6457	1.874	1.874	1.904	1.874	1.904	148,180	1.8911	1.59%
2007-04-24	0	0.630	0.630	0.640	0.620	0.630	214,000	134,680	0.6293	1.845	1.845	1.874	1.816	1.845	73,066	1.8433	0.00%
2007-04-23	0	0.630	0.630	0.640	0.630	0.640	318,000	200,840	0.6316	1.845	1.845	1.874	1.845	1.874	108,574	1.8498	0.00%
2007-04-20	0	0.630	0.620	0.630	0.620	0.630	470,000	295,300	0.6283	1.845	1.816	1.845	1.816	1.845	160,472	1.8402	1.61%
2007-04-19	0	0.620	0.620	0.630	0.620	0.630	270,000	168,800	0.6252	1.816	1.816	1.845	1.816	1.845	92,186	1.8311	-1.59%
2007-04-18	0	0.630	0.620	0.640	0.630	0.630	130,000	81,900	0.6300	1.845	1.816	1.874	1.845	1.845	44,386	1.8452	0.00%
2007-04-17	0	0.630	0.620	0.640	0.620	0.630	230,000	144,800	0.6296	1.845	1.816	1.874	1.816	1.845	78,529	1.8439	1.61%
2007-04-16	0	0.620	0.620	0.630	0.620	0.620	130,000	80,600	0.6200	1.816	1.816	1.845	1.816	1.816	44,386	1.8159	0.00%
2007-04-13	0	0.620	0.620	0.630	0.620	0.620	270,000	167,400	0.6200	1.816	1.816	1.845	1.816	1.816	92,186	1.8159	0.00%
2007-04-12	0	0.620	0.620	0.630	0.620	0.620	408,000	252,960	0.6200	1.816	1.816	1.845	1.816	1.816	139,303	1.8159	0.00%
2007-04-11	0	0.620	0.620	0.630	0.620	0.620	356,000	220,720	0.6200	1.816	1.816	1.845	1.816	1.816	121,549	1.8159	0.00%
2007-04-10	0	0.620	0.620	0.630	0.620	0.620	210,000	130,200	0.6200	1.816	1.816	1.845	1.816	1.816	71,700	1.8159	0.00%
2007-04-04	0	0.620	0.620	0.630	0.620	0.620	262,000	162,440	0.6200	1.816	1.816	1.845	1.816	1.816	89,454	1.8159	0.00%
2007-04-03	0	0.620	0.610	0.620	0.610	0.620	280,000	173,420	0.6194	1.816	1.787	1.816	1.787	1.816	95,600	1.8140	1.64%
2007-04-02	0	0.610	0.610	0.620	0.610	0.620	430,000	264,400	0.6149	1.787	1.787	1.816	1.787	1.816	146,815	1.8009	-1.61%
2007-03-30	0	0.620	0.610	0.620	0.610	0.620	280,000	173,300	0.6189	1.816	1.787	1.816	1.787	1.816	95,600	1.8128	0.00%
2007-03-29	0	0.620	0.610	0.620	0.610	0.620	1,000,000	611,820	0.6118	1.816	1.787	1.816	1.787	1.816	341,429	1.7919	0.00%
2007-03-28	0	0.620	0.610	0.620	0.620	0.620	100,000	62,000	0.6200	1.816	1.787	1.816	1.816	1.816	34,143	1.8159	0.00%
2007-03-27	0	0.620	0.620	0.630	0.620	0.620	138,000	85,560	0.6200	1.816	1.816	1.845	1.816	1.816	47,117	1.8159	1.64%
2007-03-26	0	0.610	0.610	0.620	0.610	0.620	124,000	76,840	0.6197	1.787	1.787	1.816	1.787	1.816	42,337	1.8150	-1.61%
2007-03-23	0	0.620	0.630	0.640	0.620	0.620	120,000	74,400	0.6200	1.816	1.845	1.874	1.816	1.816	40,971	1.8159	0.00%
2007-03-22	0	0.620	0.620	0.640	0.620	0.620	140,000	86,800	0.6200	1.816	1.816	1.874	1.816	1.816	47,800	1.8159	0.00%
2007-03-21	0	0.620	0.620	0.630	0.620	0.620	200,000	124,000	0.6200	1.816	1.816	1.845	1.816	1.816	68,286	1.8159	0.00%
2007-03-20	0	0.620	0.610	0.620	0.620	0.620	240,000	148,800	0.6200	1.816	1.787	1.816	1.816	1.816	81,943	1.8159	0.00%
2007-03-19	0	0.620	0.600	0.630	0.620	0.620	134,000	83,080	0.6200	1.816	1.757	1.845	1.816	1.816	45,752	1.8159	-1.59%
2007-03-16	0	0.630	0.610	0.630	0.620	0.630	164,000	102,780	0.6267	1.845	1.787	1.845	1.816	1.845	55,994	1.8355	1.61%
2007-03-15	0	0.620	0.620	0.640	0.620	0.620	110,000	68,200	0.6200	1.816	1.816	1.874	1.816	1.816	37,557	1.8159	1.64%
2007-03-14	0	0.610	0.610	0.630	0.610	0.620	160,000	98,700	0.6169	1.787	1.787	1.845	1.787	1.816	54,629	1.8067	-4.69%
2007-03-13	0	0.640	0.630	0.650	0.630	0.640	278,000	176,420	0.6346	1.874	1.845	1.904	1.845	1.874	94,917	1.8587	1.59%
2007-03-12	0	0.630	0.620	0.630	0.630	0.630	100,000	63,000	0.6300	1.845	1.816	1.845	1.845	1.845	34,143	1.8452	0.00%
2007-03-09	0	0.630	0.620	0.630	0.630	0.630	100,387	63,240	0.6300	1.845	1.816	1.845	1.845	1.845	34,275	1.8451	1.61%
2007-03-08	0	0.620	0.610	0.620	0.620	0.620	130,000	80,600	0.6200	1.816	1.787	1.816	1.816	1.816	44,386	1.8159	1.64%
2007-03-07	0	0.610	0.600	0.610	0.610	0.630	258,000	159,280	0.6174	1.787	1.757	1.787	1.787	1.845	88,089	1.8082	-3.17%
2007-03-06	0	0.630	0.620	0.630	0.600	0.630	126,000	77,100	0.6119	1.845	1.816	1.845	1.757	1.845	43,020	1.7922	5.00%
2007-03-05	0	0.600	0.600	0.620	0.590	0.640	268,000	162,500	0.6063	1.757	1.757	1.816	1.728	1.874	91,503	1.7759	-6.25%
2007-03-02	0	0.640	0.630	0.640	0.630	0.640	378,000	240,140	0.6353	1.874	1.845	1.874	1.845	1.874	129,060	1.8607	-1.54%
2007-03-01	0	0.650	0.640	0.650	0.650	0.650	290,000	190,100	0.6555	1.904	1.874	1.904	1.904	1.904	99,014	1.9199	-1.52%
2007-02-28	0	0.660	0.650	0.660	0.610	0.660	536,000	343,660	0.6412	1.933	1.904	1.933	1.787	1.933	183,006	1.8779	0.00%
2007-02-27	0	0.660	0.660	0.670	0.660	0.680	448,000	297,920	0.6650	1.933	1.933	1.962	1.933	1.992	152,960	1.9477	-2.94%
2007-02-26	0	0.680	0.670	0.680	0.650	0.680	510,000	336,700	0.6602	1.992	1.962	1.992	1.904	1.992	174,129	1.9336	3.03%
2007-02-23	0	0.660	0.660	0.670	0.650	0.670	244,000	161,600	0.6623	1.933	1.933	1.962	1.904	1.962	83,309	1.9398	-1.49%
2007-02-22	0	0.670	0.660	0.680	0.670	0.680	234,000	157,540	0.6732	1.962	1.933	1.992	1.962	1.992	79,894	1.9719	-1.47%
2007-02-21	0	0.680	0.670	0.680	0.670	0.690	180,000	121,020	0.6723	1.992	1.962	1.992	1.962	2.021	61,457	1.9692	3.03%
2007-02-16	0	0.660	0.660	0.670	0.660	0.670	534,000	353,440	0.6619	1.933	1.933	1.962	1.933	1.962	182,323	1.9385	-1.49%
2007-02-15	0	0.670	0.670	0.680	0.670	0.680	120,000	81,280	0.6773	1.962	1.962	1.992	1.962	1.992	40,971	1.9838	-1.47%
2007-02-14	0	0.680	0.670	0.680	0.680	0.690	1,354,000	931,240	0.6878	1.992	1.962	1.992	1.992	2.021	462,295	2.0144	3.03%
2007-02-13	0	0.660	0.660	0.670	0.660	0.690	1,590,000	1,068,300	0.6719	1.933	1.933	1.962	1.933	2.021	542,872	1.9679	-2.94%
2007-02-12	0	0.680	0.670	0.680	0.630	0.700	4,452,000	2,962,360	0.6654	1.992	1.962	1.992	1.845	2.050	1,520,043	1.9489	9.68%
2007-02-09	0	0.620	0.600	0.620	0.600	0.620	1,096,000	664,780	0.6066	1.816	1.757	1.816	1.757	1.816	374,206	1.7765	8.77%
2007-02-08	0	0.570	0.570	0.590	0.570	0.570	200,000	114,000	0.5700	1.669	1.669	1.728	1.669	1.669	68,286	1.6695	0.00%
2007-02-07	0	0.570	0.570	0.580	0.570	0.570	386,000	220,020	0.5700	1.669	1.669	1.699	1.669	1.669	131,792	1.6695	0.00%
2007-02-06	0	0.570	0.570	0.580	0.570	0.570	330,000	188,100	0.5700	1.669	1.669	1.699	1.669	1.669	112,672	1.6695	-1.72%
2007-02-05	0	0.580	0.560	0.580	0.570	0.580	130,000	74,600	0.5738	1.699	1.640	1.699	1.669	1.699	44,386	1.6807	1.75%
2007-02-02	0	0.570	0.560	0.580	0.570	0.570	178,000	101,460	0.5700	1.669	1.640	1.699	1.669	1.669	60,774	1.6695	0.00%
2007-02-01	0	0.570	0.570	0.580	0.570	0.570	180,000	102,600	0.5700	1.669	1.669	1.699	1.669	1.669	61,457	1.6695	0.00%
2007-01-31	0	0.570	0.560	0.570	0.570	0.570	140,000	79,800	0.5700	1.669	1.640	1.669	1.669	1.669	47,800	1.6695	0.00%
2007-01-30	0	0.570	0.560	0.580	0.570	0.570	50,000	28,500	0.5700	1.669	1.640	1.699	1.669	1.669	17,071	1.6695	0.00%
2007-01-29	0	0.570	0.560	0.580	0.570	0.570	300,000	171,000	0.5700	1.669	1.640	1.699	1.669	1.669	102,429	1.6695	0.00%
2007-01-26	0	0.570	0.560	0.580	0.570	0.570	180,000	102,600	0.5700	1.669	1.640	1.699	1.669	1.669	61,457	1.6695	0.00%
2007-01-25	0	0.570	0.560	0.570	0.570	0.570	180,000	102,600	0.5700	1.669	1.640	1.669	1.669	1.669	61,457	1.6695	0.00%
2007-01-24	0	0.570	0.560	0.590	0.570	0.570	340,000	193,800	0.5700	1.669	1.640	1.728	1.669	1.669	116,086	1.6695	0.00%
2007-01-23	0	0.570	0.570	0.580	0.570	0.570	214,000	121,980	0.5700	1.669	1.669	1.699	1.669	1.669	73,066	1.6695	0.00%
2007-01-22	0	0.570	0.570	0.580	0.570	0.570	130,000	74,100	0.5700	1.669	1.669	1.699	1.669	1.669	44,386	1.6695	0.00%
2007-01-19	0	0.570	0.560	0.570	0.570	0.570	130,000	74,100	0.5700	1.669	1.640	1.669	1.669	1.669	44,386	1.6695	-1.72%
2007-01-18	0	0.580	0.560	0.580	0.570	0.580	180,000	103,100	0.5728	1.699	1.640	1.699	1.669	1.699	61,457	1.6776	1.75%
2007-01-17	0	0.570	0.570	0.580	0.560	0.570	198,000	111,560	0.5634	1.669	1.669	1.699	1.640	1.669	67,603	1.6502	1.79%
2007-01-16	0	0.560	0.560	0.570	0.560	0.560	152,000	85,120	0.5600	1.640	1.640	1.669	1.640	1.640	51,897	1.6402	0.00%
2007-01-15	0	0.560	0.550	0.560	0.550	0.560	202,000	112,120	0.5550	1.640	1.611	1.640	1.611	1.640	68,969	1.6257	0.00%
2007-01-12	0	0.560	0.550	0.570	0.560	0.570	204,000	115,200	0.5647	1.640	1.611	1.669	1.640	1.669	69,652	1.6539	0.00%
2007-01-11	0	0.560	0.560	-	0.560	0.560	104,000	58,240	0.5600	1.640	1.640	-	1.640	1.640	35,509	1.6402	-1.75%
2007-01-10	0	0.570	0.550	0.570	0.550	0.570	170,000	94,160	0.5539	1.669	1.611	1.669	1.611	1.669	58,043	1.6222	3.64%
2007-01-09	0	0.550	0.550	0.560	0.550	0.560	170,000	94,700	0.5571	1.611	1.611	1.640	1.611	1.640	58,043	1.6316	-1.79%
2007-01-08	0	0.560	0.550	0.560	0.550	0.560	812,000	453,520	0.5585	1.640	1.611	1.640	1.611	1.640	277,240	1.6358	0.00%
2007-01-05	0	0.560	0.560	0.570	0.560	0.560	160,000	89,600	0.5600	1.640	1.640	1.669	1.640	1.640	54,629	1.6402	0.00%
2007-01-04	0	0.560	0.560	0.570	0.560	0.560	136,000	76,160	0.5600	1.640	1.640	1.669	1.640	1.640	46,434	1.6402	0.00%
2007-01-03	0	0.560	0.560	0.570	0.560	0.570	220,000	124,400	0.5655	1.640	1.640	1.669	1.640	1.669	75,114	1.6561	-1.75%
2007-01-02	0	0.570	0.560	0.570	0.560	0.570	218,000	123,580	0.5669	1.669	1.640	1.669	1.640	1.669	74,432	1.6603	1.79%
2006-12-29	0	0.560	0.550	0.570	0.560	0.560	150,000	84,000	0.5600	1.640	1.611	1.669	1.640	1.640	51,214	1.6402	0.90%
2006-12-28	0	0.570	0.570	0.580	0.570	0.570	350,000	199,500	0.5700	1.626	1.626	1.654	1.626	1.626	122,730	1.6255	-1.72%
2006-12-27	0	0.580	0.570	0.580	0.570	0.580	410,000	235,180	0.5736	1.654	1.626	1.654	1.626	1.654	143,769	1.6358	0.00%
2006-12-22	0	0.580	0.580	0.590	0.570	0.580	292,000	167,900	0.5750	1.654	1.654	1.683	1.626	1.654	102,392	1.6398	1.75%
2006-12-21	0	0.570	0.570	0.580	0.570	0.580	244,000	140,820	0.5771	1.626	1.626	1.654	1.626	1.654	85,560	1.6459	-1.72%
2006-12-20	0	0.580	0.570	0.580	0.580	0.580	170,000	98,600	0.5800	1.654	1.626	1.654	1.654	1.654	59,612	1.6540	1.75%
2006-12-19	0	0.570	0.570	0.580	0.570	0.590	390,000	227,100	0.5823	1.626	1.626	1.654	1.626	1.683	136,756	1.6606	-3.39%
2006-12-18	0	0.590	0.580	0.600	0.590	0.590	100,000	59,000	0.5900	1.683	1.654	1.711	1.683	1.683	35,066	1.6826	0.00%
2006-12-15	0	0.590	0.580	0.600	0.590	0.590	270,000	159,300	0.5900	1.683	1.654	1.711	1.683	1.683	94,677	1.6826	-1.67%
2006-12-14	0	0.600	0.580	0.600	0.590	0.600	660,000	394,120	0.5972	1.711	1.654	1.711	1.683	1.711	231,434	1.7030	1.69%
2006-12-13	0	0.590	0.580	0.590	0.590	0.590	120,000	70,800	0.5900	1.683	1.654	1.683	1.683	1.683	42,079	1.6826	0.00%
2006-12-12	0	0.590	0.590	0.600	0.580	0.590	132,000	76,720	0.5812	1.683	1.683	1.711	1.654	1.683	46,287	1.6575	1.72%
2006-12-11	0	0.580	0.580	0.590	0.580	0.580	136,000	78,880	0.5800	1.654	1.654	1.683	1.654	1.654	47,689	1.6540	0.00%
2006-12-08	0	0.580	0.580	0.590	0.580	0.580	136,000	78,880	0.5800	1.654	1.654	1.683	1.654	1.654	47,689	1.6540	0.00%
2006-12-07	0	0.580	0.580	0.590	0.580	0.580	150,000	87,000	0.5800	1.654	1.654	1.683	1.654	1.654	52,599	1.6540	0.00%
2006-12-06	0	0.580	0.580	0.600	0.580	0.590	132,000	77,860	0.5898	1.654	1.654	1.711	1.654	1.683	46,287	1.6821	-1.69%
2006-12-05	0	0.590	0.590	0.600	0.580	0.590	148,000	86,000	0.5811	1.683	1.683	1.711	1.654	1.683	51,897	1.6571	1.72%
2006-12-04	0	0.580	0.580	0.600	0.580	0.590	122,000	71,760	0.5882	1.654	1.654	1.711	1.654	1.683	42,780	1.6774	-1.69%
2006-12-01	0	0.590	0.580	0.600	0.590	0.590	100,000	59,000	0.5900	1.683	1.654	1.711	1.683	1.683	35,066	1.6826	0.00%
2006-11-30	0	0.590	0.590	0.600	0.590	0.590	116,000	68,440	0.5900	1.683	1.683	1.711	1.683	1.683	40,676	1.6826	0.00%
2006-11-29	0	0.590	0.580	0.600	0.590	0.590	100,000	59,000	0.5900	1.683	1.654	1.711	1.683	1.683	35,066	1.6826	1.72%
2006-11-28	0	0.580	0.580	0.600	0.580	0.590	110,000	64,800	0.5891	1.654	1.654	1.711	1.654	1.683	38,572	1.6800	-3.33%
2006-11-27	0	0.600	0.590	0.600	0.580	0.600	408,000	241,100	0.5909	1.711	1.683	1.711	1.654	1.711	143,068	1.6852	1.69%
2006-11-24	0	0.590	0.580	0.590	0.580	0.590	264,000	154,440	0.5850	1.683	1.654	1.683	1.654	1.683	92,573	1.6683	0.00%
2006-11-23	0	0.590	0.590	0.600	0.580	0.590	338,000	197,320	0.5838	1.683	1.683	1.711	1.654	1.683	118,522	1.6648	1.72%
2006-11-22	0	0.580	0.570	0.580	0.570	0.580	440,000	253,100	0.5752	1.654	1.626	1.654	1.626	1.654	154,289	1.6404	1.75%
2006-11-21	0	0.570	0.570	0.580	0.570	0.570	120,000	68,400	0.5700	1.626	1.626	1.654	1.626	1.626	42,079	1.6255	0.00%
2006-11-20	0	0.570	0.560	0.570	0.570	0.570	294,000	167,580	0.5700	1.626	1.597	1.626	1.626	1.626	103,093	1.6255	0.00%
2006-11-17	0	0.570	0.570	0.580	0.570	0.570	120,000	68,400	0.5700	1.626	1.626	1.654	1.626	1.626	42,079	1.6255	0.00%
2006-11-16	0	0.570	0.560	0.580	0.570	0.570	120,000	68,400	0.5700	1.626	1.597	1.654	1.626	1.626	42,079	1.6255	0.00%
2006-11-15	0	0.570	0.560	0.580	0.560	0.570	188,000	107,080	0.5696	1.626	1.597	1.654	1.597	1.626	65,924	1.6243	0.00%
2006-11-14	0	0.570	0.570	0.580	0.570	0.570	172,000	98,040	0.5700	1.626	1.626	1.654	1.626	1.626	60,313	1.6255	0.00%
2006-11-13	0	0.570	0.560	0.570	0.570	0.570	214,000	121,980	0.5700	1.626	1.597	1.626	1.626	1.626	75,041	1.6255	0.00%
2006-11-10	0	0.570	0.560	0.580	0.570	0.570	388,000	221,160	0.5700	1.626	1.597	1.654	1.626	1.626	136,055	1.6255	0.00%
2006-11-09	0	0.570	0.570	0.580	0.570	0.570	150,000	85,500	0.5700	1.626	1.626	1.654	1.626	1.626	52,599	1.6255	0.00%
2006-11-08	0	0.570	0.570	0.580	0.570	0.570	160,000	91,200	0.5700	1.626	1.626	1.654	1.626	1.626	56,105	1.6255	0.00%
2006-11-07	0	0.570	0.570	0.580	0.570	0.580	260,000	148,700	0.5719	1.626	1.626	1.654	1.626	1.654	91,171	1.6310	-1.72%
2006-11-06	0	0.580	0.570	0.580	0.570	0.580	418,000	240,440	0.5752	1.654	1.626	1.654	1.626	1.654	146,575	1.6404	0.00%
2006-11-03	0	0.580	0.570	0.580	0.570	0.580	294,000	169,020	0.5749	1.654	1.626	1.654	1.626	1.654	103,093	1.6395	0.00%
2006-11-02	0	0.580	0.570	0.580	0.580	0.580	128,000	74,240	0.5800	1.654	1.626	1.654	1.654	1.654	44,884	1.6540	0.00%
2006-11-01	0	0.580	0.570	0.580	0.570	0.580	102,000	58,160	0.5702	1.654	1.626	1.654	1.626	1.654	35,767	1.6261	1.75%
2006-10-31	0	0.570	0.570	0.580	0.570	0.570	250,000	142,500	0.5700	1.626	1.626	1.654	1.626	1.626	87,664	1.6255	0.00%
2006-10-27	0	0.570	0.570	0.580	0.570	0.570	180,000	102,600	0.5700	1.626	1.626	1.654	1.626	1.626	63,118	1.6255	0.00%
2006-10-26	0	0.570	0.570	0.580	0.570	0.570	350,000	199,500	0.5700	1.626	1.626	1.654	1.626	1.626	122,730	1.6255	0.00%
2006-10-25	0	0.570	0.570	0.580	0.570	0.570	180,000	102,600	0.5700	1.626	1.626	1.654	1.626	1.626	63,118	1.6255	0.00%
2006-10-24	0	0.570	0.570	0.580	0.570	0.570	252,000	143,640	0.5700	1.626	1.626	1.654	1.626	1.626	88,366	1.6255	0.00%
2006-10-23	0	0.570	0.570	0.580	0.570	0.570	200,000	114,000	0.5700	1.626	1.626	1.654	1.626	1.626	70,131	1.6255	0.00%
2006-10-20	0	0.570	0.570	0.580	0.570	0.570	318,000	181,260	0.5700	1.626	1.626	1.654	1.626	1.626	111,509	1.6255	0.00%
2006-10-19	0	0.570	0.570	0.580	0.570	0.580	200,000	115,000	0.5750	1.626	1.626	1.654	1.626	1.654	70,131	1.6398	-1.72%
2006-10-18	0	0.580	0.570	0.590	0.570	0.580	182,000	105,460	0.5795	1.654	1.626	1.683	1.626	1.654	63,820	1.6525	1.75%
2006-10-17	0	0.570	0.570	0.580	0.570	0.570	148,000	84,360	0.5700	1.626	1.626	1.654	1.626	1.626	51,897	1.6255	0.00%
2006-10-16	0	0.570	0.570	0.580	0.570	0.570	148,000	84,360	0.5700	1.626	1.626	1.654	1.626	1.626	51,897	1.6255	0.00%
2006-10-13	0	0.570	0.570	0.580	0.570	0.570	146,000	83,220	0.5700	1.626	1.626	1.654	1.626	1.626	51,196	1.6255	-1.72%
2006-10-12	0	0.580	0.570	0.580	0.560	0.580	314,000	178,340	0.5680	1.654	1.626	1.654	1.597	1.654	110,106	1.6197	1.75%
2006-10-11	0	0.570	0.560	0.580	0.570	0.570	150,000	85,500	0.5700	1.626	1.597	1.654	1.626	1.626	52,599	1.6255	-1.72%
2006-10-10	0	0.580	0.550	0.580	0.560	0.580	310,000	175,760	0.5670	1.654	1.568	1.654	1.597	1.654	108,704	1.6169	3.57%
2006-10-09	0	0.560	0.550	0.570	0.560	0.560	250,000	140,000	0.5600	1.597	1.568	1.626	1.597	1.597	87,664	1.5970	0.00%
2006-10-06	0	0.560	0.550	0.570	0.550	0.560	202,000	112,900	0.5589	1.597	1.568	1.626	1.568	1.597	70,833	1.5939	0.00%
2006-10-05	0	0.560	0.550	0.570	0.550	0.570	190,000	107,300	0.5647	1.597	1.568	1.626	1.568	1.626	66,625	1.6105	-1.75%
2006-10-04	0	0.570	0.560	0.570	0.570	0.570	150,000	85,500	0.5700	1.626	1.597	1.626	1.626	1.626	52,599	1.6255	0.00%
2006-10-03	0	0.570	0.550	0.590	0.560	0.570	200,000	112,180	0.5609	1.626	1.568	1.683	1.597	1.626	70,131	1.5996	3.64%
2006-09-29	0	0.550	0.550	0.580	0.550	0.550	142,000	78,100	0.5500	1.568	1.568	1.654	1.568	1.568	49,793	1.5685	1.85%
2006-09-28	0	0.540	0.540	0.560	0.540	0.550	172,000	94,300	0.5483	1.540	1.540	1.597	1.540	1.568	60,313	1.5635	-1.82%
2006-09-27	0	0.550	0.550	0.570	0.550	0.550	122,000	67,100	0.5500	1.568	1.568	1.626	1.568	1.568	42,780	1.5685	0.00%
2006-09-26	0	0.550	0.550	0.560	0.550	0.550	122,000	67,100	0.5500	1.568	1.568	1.597	1.568	1.568	42,780	1.5685	0.00%
2006-09-25	0	0.550	0.550	0.560	0.540	0.550	148,000	81,000	0.5473	1.568	1.568	1.597	1.540	1.568	51,897	1.5608	1.85%
2006-09-22	0	0.540	0.540	0.560	0.540	0.540	50,000	27,000	0.5400	1.540	1.540	1.597	1.540	1.540	17,533	1.5400	-1.82%
2006-09-21	0	0.550	0.550	0.560	0.540	0.550	180,000	98,500	0.5472	1.568	1.568	1.597	1.540	1.568	63,118	1.5606	-1.79%
2006-09-20	0	0.560	0.540	0.560	0.540	0.560	162,000	88,520	0.5464	1.597	1.540	1.597	1.540	1.597	56,806	1.5583	3.70%
2006-09-19	0	0.540	0.540	0.570	0.540	0.550	110,000	60,400	0.5491	1.540	1.540	1.626	1.540	1.568	38,572	1.5659	-3.57%
2006-09-18	0	0.560	0.560	0.590	0.540	0.570	438,000	241,040	0.5503	1.597	1.597	1.683	1.540	1.626	153,588	1.5694	3.70%
2006-09-15	0	0.540	0.540	0.550	0.540	0.550	220,000	120,300	0.5468	1.540	1.540	1.568	1.540	1.568	77,145	1.5594	1.89%
2006-09-14	0	0.540	0.540	0.560	0.530	0.560	530,000	289,860	0.5469	1.511	1.511	1.567	1.483	1.567	189,355	1.5308	-3.57%
2006-09-13	0	0.560	0.550	0.560	0.560	0.560	150,000	84,000	0.5600	1.567	1.539	1.567	1.567	1.567	53,591	1.5674	0.00%
2006-09-12	0	0.560	0.550	0.570	0.560	0.560	250,000	140,000	0.5600	1.567	1.539	1.595	1.567	1.567	89,318	1.5674	0.00%
2006-09-11	0	0.560	0.550	0.560	0.560	0.570	640,000	360,100	0.5627	1.567	1.539	1.567	1.567	1.595	228,655	1.5749	0.00%
2006-09-08	0	0.560	0.550	0.560	0.550	0.560	256,000	141,820	0.5540	1.567	1.539	1.567	1.539	1.567	91,462	1.5506	0.00%
2006-09-07	0	0.560	0.550	0.560	0.560	0.560	200,000	112,000	0.5600	1.567	1.539	1.567	1.567	1.567	71,455	1.5674	0.00%
2006-09-06	0	0.560	0.550	0.560	0.560	0.560	258,000	144,480	0.5600	1.567	1.539	1.567	1.567	1.567	92,176	1.5674	0.00%
2006-09-05	0	0.560	0.550	0.560	0.560	0.560	180,000	100,800	0.5600	1.567	1.539	1.567	1.567	1.567	64,309	1.5674	0.00%
2006-09-04	0	0.560	0.550	0.570	0.550	0.560	170,000	95,100	0.5594	1.567	1.539	1.595	1.539	1.567	60,736	1.5658	0.00%
2006-09-01	0	0.560	0.550	0.570	0.560	0.570	510,000	287,800	0.5643	1.567	1.539	1.595	1.567	1.595	182,209	1.5795	0.00%
2006-08-31	0	0.560	0.550	0.570	0.560	0.570	262,000	148,420	0.5665	1.567	1.539	1.595	1.567	1.595	93,606	1.5856	-1.75%
2006-08-30	0	0.570	0.560	0.600	0.570	0.570	240,000	136,800	0.5700	1.595	1.567	1.679	1.595	1.595	85,746	1.5954	0.00%
2006-08-29	0	0.570	0.560	0.570	0.570	0.570	230,000	131,100	0.5700	1.595	1.567	1.595	1.595	1.595	82,173	1.5954	0.00%
2006-08-28	0	0.570	0.570	0.600	0.570	0.570	130,000	74,100	0.5700	1.595	1.595	1.679	1.595	1.595	46,446	1.5954	0.00%
2006-08-25	0	0.570	0.560	0.600	0.570	0.570	100,000	57,000	0.5700	1.595	1.567	1.679	1.595	1.595	35,727	1.5954	-1.72%
2006-08-24	0	0.580	0.560	0.580	0.570	0.580	252,000	144,160	0.5721	1.623	1.567	1.623	1.595	1.623	90,033	1.6012	3.57%
2006-08-23	0	0.560	0.560	0.580	0.560	0.570	162,000	92,320	0.5699	1.567	1.567	1.623	1.567	1.595	57,878	1.5951	0.00%
2006-08-22	0	0.560	0.560	0.570	0.560	0.570	154,000	87,240	0.5665	1.567	1.567	1.595	1.567	1.595	55,020	1.5856	-1.75%
2006-08-21	0	0.570	0.560	0.580	0.570	0.570	100,000	57,000	0.5700	1.595	1.567	1.623	1.595	1.595	35,727	1.5954	0.00%
2006-08-18	0	0.570	0.560	0.570	0.570	0.570	186,000	106,020	0.5700	1.595	1.567	1.595	1.595	1.595	66,453	1.5954	0.00%
2006-08-17	0	0.570	0.570	0.580	0.570	0.570	230,000	131,100	0.5700	1.595	1.595	1.623	1.595	1.595	82,173	1.5954	0.00%
2006-08-16	0	0.570	0.550	0.570	0.570	0.570	130,000	74,100	0.5700	1.595	1.539	1.595	1.595	1.595	46,446	1.5954	0.00%
2006-08-15	0	0.570	0.560	0.570	0.560	0.570	180,000	102,100	0.5672	1.595	1.567	1.595	1.567	1.595	64,309	1.5876	1.79%
2006-08-14	0	0.560	0.560	0.570	0.560	0.560	144,000	80,640	0.5600	1.567	1.567	1.595	1.567	1.567	51,447	1.5674	0.00%
2006-08-11	0	0.560	0.540	0.560	0.530	0.570	598,000	328,740	0.5497	1.567	1.511	1.567	1.483	1.595	213,649	1.5387	0.00%
2006-08-10	0	0.560	0.560	0.570	0.540	0.560	310,000	171,540	0.5534	1.567	1.567	1.595	1.511	1.567	110,755	1.5488	-1.75%
2006-08-09	0	0.570	0.550	0.580	0.550	0.570	374,000	209,300	0.5596	1.595	1.539	1.623	1.539	1.595	133,620	1.5664	1.79%
2006-08-08	0	0.560	0.550	0.570	0.550	0.560	242,000	134,340	0.5551	1.567	1.539	1.595	1.539	1.567	86,460	1.5538	-1.75%
2006-08-07	0	0.570	0.550	0.570	0.550	0.570	230,000	129,580	0.5634	1.595	1.539	1.595	1.539	1.595	82,173	1.5769	0.00%
2006-08-04	0	0.570	0.560	0.580	0.560	0.580	768,000	435,660	0.5673	1.595	1.567	1.623	1.567	1.623	274,386	1.5878	0.00%
2006-08-03	0	0.570	0.550	0.570	0.560	0.570	112,000	63,040	0.5629	1.595	1.539	1.595	1.567	1.595	40,015	1.5754	1.79%
2006-08-02	0	0.560	0.550	0.560	0.560	0.560	268,000	150,080	0.5600	1.567	1.539	1.567	1.567	1.567	95,749	1.5674	0.00%
2006-08-01	0	0.560	0.560	0.570	0.560	0.570	238,000	133,880	0.5625	1.567	1.567	1.595	1.567	1.595	85,031	1.5745	0.00%
2006-07-31	0	0.560	0.550	0.590	0.550	0.560	240,000	133,100	0.5546	1.567	1.539	1.651	1.539	1.567	85,746	1.5523	1.82%
2006-07-28	0	0.550	0.540	0.550	0.530	0.590	474,000	264,640	0.5583	1.539	1.511	1.539	1.483	1.651	169,347	1.5627	-5.17%
2006-07-27	0	0.580	0.560	0.580	0.570	0.610	890,000	520,900	0.5853	1.623	1.567	1.623	1.595	1.707	317,973	1.6382	-3.33%
2006-07-26	0	0.600	0.590	0.600	0.600	0.610	350,000	211,000	0.6029	1.679	1.651	1.679	1.679	1.707	125,046	1.6874	-3.23%
2006-07-25	0	0.620	0.600	0.620	0.600	0.620	226,000	138,620	0.6134	1.735	1.679	1.735	1.679	1.735	80,744	1.7168	0.00%
2006-07-24	0	0.620	0.610	0.620	0.600	0.670	1,604,000	999,020	0.6228	1.735	1.707	1.735	1.679	1.875	573,066	1.7433	-8.82%
2006-07-21	0	0.680	0.670	0.690	0.680	0.690	100,000	68,500	0.6850	1.903	1.875	1.931	1.903	1.931	35,727	1.9173	0.00%
2006-07-20	0	0.680	0.680	0.700	0.680	0.690	90,000	61,800	0.6867	1.903	1.903	1.959	1.903	1.931	32,155	1.9220	-1.45%
2006-07-19	0	0.690	0.690	0.700	0.690	0.690	50,000	34,500	0.6900	1.931	1.931	1.959	1.931	1.931	17,864	1.9313	-1.43%
2006-07-18	0	0.700	0.690	0.700	0.700	0.710	70,000	49,100	0.7014	1.959	1.931	1.959	1.959	1.987	25,009	1.9633	0.00%
2006-07-17	0	0.700	0.690	0.710	0.700	0.700	50,000	35,000	0.7000	1.959	1.931	1.987	1.959	1.959	17,864	1.9593	0.00%
2006-07-14	0	0.700	0.690	0.710	0.690	0.700	280,000	195,700	0.6989	1.959	1.931	1.987	1.931	1.959	100,036	1.9563	0.00%
2006-07-13	0	0.700	0.690	0.710	0.700	0.700	370,000	259,000	0.7000	1.959	1.931	1.987	1.959	1.959	132,191	1.9593	0.00%
2006-07-12	0	0.700	0.700	0.710	0.700	0.700	130,000	91,000	0.7000	1.959	1.959	1.987	1.959	1.959	46,446	1.9593	0.00%
2006-07-11	0	0.700	0.700	0.710	0.700	0.700	216,000	151,200	0.7000	1.959	1.959	1.987	1.959	1.959	77,171	1.9593	0.00%
2006-07-10	0	0.700	0.700	0.710	0.700	0.700	140,000	98,000	0.7000	1.959	1.959	1.987	1.959	1.959	50,018	1.9593	-1.41%
2006-07-07	0	0.710	0.700	0.720	0.710	0.720	122,000	86,840	0.7118	1.987	1.959	2.015	1.987	2.015	43,587	1.9923	0.00%
2006-07-06	0	0.710	0.700	0.710	0.700	0.710	230,000	161,700	0.7030	1.987	1.959	1.987	1.959	1.987	82,173	1.9678	1.43%
2006-07-05	0	0.700	0.700	0.710	0.700	0.700	250,000	175,000	0.7000	1.959	1.959	1.987	1.959	1.959	89,318	1.9593	1.45%
2006-07-04	0	0.690	0.690	0.710	0.690	0.690	116,000	80,040	0.6900	1.931	1.931	1.987	1.931	1.931	41,444	1.9313	-1.43%
2006-07-03	0	0.700	0.700	0.710	0.700	0.710	318,000	222,700	0.7003	1.959	1.959	1.987	1.959	1.987	113,613	1.9602	0.00%
2006-06-30	0	0.700	0.700	0.710	0.700	0.710	416,000	291,240	0.7001	1.959	1.959	1.987	1.959	1.987	148,626	1.9596	0.00%
2006-06-29	0	0.700	0.700	0.710	0.700	0.700	166,000	116,200	0.7000	1.959	1.959	1.987	1.959	1.959	59,307	1.9593	0.00%
2006-06-28	0	0.700	0.690	0.700	0.690	0.700	335,205	233,595	0.6969	1.959	1.931	1.959	1.931	1.959	119,760	1.9505	0.00%
2006-06-27	0	0.700	0.700	0.710	0.690	0.700	592,000	414,100	0.6995	1.959	1.959	1.987	1.931	1.959	211,506	1.9579	1.45%
2006-06-26	0	0.690	0.690	0.700	0.690	0.700	340,000	236,100	0.6944	1.931	1.931	1.959	1.931	1.959	121,473	1.9436	1.47%
2006-06-23	0	0.680	0.680	0.690	0.670	0.680	474,000	320,620	0.6764	1.903	1.903	1.931	1.875	1.903	169,347	1.8933	3.03%
2006-06-22	0	0.660	0.660	0.690	0.660	0.660	156,000	102,960	0.6600	1.847	1.847	1.931	1.847	1.847	55,735	1.8473	0.00%
2006-06-21	0	0.660	0.660	0.670	0.660	0.660	140,000	92,400	0.6600	1.847	1.847	1.875	1.847	1.847	50,018	1.8473	0.00%
2006-06-20	0	0.660	0.660	0.670	0.660	0.660	140,000	92,400	0.6600	1.847	1.847	1.875	1.847	1.847	50,018	1.8473	0.00%
2006-06-19	0	0.660	0.660	0.670	0.660	0.670	190,000	126,700	0.6668	1.847	1.847	1.875	1.847	1.875	67,882	1.8665	-1.49%
2006-06-16	0	0.670	0.660	0.670	0.670	0.670	206,000	138,020	0.6700	1.875	1.847	1.875	1.875	1.875	73,598	1.8753	1.52%
2006-06-15	0	0.660	0.660	0.670	0.660	0.670	136,000	90,960	0.6688	1.847	1.847	1.875	1.847	1.875	48,589	1.8720	-1.49%
2006-06-14	0	0.670	0.660	0.670	0.670	0.670	150,000	100,500	0.6700	1.875	1.847	1.875	1.875	1.875	53,591	1.8753	1.52%
2006-06-13	0	0.660	0.660	0.670	0.660	0.680	194,000	130,840	0.6744	1.847	1.847	1.875	1.847	1.903	69,311	1.8877	-4.35%
2006-06-12	0	0.690	0.660	0.690	0.670	0.690	306,000	206,220	0.6739	1.931	1.847	1.931	1.875	1.931	109,326	1.8863	2.99%
2006-06-09	0	0.670	0.660	0.670	0.670	0.670	176,000	117,920	0.6700	1.875	1.847	1.875	1.875	1.875	62,880	1.8753	1.52%
2006-06-08	0	0.660	0.660	0.670	0.660	0.670	472,000	313,240	0.6636	1.847	1.847	1.875	1.847	1.875	168,633	1.8575	-1.49%
2006-06-07	0	0.670	0.670	0.680	0.670	0.680	760,000	511,200	0.6726	1.875	1.875	1.903	1.875	1.903	271,528	1.8827	-1.47%
2006-06-06	0	0.680	0.670	0.680	0.680	0.680	154,000	104,720	0.6800	1.903	1.875	1.903	1.903	1.903	55,020	1.9033	0.00%
2006-06-05	0	0.680	0.680	0.690	0.680	0.680	146,000	99,280	0.6800	1.903	1.903	1.931	1.903	1.903	52,162	1.9033	1.49%
2006-06-02	0	0.670	0.670	0.680	0.670	0.680	472,000	320,540	0.6791	1.875	1.875	1.903	1.875	1.903	168,633	1.9008	-2.90%
2006-06-01	0	0.690	0.660	0.690	0.660	0.690	582,000	392,000	0.6735	1.931	1.847	1.931	1.847	1.931	207,933	1.8852	2.99%
2006-05-30	0	0.670	0.670	0.680	0.670	0.670	150,000	100,500	0.6700	1.875	1.875	1.903	1.875	1.875	53,591	1.8753	0.00%
2006-05-29	0	0.670	0.670	0.680	0.670	0.670	376,000	251,920	0.6700	1.875	1.875	1.903	1.875	1.875	134,335	1.8753	0.00%
2006-05-26	0	0.670	0.670	0.680	0.670	0.670	504,000	337,680	0.6700	1.875	1.875	1.903	1.875	1.875	180,066	1.8753	1.52%
2006-05-25	0	0.660	0.660	0.670	0.660	0.660	450,000	297,000	0.6600	1.847	1.847	1.875	1.847	1.847	160,773	1.8473	-1.49%
2006-05-24	0	0.670	0.650	0.670	0.660	0.670	310,000	206,700	0.6668	1.875	1.819	1.875	1.847	1.875	110,755	1.8663	0.00%
2006-05-23	0	0.670	0.660	0.670	0.660	0.670	412,000	272,020	0.6602	1.875	1.847	1.875	1.847	1.875	147,197	1.8480	1.52%
2006-05-22	0	0.660	0.650	0.660	0.660	0.660	120,000	79,200	0.6600	1.847	1.819	1.847	1.847	1.847	42,873	1.8473	0.00%
2006-05-19	0	0.660	0.660	0.680	0.660	0.660	104,000	68,640	0.6600	1.847	1.847	1.903	1.847	1.847	37,156	1.8473	0.00%
2006-05-18	0	0.660	0.660	0.670	0.660	0.670	166,000	110,360	0.6648	1.847	1.847	1.875	1.847	1.875	59,307	1.8608	-2.94%
2006-05-17	0	0.680	0.680	0.690	0.680	0.690	110,000	75,200	0.6836	1.903	1.903	1.931	1.903	1.931	39,300	1.9135	0.00%
2006-05-16	0	0.680	0.670	0.680	0.660	0.680	140,000	94,600	0.6757	1.903	1.875	1.903	1.847	1.903	50,018	1.8913	-1.45%
2006-05-15	0	0.690	0.650	0.690	0.660	0.690	624,000	424,860	0.6809	1.931	1.819	1.931	1.847	1.931	222,938	1.9057	2.99%
2006-05-12	0	0.670	0.670	0.680	0.660	0.670	598,000	399,860	0.6687	1.875	1.875	1.903	1.847	1.875	213,649	1.8716	0.00%
2006-05-11	0	0.670	0.640	0.670	0.650	0.670	236,000	155,800	0.6602	1.875	1.791	1.875	1.819	1.875	84,316	1.8478	1.52%
2006-05-10	0	0.660	0.650	0.660	0.660	0.660	166,000	109,560	0.6600	1.847	1.819	1.847	1.847	1.847	59,307	1.8473	1.54%
2006-05-09	0	0.650	0.650	0.660	0.650	0.660	202,000	132,100	0.6540	1.819	1.819	1.847	1.819	1.847	72,169	1.8304	-1.52%
2006-05-08	0	0.660	0.650	0.660	0.660	0.660	302,000	199,320	0.6600	1.847	1.819	1.847	1.847	1.847	107,896	1.8473	1.54%
2006-05-04	0	0.650	0.650	0.660	0.650	0.650	170,000	110,500	0.6500	1.819	1.819	1.847	1.819	1.819	60,736	1.8193	0.00%
2006-05-03	0	0.650	0.640	0.650	0.640	0.650	250,000	162,000	0.6480	1.819	1.791	1.819	1.791	1.819	89,318	1.8137	-1.52%
2006-05-02	0	0.660	0.640	0.660	0.660	0.660	160,000	105,600	0.6600	1.847	1.791	1.847	1.847	1.847	57,164	1.8473	0.00%
2006-04-28	0	0.660	0.650	0.660	0.660	0.670	190,000	126,800	0.6674	1.847	1.819	1.847	1.847	1.875	67,882	1.8680	1.54%
2006-04-27	0	0.650	0.650	0.660	0.650	0.650	220,000	143,000	0.6500	1.819	1.819	1.847	1.819	1.819	78,600	1.8193	0.00%
2006-04-26	0	0.650	0.630	0.650	0.640	0.650	414,000	267,160	0.6453	1.819	1.763	1.819	1.791	1.819	147,911	1.8062	0.00%
2006-04-25	0	0.650	0.650	0.660	0.640	0.670	570,000	372,600	0.6537	1.819	1.819	1.847	1.791	1.875	203,646	1.8296	-4.41%
2006-04-24	0	0.680	0.660	0.680	0.670	0.680	222,000	149,240	0.6723	1.903	1.847	1.903	1.875	1.903	79,315	1.8816	1.49%
2006-04-21	0	0.670	0.660	0.670	0.660	0.670	412,000	274,140	0.6654	1.875	1.847	1.875	1.847	1.875	147,197	1.8624	0.00%
2006-04-20	0	0.670	0.650	0.670	0.650	0.680	486,000	324,760	0.6682	1.875	1.819	1.875	1.819	1.903	173,635	1.8704	0.00%
2006-04-19	0	0.670	0.670	0.680	0.670	0.680	182,000	123,140	0.6766	1.875	1.875	1.903	1.875	1.903	65,024	1.8938	-1.47%
2006-04-18	0	0.680	0.680	0.710	0.680	0.680	120,000	81,600	0.6800	1.903	1.903	1.987	1.903	1.903	42,873	1.9033	0.00%
2006-04-13	0	0.680	0.670	0.690	0.680	0.680	100,000	68,000	0.6800	1.903	1.875	1.931	1.903	1.903	35,727	1.9033	0.00%
2006-04-12	0	0.680	0.670	0.680	0.680	0.680	296,000	201,280	0.6800	1.903	1.875	1.903	1.903	1.903	105,753	1.9033	0.00%
2006-04-11	0	0.680	0.680	0.690	0.670	0.680	538,000	364,280	0.6771	1.903	1.903	1.931	1.875	1.903	192,213	1.8952	0.00%
2006-04-10	0	0.680	0.680	0.690	0.680	0.680	500,000	340,000	0.6800	1.903	1.903	1.931	1.903	1.903	178,637	1.9033	-1.45%
2006-04-07	0	0.690	0.680	0.700	0.680	0.690	692,000	472,860	0.6833	1.931	1.903	1.959	1.903	1.931	247,233	1.9126	0.00%
2006-04-06	0	0.690	0.690	0.700	0.680	0.690	954,000	655,380	0.6870	1.931	1.931	1.959	1.903	1.931	340,839	1.9228	1.47%
2006-04-04	0	0.680	0.680	0.690	0.660	0.680	1,294,000	873,200	0.6748	1.903	1.903	1.931	1.847	1.903	462,311	1.8888	4.62%
2006-04-03	0	0.650	0.650	0.670	0.650	0.660	190,000	125,340	0.6597	1.819	1.819	1.875	1.819	1.847	67,882	1.8464	-1.52%
2006-03-31	0	0.660	0.650	0.670	0.660	0.660	124,000	81,840	0.6600	1.847	1.819	1.875	1.847	1.847	44,302	1.8473	-2.94%
2006-03-30	0	0.680	0.670	0.680	0.660	0.690	444,000	300,220	0.6762	1.903	1.875	1.903	1.847	1.931	158,629	1.8926	0.00%
2006-03-29	0	0.680	0.670	0.680	0.640	0.700	874,000	587,440	0.6721	1.903	1.875	1.903	1.791	1.959	312,257	1.8813	6.25%
2006-03-28	0	0.640	0.640	0.660	0.640	0.650	238,000	153,800	0.6462	1.791	1.791	1.847	1.791	1.819	85,031	1.8088	-1.54%
2006-03-27	0	0.650	0.650	0.660	0.640	0.650	226,000	145,540	0.6440	1.819	1.819	1.847	1.791	1.819	80,744	1.8025	0.00%
2006-03-24	0	0.650	0.640	0.650	0.640	0.650	204,000	131,760	0.6459	1.819	1.791	1.819	1.791	1.819	72,884	1.8078	0.00%
2006-03-23	0	0.650	0.640	0.660	0.650	0.650	150,000	97,500	0.6500	1.819	1.791	1.847	1.819	1.819	53,591	1.8193	1.56%
2006-03-22	0	0.640	0.640	0.650	0.640	0.650	180,000	116,100	0.6450	1.791	1.791	1.819	1.791	1.819	64,309	1.8053	-1.54%
2006-03-21	0	0.650	0.650	0.660	0.650	0.650	180,000	117,000	0.6500	1.819	1.819	1.847	1.819	1.819	64,309	1.8193	0.00%
2006-03-20	0	0.650	0.640	0.650	0.650	0.650	70,000	45,500	0.6500	1.819	1.791	1.819	1.819	1.819	25,009	1.8193	1.56%
2006-03-17	0	0.640	0.640	0.650	0.640	0.650	174,000	112,160	0.6446	1.791	1.791	1.819	1.791	1.819	62,166	1.8042	-1.54%
2006-03-16	0	0.650	0.640	0.650	0.650	0.650	718,000	466,700	0.6500	1.819	1.791	1.819	1.819	1.819	256,522	1.8193	0.00%
2006-03-15	0	0.650	0.650	0.660	0.650	0.660	200,000	131,000	0.6550	1.819	1.819	1.847	1.819	1.847	71,455	1.8333	0.00%
2006-03-14	0	0.650	0.650	0.660	0.650	0.660	432,000	282,200	0.6532	1.819	1.819	1.847	1.819	1.847	154,342	1.8284	-2.99%
2006-03-13	0	0.670	0.650	0.670	0.670	0.680	370,000	250,600	0.6773	1.875	1.819	1.875	1.875	1.903	132,191	1.8957	3.08%
2006-03-10	0	0.650	0.650	0.660	0.650	0.660	200,000	131,000	0.6550	1.819	1.819	1.847	1.819	1.847	71,455	1.8333	-2.99%
2006-03-09	0	0.670	0.650	0.670	0.660	0.670	130,000	86,100	0.6623	1.875	1.819	1.875	1.847	1.875	46,446	1.8538	3.08%
2006-03-08	0	0.650	0.650	0.660	0.640	0.650	1,340,000	863,860	0.6447	1.819	1.819	1.847	1.791	1.819	478,746	1.8044	0.00%
2006-03-07	0	0.650	0.650	0.660	0.650	0.660	1,576,000	1,027,540	0.6520	1.819	1.819	1.847	1.819	1.847	563,062	1.8249	-1.52%
2006-03-06	0	0.660	0.660	0.670	0.660	0.680	886,000	592,080	0.6683	1.847	1.847	1.875	1.847	1.903	316,544	1.8705	-2.94%
2006-03-03	0	0.680	0.680	0.700	0.670	0.730	1,400,000	970,620	0.6933	1.903	1.903	1.959	1.875	2.043	500,182	1.9405	-5.56%
2006-03-02	0	0.720	0.710	0.720	0.680	0.730	1,640,000	1,154,740	0.7041	2.015	1.987	2.015	1.903	2.043	585,928	1.9708	5.88%
2006-03-01	0	0.680	0.680	0.690	0.680	0.680	90,000	61,200	0.6800	1.903	1.903	1.931	1.903	1.903	32,155	1.9033	0.00%
2006-02-28	0	0.680	0.680	0.690	0.680	0.690	480,000	327,400	0.6821	1.903	1.903	1.931	1.903	1.931	171,491	1.9091	-2.86%
2006-02-27	0	0.700	0.690	0.700	0.680	0.700	380,000	261,100	0.6871	1.959	1.931	1.959	1.903	1.959	135,764	1.9232	1.45%
2006-02-24	0	0.690	0.680	0.690	0.680	0.710	492,000	341,060	0.6932	1.931	1.903	1.931	1.903	1.987	175,778	1.9403	-2.82%
2006-02-23	0	0.710	0.700	0.710	0.690	0.740	1,750,000	1,254,460	0.7168	1.987	1.959	1.987	1.931	2.071	625,228	2.0064	-2.74%
2006-02-22	0	0.730	0.720	0.730	0.720	0.740	3,936,000	2,867,920	0.7286	2.043	2.015	2.043	2.015	2.071	1,406,227	2.0394	1.39%
2006-02-21	0	0.720	0.720	0.730	0.690	0.730	4,504,000	3,199,740	0.7104	2.015	2.015	2.043	1.931	2.043	1,609,158	1.9885	5.88%
2006-02-20	0	0.680	0.670	0.690	0.660	0.690	2,056,000	1,387,480	0.6748	1.903	1.875	1.931	1.847	1.931	734,554	1.8889	4.62%
2006-02-17	0	0.650	0.640	0.660	0.650	0.660	256,000	166,420	0.6501	1.819	1.791	1.847	1.819	1.847	91,462	1.8196	0.00%
2006-02-16	0	0.650	0.640	0.650	0.640	0.660	276,000	179,000	0.6486	1.819	1.791	1.819	1.791	1.847	98,607	1.8153	-1.52%
2006-02-15	0	0.660	0.640	0.660	0.640	0.660	540,000	350,280	0.6487	1.847	1.791	1.847	1.791	1.847	192,927	1.8156	3.13%
2006-02-14	0	0.640	0.630	0.650	0.640	0.650	606,000	391,640	0.6463	1.791	1.763	1.819	1.791	1.819	216,508	1.8089	0.00%
2006-02-13	0	0.640	0.640	0.650	0.630	0.660	326,000	209,000	0.6411	1.791	1.791	1.819	1.763	1.847	116,471	1.7944	1.59%
2006-02-10	0	0.630	0.630	0.650	0.620	0.630	330,000	206,300	0.6252	1.763	1.763	1.819	1.735	1.763	117,900	1.7498	1.61%
2006-02-09	0	0.620	0.610	0.630	0.610	0.630	270,000	166,680	0.6173	1.735	1.707	1.763	1.707	1.763	96,464	1.7279	-1.59%
2006-02-08	0	0.630	0.630	0.640	0.620	0.640	294,000	185,080	0.6295	1.763	1.763	1.791	1.735	1.791	105,038	1.7620	0.00%
2006-02-07	0	0.630	0.620	0.630	0.620	0.640	1,244,000	784,820	0.6309	1.763	1.735	1.763	1.735	1.791	444,448	1.7658	3.28%
2006-02-06	0	0.610	0.600	0.620	0.610	0.610	480,000	292,800	0.6100	1.707	1.679	1.735	1.707	1.707	171,491	1.7074	0.00%
2006-02-03	0	0.610	0.600	0.620	0.610	0.610	100,000	61,000	0.6100	1.707	1.679	1.735	1.707	1.707	35,727	1.7074	0.00%
2006-02-02	0	0.610	0.600	0.610	0.610	0.630	476,000	293,600	0.6168	1.707	1.679	1.707	1.707	1.763	170,062	1.7264	0.00%
2006-02-01	0	0.610	0.610	0.620	0.610	0.620	330,000	202,300	0.6130	1.707	1.707	1.735	1.707	1.735	117,900	1.7159	-1.61%
2006-01-27	0	0.620	0.610	0.620	0.610	0.620	220,000	135,400	0.6155	1.735	1.707	1.735	1.707	1.735	78,600	1.7226	1.64%
2006-01-26	0	0.610	0.610	0.620	0.610	0.610	564,000	344,240	0.6104	1.707	1.707	1.735	1.707	1.707	201,502	1.7084	0.00%
2006-01-25	0	0.610	0.610	0.620	0.610	0.610	238,000	145,180	0.6100	1.707	1.707	1.735	1.707	1.707	85,031	1.7074	0.00%
2006-01-24	0	0.610	0.600	0.610	0.610	0.610	212,000	129,320	0.6100	1.707	1.679	1.707	1.707	1.707	75,742	1.7074	1.67%
2006-01-23	0	0.600	0.590	0.600	0.600	0.600	200,000	120,000	0.6000	1.679	1.651	1.679	1.679	1.679	71,455	1.6794	0.00%
2006-01-20	0	0.600	0.600	0.610	0.600	0.600	210,000	126,000	0.6000	1.679	1.679	1.707	1.679	1.679	75,027	1.6794	0.00%
2006-01-19	0	0.600	0.600	0.610	0.590	0.600	236,000	140,460	0.5952	1.679	1.679	1.707	1.651	1.679	84,316	1.6659	0.00%
2006-01-18	0	0.600	0.600	0.610	0.590	0.600	340,000	202,300	0.5950	1.679	1.679	1.707	1.651	1.679	121,473	1.6654	0.00%
2006-01-17	0	0.600	0.600	0.610	0.600	0.600	142,000	85,200	0.6000	1.679	1.679	1.707	1.679	1.679	50,733	1.6794	0.00%
2006-01-16	0	0.600	0.600	0.610	0.600	0.600	230,000	138,000	0.6000	1.679	1.679	1.707	1.679	1.679	82,173	1.6794	0.00%
2006-01-13	0	0.600	0.600	0.610	0.600	0.600	212,000	127,200	0.6000	1.679	1.679	1.707	1.679	1.679	75,742	1.6794	0.00%
2006-01-12	0	0.600	0.590	0.600	0.600	0.600	240,000	144,000	0.6000	1.679	1.651	1.679	1.679	1.679	85,746	1.6794	0.00%
2006-01-11	0	0.600	0.600	0.610	0.600	0.600	230,000	138,000	0.6000	1.679	1.679	1.707	1.679	1.679	82,173	1.6794	0.00%
2006-01-10	0	0.600	0.600	0.610	0.600	0.600	334,000	200,400	0.6000	1.679	1.679	1.707	1.679	1.679	119,329	1.6794	0.00%
2006-01-09	0	0.600	0.600	0.610	0.600	0.610	530,000	319,940	0.6037	1.679	1.679	1.707	1.679	1.707	189,355	1.6896	-1.64%
2006-01-06	0	0.610	0.590	0.610	0.600	0.610	380,000	228,800	0.6021	1.707	1.651	1.707	1.679	1.707	135,764	1.6853	1.67%
2006-01-05	0	0.600	0.590	0.610	0.590	0.600	140,000	82,800	0.5914	1.679	1.651	1.707	1.651	1.679	50,018	1.6554	1.69%
2006-01-04	0	0.590	0.590	0.610	0.590	0.600	340,000	203,440	0.5984	1.651	1.651	1.707	1.651	1.679	121,473	1.6748	-3.28%
2006-01-03	0	0.610	0.590	0.610	0.590	0.610	260,000	154,300	0.5935	1.707	1.651	1.707	1.651	1.707	92,891	1.6611	3.39%
2005-12-30	0	0.590	0.590	0.600	0.590	0.590	250,000	147,500	0.5900	1.651	1.651	1.679	1.651	1.651	89,318	1.6514	-0.84%
2005-12-29	0	0.610	0.590	0.610	0.600	0.610	594,000	358,400	0.6034	1.665	1.611	1.665	1.638	1.665	217,570	1.6473	3.39%
2005-12-28	0	0.590	0.590	0.600	0.590	0.600	210,000	124,400	0.5924	1.611	1.611	1.638	1.611	1.638	76,919	1.6173	-1.67%
2005-12-23	0	0.600	0.590	0.600	0.600	0.600	478,000	286,800	0.6000	1.638	1.611	1.638	1.638	1.638	175,082	1.6381	0.00%
2005-12-22	0	0.600	0.590	0.600	0.590	0.600	262,000	156,500	0.5973	1.638	1.611	1.638	1.611	1.638	95,965	1.6308	0.00%
2005-12-21	0	0.600	0.590	0.600	0.600	0.600	280,000	168,000	0.6000	1.638	1.611	1.638	1.638	1.638	102,558	1.6381	0.00%
2005-12-20	0	0.600	0.590	0.600	0.590	0.600	374,000	224,060	0.5991	1.638	1.611	1.638	1.611	1.638	136,989	1.6356	1.69%
2005-12-19	0	0.590	0.590	0.610	0.590	0.610	1,990,000	1,201,100	0.6036	1.611	1.611	1.665	1.611	1.665	728,897	1.6478	-7.81%
2005-12-16	0	0.640	0.640	0.650	0.640	0.650	250,000	160,700	0.6428	1.747	1.747	1.775	1.747	1.775	91,570	1.7549	-1.54%
2005-12-15	0	0.650	0.630	0.650	0.630	0.650	538,000	343,680	0.6388	1.775	1.720	1.775	1.720	1.775	197,059	1.7440	1.56%
2005-12-14	0	0.640	0.630	0.640	0.640	0.640	100,000	64,000	0.6400	1.747	1.720	1.747	1.747	1.747	36,628	1.7473	-1.54%
2005-12-13	0	0.650	0.640	0.660	0.630	0.650	596,000	382,140	0.6412	1.775	1.747	1.802	1.720	1.775	218,303	1.7505	3.17%
2005-12-12	0	0.630	0.620	0.630	0.630	0.630	170,000	107,100	0.6300	1.720	1.693	1.720	1.720	1.720	62,268	1.7200	-1.56%
2005-12-09	0	0.640	0.630	0.640	0.640	0.640	126,000	80,640	0.6400	1.747	1.720	1.747	1.747	1.747	46,151	1.7473	0.00%
2005-12-08	0	0.640	0.630	0.650	0.640	0.650	596,000	381,800	0.6406	1.747	1.720	1.775	1.747	1.775	218,303	1.7489	0.00%
2005-12-07	0	0.640	0.640	0.650	0.630	0.640	294,000	187,960	0.6393	1.747	1.747	1.775	1.720	1.747	107,686	1.7454	0.00%
2005-12-06	0	0.640	0.630	0.650	0.630	0.640	192,000	122,560	0.6383	1.747	1.720	1.775	1.720	1.747	70,326	1.7427	-1.54%
2005-12-05	0	0.650	0.630	0.650	0.630	0.650	392,000	249,880	0.6374	1.775	1.720	1.775	1.720	1.775	143,582	1.7403	3.17%
2005-12-02	0	0.630	0.630	0.640	0.620	0.640	342,000	215,440	0.6299	1.720	1.720	1.747	1.693	1.747	125,268	1.7198	0.00%
2005-12-01	0	0.630	0.630	0.640	0.620	0.630	312,000	196,160	0.6287	1.720	1.720	1.747	1.693	1.720	114,279	1.7165	0.00%
2005-11-30	0	0.630	0.620	0.630	0.620	0.630	410,000	257,780	0.6287	1.720	1.693	1.720	1.693	1.720	150,175	1.7165	0.00%
2005-11-29	0	0.630	0.630	0.640	0.630	0.640	886,000	558,360	0.6302	1.720	1.720	1.747	1.720	1.747	324,524	1.7206	0.00%
2005-11-28	0	0.630	0.620	0.630	0.630	0.630	410,000	258,300	0.6300	1.720	1.693	1.720	1.720	1.720	150,175	1.7200	0.00%
2005-11-25	0	0.630	0.620	0.630	0.630	0.630	442,000	278,460	0.6300	1.720	1.693	1.720	1.720	1.720	161,896	1.7200	1.61%
2005-11-24	0	0.620	0.620	0.630	0.620	0.630	392,000	246,360	0.6285	1.693	1.693	1.720	1.693	1.720	143,582	1.7158	-1.59%
2005-11-23	0	0.630	0.620	0.630	0.620	0.640	512,000	321,260	0.6275	1.720	1.693	1.720	1.693	1.747	187,535	1.7131	0.00%
2005-11-22	0	0.630	0.620	0.630	0.620	0.630	260,000	162,500	0.6250	1.720	1.693	1.720	1.693	1.720	95,233	1.7063	0.00%
2005-11-21	0	0.630	0.620	0.630	0.620	0.630	230,000	142,780	0.6208	1.720	1.693	1.720	1.693	1.720	84,244	1.6948	1.61%
2005-11-18	0	0.620	0.620	0.630	0.620	0.630	340,000	212,100	0.6238	1.693	1.693	1.720	1.693	1.720	124,535	1.7031	-1.59%
2005-11-17	0	0.630	0.620	0.630	0.630	0.630	210,000	132,300	0.6300	1.720	1.693	1.720	1.720	1.720	76,919	1.7200	0.00%
2005-11-16	0	0.630	0.620	0.630	0.620	0.630	232,000	145,840	0.6286	1.720	1.693	1.720	1.693	1.720	84,977	1.7162	1.61%
2005-11-15	0	0.620	0.620	0.630	0.620	0.630	280,000	175,800	0.6279	1.693	1.693	1.720	1.693	1.720	102,558	1.7141	-1.59%
2005-11-14	0	0.630	0.610	0.630	0.630	0.630	278,000	175,140	0.6300	1.720	1.665	1.720	1.720	1.720	101,826	1.7200	0.00%
2005-11-11	0	0.630	0.620	0.630	0.630	0.630	220,000	138,600	0.6300	1.720	1.693	1.720	1.720	1.720	80,582	1.7200	0.00%
2005-11-10	0	0.630	0.620	0.630	0.630	0.630	200,000	126,000	0.6300	1.720	1.693	1.720	1.720	1.720	73,256	1.7200	1.61%
2005-11-09	0	0.620	0.610	0.630	0.620	0.630	540,000	335,600	0.6215	1.693	1.665	1.720	1.693	1.720	197,791	1.6967	-1.59%
2005-11-08	0	0.630	0.610	0.630	0.620	0.630	278,000	172,960	0.6222	1.720	1.665	1.720	1.693	1.720	101,826	1.6986	1.61%
2005-11-07	0	0.620	0.610	0.630	0.610	0.630	280,000	173,900	0.6211	1.693	1.665	1.720	1.665	1.720	102,558	1.6956	-1.59%
2005-11-04	0	0.630	0.610	0.630	0.620	0.630	400,000	250,000	0.6250	1.720	1.665	1.720	1.693	1.720	146,512	1.7063	0.00%
2005-11-03	0	0.630	0.610	0.630	0.620	0.630	330,000	205,400	0.6224	1.720	1.665	1.720	1.693	1.720	120,872	1.6993	1.61%
2005-11-02	0	0.620	0.610	0.630	0.620	0.620	240,000	148,800	0.6200	1.693	1.665	1.720	1.693	1.693	87,907	1.6927	-1.59%
2005-11-01	0	0.630	0.620	0.630	0.620	0.630	416,000	260,180	0.6254	1.720	1.693	1.720	1.693	1.720	152,372	1.7075	1.61%
2005-10-31	0	0.620	0.610	0.630	0.620	0.630	326,000	203,120	0.6231	1.693	1.665	1.720	1.693	1.720	119,407	1.7011	1.64%
2005-10-28	0	0.610	0.610	0.630	0.610	0.630	300,000	186,560	0.6219	1.665	1.665	1.720	1.665	1.720	109,884	1.6978	-1.61%
2005-10-27	0	0.620	0.610	0.620	0.620	0.630	200,000	125,000	0.6250	1.693	1.665	1.693	1.693	1.720	73,256	1.7063	-1.59%
2005-10-26	0	0.630	0.610	0.630	0.630	0.630	200,000	126,000	0.6300	1.720	1.665	1.720	1.720	1.720	73,256	1.7200	0.00%
2005-10-25	0	0.630	0.620	0.630	0.630	0.650	150,000	95,700	0.6380	1.720	1.693	1.720	1.720	1.775	54,942	1.7418	0.00%
2005-10-24	0	0.630	0.630	0.650	0.620	0.650	310,000	196,700	0.6345	1.720	1.720	1.775	1.693	1.775	113,547	1.7323	0.00%
2005-10-21	0	0.630	0.620	0.630	0.630	0.640	160,000	102,200	0.6388	1.720	1.693	1.720	1.720	1.747	58,605	1.7439	1.61%
2005-10-20	0	0.620	0.620	0.630	0.610	0.630	120,000	75,320	0.6277	1.693	1.693	1.720	1.665	1.720	43,954	1.7136	0.00%
2005-10-19	0	0.620	0.610	0.630	0.620	0.640	580,000	364,600	0.6286	1.693	1.665	1.720	1.693	1.747	212,442	1.7162	0.00%
2005-10-18	0	0.620	0.620	0.650	0.620	0.640	310,000	194,560	0.6276	1.693	1.693	1.775	1.693	1.747	113,547	1.7135	-1.59%
2005-10-17	0	0.630	0.630	0.640	0.620	0.630	82,000	51,040	0.6224	1.720	1.720	1.747	1.693	1.720	30,035	1.6994	1.61%
2005-10-14	0	0.620	0.620	0.640	0.620	0.640	58,000	36,560	0.6303	1.693	1.693	1.747	1.693	1.747	21,244	1.7209	-3.12%
2005-10-13	0	0.640	0.630	0.640	0.620	0.640	350,000	222,400	0.6354	1.747	1.720	1.747	1.693	1.747	128,198	1.7348	3.23%
2005-10-12	0	0.620	0.620	0.630	0.620	0.620	80,000	49,600	0.6200	1.693	1.693	1.720	1.693	1.693	29,302	1.6927	-1.59%
2005-10-10	0	0.630	0.620	0.660	0.630	0.650	168,000	106,400	0.6333	1.720	1.693	1.802	1.720	1.775	61,535	1.7291	-1.56%
2005-10-07	0	0.640	0.630	0.640	0.630	0.640	260,000	163,900	0.6304	1.747	1.720	1.747	1.720	1.747	95,233	1.7210	3.23%
2005-10-06	0	0.620	0.620	0.630	0.620	0.630	350,000	217,800	0.6223	1.693	1.693	1.720	1.693	1.720	128,198	1.6989	-1.59%
2005-10-05	0	0.630	0.620	0.640	0.630	0.630	110,000	69,300	0.6300	1.720	1.693	1.747	1.720	1.720	40,291	1.7200	0.00%
2005-10-04	0	0.630	0.620	0.630	0.620	0.640	332,000	208,460	0.6279	1.720	1.693	1.720	1.693	1.747	121,605	1.7142	0.00%
2005-10-03	0	0.630	0.620	0.630	0.630	0.630	130,000	81,900	0.6300	1.720	1.693	1.720	1.720	1.720	47,616	1.7200	1.61%
2005-09-30	0	0.620	0.620	0.630	0.620	0.630	348,000	216,260	0.6214	1.693	1.693	1.720	1.693	1.720	127,465	1.6966	1.64%
2005-09-29	0	0.610	0.610	0.640	0.610	0.630	236,000	147,500	0.6250	1.665	1.665	1.747	1.665	1.720	86,442	1.7063	-4.69%
2005-09-28	0	0.640	0.630	0.640	0.630	0.640	374,000	238,380	0.6374	1.747	1.720	1.747	1.720	1.747	136,989	1.7401	1.59%
2005-09-27	0	0.630	0.610	0.630	0.620	0.630	152,000	94,440	0.6213	1.720	1.665	1.720	1.693	1.720	55,675	1.6963	-1.56%
2005-09-26	0	0.640	0.620	0.640	0.630	0.640	274,000	172,740	0.6304	1.747	1.693	1.747	1.720	1.747	100,361	1.7212	1.59%
2005-09-23	0	0.630	0.630	0.640	0.630	0.640	240,000	151,600	0.6317	1.720	1.720	1.747	1.720	1.747	87,907	1.7245	0.00%
2005-09-22	0	0.630	0.630	0.640	0.620	0.630	208,000	131,000	0.6298	1.720	1.720	1.747	1.693	1.720	76,186	1.7195	-1.56%
2005-09-21	0	0.640	0.620	0.650	0.630	0.640	320,000	202,800	0.6338	1.747	1.693	1.775	1.720	1.747	117,210	1.7302	1.59%
2005-09-20	0	0.630	0.630	0.640	0.630	0.650	290,000	186,000	0.6414	1.720	1.720	1.747	1.720	1.775	106,221	1.7511	-1.56%
2005-09-16	0	0.640	0.640	0.660	0.640	0.660	682,000	444,280	0.6514	1.747	1.747	1.802	1.747	1.802	249,803	1.7785	-4.48%
2005-09-15	0	0.670	0.650	0.670	0.660	0.670	418,000	276,940	0.6625	1.829	1.775	1.829	1.802	1.829	153,105	1.8088	1.52%
2005-09-14	0	0.660	0.650	0.660	0.660	0.670	420,000	278,600	0.6633	1.802	1.775	1.802	1.802	1.829	153,838	1.8110	-2.94%
2005-09-13	0	0.680	0.670	0.680	0.670	0.680	190,000	128,300	0.6753	1.857	1.829	1.857	1.829	1.857	69,593	1.8436	0.00%
2005-09-12	0	0.680	0.670	0.680	0.670	0.680	260,000	176,400	0.6785	1.857	1.829	1.857	1.829	1.857	95,233	1.8523	1.49%
2005-09-09	0	0.670	0.670	0.680	0.670	0.670	120,000	80,400	0.6700	1.829	1.829	1.857	1.829	1.829	43,954	1.8292	0.00%
2005-09-08	0	0.670	0.670	0.680	0.670	0.680	250,000	168,500	0.6740	1.829	1.829	1.857	1.829	1.857	91,570	1.8401	-1.47%
2005-09-07	0	0.680	0.670	0.680	0.670	0.680	120,000	81,300	0.6775	1.857	1.829	1.857	1.829	1.857	43,954	1.8497	1.49%
2005-09-06	0	0.670	0.670	0.690	0.670	0.690	734,000	497,220	0.6774	1.829	1.829	1.884	1.829	1.884	268,850	1.8494	0.00%
2005-09-05	0	0.670	0.670	0.680	0.670	0.690	280,000	190,400	0.6800	1.829	1.829	1.857	1.829	1.884	102,558	1.8565	-1.47%
2005-09-02	0	0.680	0.670	0.680	0.670	0.680	170,000	115,500	0.6794	1.857	1.829	1.857	1.829	1.857	62,268	1.8549	0.00%
2005-09-01	0	0.680	0.670	0.680	0.670	0.690	266,000	180,640	0.6791	1.857	1.829	1.857	1.829	1.884	97,430	1.8540	0.00%
2005-08-31	0	0.680	0.660	0.680	0.670	0.680	150,000	101,000	0.6733	1.857	1.802	1.857	1.829	1.857	54,942	1.8383	1.49%
2005-08-30	0	0.670	0.670	0.680	0.660	0.680	338,000	226,880	0.6712	1.829	1.829	1.857	1.802	1.857	123,803	1.8326	0.00%
2005-08-29	0	0.670	0.670	0.680	0.670	0.680	219,000	148,270	0.6770	1.829	1.829	1.857	1.829	1.857	80,215	1.8484	-1.47%
2005-08-26	0	0.710	0.700	0.720	0.710	0.710	212,000	150,520	0.7100	1.857	1.830	1.883	1.857	1.857	81,077	1.8565	0.00%
2005-08-25	0	0.710	0.700	0.710	0.710	0.710	80,000	56,800	0.7100	1.857	1.830	1.857	1.857	1.857	30,595	1.8565	1.43%
2005-08-24	0	0.700	0.700	0.720	0.700	0.720	612,000	437,420	0.7147	1.830	1.830	1.883	1.830	1.883	234,053	1.8689	-1.41%
2005-08-23	0	0.710	0.700	0.710	0.700	0.710	188,000	132,140	0.7029	1.857	1.830	1.857	1.830	1.857	71,899	1.8379	1.43%
2005-08-22	0	0.700	0.700	0.710	0.700	0.710	1,044,000	733,880	0.7030	1.830	1.830	1.857	1.830	1.857	399,267	1.8381	0.00%
2005-08-19	0	0.700	0.700	0.720	0.700	0.720	330,000	233,700	0.7082	1.830	1.830	1.883	1.830	1.883	126,205	1.8517	-2.78%
2005-08-18	0	0.720	0.700	0.720	0.710	0.720	250,000	178,300	0.7132	1.883	1.830	1.883	1.857	1.883	95,610	1.8649	1.41%
2005-08-17	0	0.710	0.710	0.720	0.710	0.720	190,000	135,300	0.7121	1.857	1.857	1.883	1.857	1.883	72,663	1.8620	-1.39%
2005-08-16	0	0.720	0.710	0.720	0.720	0.720	324,000	233,280	0.7200	1.883	1.857	1.883	1.883	1.883	123,910	1.8827	0.00%
2005-08-15	0	0.720	0.710	0.720	0.720	0.720	200,000	144,000	0.7200	1.883	1.857	1.883	1.883	1.883	76,488	1.8827	0.00%
2005-08-12	0	0.720	0.710	0.730	0.720	0.720	250,000	180,000	0.7200	1.883	1.857	1.909	1.883	1.883	95,610	1.8827	0.00%
2005-08-11	0	0.720	0.720	0.730	0.720	0.730	256,000	184,920	0.7223	1.883	1.883	1.909	1.883	1.909	97,904	1.8888	0.00%
2005-08-10	0	0.720	0.710	0.720	0.710	0.720	520,000	371,300	0.7140	1.883	1.857	1.883	1.857	1.883	198,869	1.8671	0.00%
2005-08-09	0	0.720	0.720	0.730	0.710	0.720	340,000	243,320	0.7156	1.883	1.883	1.909	1.857	1.883	130,029	1.8713	0.00%
2005-08-08	0	0.720	0.720	0.730	0.720	0.720	412,000	296,640	0.7200	1.883	1.883	1.909	1.883	1.883	157,565	1.8827	-1.37%
2005-08-05	0	0.730	0.720	0.730	0.710	0.730	224,000	162,040	0.7234	1.909	1.883	1.909	1.857	1.909	85,666	1.8915	1.39%
2005-08-04	0	0.720	0.720	0.730	0.720	0.720	170,000	122,400	0.7200	1.883	1.883	1.909	1.883	1.883	65,015	1.8827	0.00%
2005-08-03	0	0.720	0.720	0.730	0.720	0.730	675,000	486,940	0.7214	1.883	1.883	1.909	1.883	1.909	258,147	1.8863	-1.37%
2005-08-02	0	0.730	0.720	0.730	0.720	0.730	350,000	253,840	0.7253	1.909	1.883	1.909	1.883	1.909	133,854	1.8964	-1.35%
2005-08-01	0	0.740	0.730	0.750	0.730	0.750	136,000	100,420	0.7384	1.935	1.909	1.961	1.909	1.961	52,012	1.9307	1.37%
2005-07-29	0	0.730	0.730	0.740	0.720	0.730	370,000	269,400	0.7281	1.909	1.909	1.935	1.883	1.909	141,503	1.9039	1.39%
2005-07-28	0	0.720	0.720	0.730	0.720	0.730	290,000	209,400	0.7221	1.883	1.883	1.909	1.883	1.909	110,907	1.8881	0.00%
2005-07-27	0	0.720	0.720	0.730	0.720	0.730	114,000	82,880	0.7270	1.883	1.883	1.909	1.883	1.909	43,598	1.9010	0.00%
2005-07-26	0	0.720	0.720	0.730	0.720	0.730	130,000	94,200	0.7246	1.883	1.883	1.909	1.883	1.909	49,717	1.8947	-1.37%
2005-07-25	0	0.730	0.720	0.730	0.730	0.740	620,000	452,800	0.7303	1.909	1.883	1.909	1.909	1.935	237,112	1.9096	0.00%
2005-07-22	0	0.730	0.720	0.740	0.720	0.730	796,000	580,900	0.7298	1.909	1.883	1.935	1.883	1.909	304,422	1.9082	0.00%
2005-07-21	0	0.730	0.720	0.730	0.720	0.730	378,000	272,700	0.7214	1.909	1.883	1.909	1.883	1.909	144,562	1.8864	1.39%
2005-07-20	0	0.720	0.710	0.720	0.710	0.720	688,000	489,920	0.7121	1.883	1.857	1.883	1.857	1.883	263,118	1.8620	0.00%
2005-07-19	0	0.720	0.720	0.730	0.700	0.720	1,110,000	793,200	0.7146	1.883	1.883	1.909	1.830	1.883	424,508	1.8685	0.00%
2005-07-18	0	0.720	0.710	0.720	0.710	0.730	1,670,000	1,195,080	0.7156	1.883	1.857	1.883	1.857	1.909	638,674	1.8712	-1.37%
2005-07-15	0	0.730	0.730	0.740	0.730	0.740	1,340,000	982,360	0.7331	1.909	1.909	1.935	1.909	1.935	512,469	1.9169	-2.67%
2005-07-14	0	0.750	0.730	0.750	0.730	0.770	3,878,000	2,880,180	0.7427	1.961	1.909	1.961	1.909	2.013	1,483,100	1.9420	-3.85%
2005-07-13	0	0.780	0.770	0.780	0.740	0.780	6,966,000	5,298,920	0.7607	2.040	2.013	2.040	1.935	2.040	2,664,073	1.9890	4.00%
2005-07-12	0	0.750	0.750	0.760	0.750	0.940	5,990,000	4,797,460	0.8009	1.961	1.961	1.987	1.961	2.458	2,290,812	2.0942	-19.35%
2005-07-11	0	0.930	0.920	0.930	0.900	0.930	1,058,000	970,240	0.9171	2.432	2.406	2.432	2.353	2.432	404,621	2.3979	3.33%
2005-07-08	0	0.900	0.880	0.900	0.880	0.900	136,000	121,920	0.8965	2.353	2.301	2.353	2.301	2.353	52,012	2.3441	2.27%
2005-07-07	0	0.880	0.880	0.910	0.880	0.890	340,000	301,700	0.8874	2.301	2.301	2.379	2.301	2.327	130,029	2.3202	-2.22%
2005-07-06	0	0.900	0.900	0.910	0.900	0.910	340,000	308,300	0.9068	2.353	2.353	2.379	2.353	2.379	130,029	2.3710	-1.10%
2005-07-05	0	0.910	0.900	0.910	0.900	0.910	110,000	99,300	0.9027	2.379	2.353	2.379	2.353	2.379	42,068	2.3604	1.11%
2005-07-04	0	0.900	0.890	0.920	0.900	0.910	200,000	181,000	0.9050	2.353	2.327	2.406	2.353	2.379	76,488	2.3664	0.00%
2005-06-30	0	0.900	0.890	0.910	0.900	0.910	624,000	565,200	0.9058	2.353	2.327	2.379	2.353	2.379	238,642	2.3684	0.00%
2005-06-29	0	0.900	0.890	0.900	0.900	0.910	188,000	169,700	0.9027	2.353	2.327	2.353	2.353	2.379	71,899	2.3603	1.12%
2005-06-28	0	0.890	0.890	0.910	0.890	0.900	544,000	489,460	0.8997	2.327	2.327	2.379	2.327	2.353	208,047	2.3526	0.00%
2005-06-27	0	0.890	0.880	0.900	0.890	0.890	100,000	89,000	0.8900	2.327	2.301	2.353	2.327	2.327	38,244	2.3272	0.00%
2005-06-24	0	0.890	0.890	0.920	0.890	0.890	268,000	238,520	0.8900	2.327	2.327	2.406	2.327	2.327	102,494	2.3272	0.00%
2005-06-23	0	0.890	0.880	0.890	0.890	0.890	150,000	133,500	0.8900	2.327	2.301	2.327	2.327	2.327	57,366	2.3272	-1.11%
2005-06-22	0	0.900	0.880	0.910	0.880	0.900	350,000	309,000	0.8829	2.353	2.301	2.379	2.301	2.353	133,854	2.3085	3.45%
2005-06-21	0	0.870	0.870	0.880	0.870	0.880	380,000	331,600	0.8726	2.275	2.275	2.301	2.275	2.301	145,327	2.2818	0.00%
2005-06-20	0	0.870	0.870	0.900	0.870	0.870	128,000	111,360	0.8700	2.275	2.275	2.353	2.275	2.275	48,952	2.2749	-1.14%
2005-06-17	0	0.880	0.880	0.890	0.880	0.890	148,000	130,340	0.8807	2.301	2.301	2.327	2.301	2.327	56,601	2.3028	0.00%
2005-06-16	0	0.880	0.870	0.880	0.870	0.880	134,000	116,600	0.8701	2.301	2.275	2.301	2.275	2.301	51,247	2.2753	1.15%
2005-06-15	0	0.870	0.860	0.880	0.870	0.870	200,000	174,000	0.8700	2.275	2.249	2.301	2.275	2.275	76,488	2.2749	0.00%
2005-06-14	0	0.870	0.870	0.880	0.860	0.870	308,000	267,940	0.8699	2.275	2.275	2.301	2.249	2.275	117,791	2.2747	0.00%
2005-06-13	0	0.870	0.860	0.880	0.870	0.880	206,000	179,720	0.8724	2.275	2.249	2.301	2.275	2.301	78,783	2.2812	1.16%
2005-06-10	0	0.860	0.860	0.880	0.860	0.880	274,000	237,560	0.8670	2.249	2.249	2.301	2.249	2.301	104,788	2.2670	-1.15%
2005-06-09	0	0.870	0.870	0.880	0.870	0.870	86,000	74,820	0.8700	2.275	2.275	2.301	2.275	2.275	32,890	2.2749	1.16%
2005-06-08	0	0.860	0.860	0.870	0.860	0.870	100,000	86,500	0.8650	2.249	2.249	2.275	2.249	2.275	38,244	2.2618	-1.15%
2005-06-07	0	0.870	0.860	0.890	0.860	0.870	260,000	225,700	0.8681	2.275	2.249	2.327	2.249	2.275	99,434	2.2698	0.00%
2005-06-06	0	0.870	0.870	0.880	0.860	0.870	628,000	544,120	0.8664	2.275	2.275	2.301	2.249	2.275	240,172	2.2655	0.00%
2005-06-03	0	0.870	0.870	0.880	0.870	0.870	428,000	372,360	0.8700	2.275	2.275	2.301	2.275	2.275	163,684	2.2749	-1.14%
2005-06-02	0	0.880	0.870	0.880	0.870	0.880	246,000	214,560	0.8722	2.301	2.275	2.301	2.275	2.301	94,080	2.2806	0.00%
2005-06-01	0	0.880	0.870	0.880	0.880	0.880	80,000	70,400	0.8800	2.301	2.275	2.301	2.301	2.301	30,595	2.3010	-1.12%
2005-05-31	0	0.890	0.870	0.890	0.880	0.890	170,000	149,700	0.8806	2.327	2.275	2.327	2.301	2.327	65,015	2.3026	1.14%
2005-05-30	0	0.880	0.880	0.890	0.880	0.900	190,000	168,000	0.8842	2.301	2.301	2.327	2.301	2.353	72,663	2.3120	0.00%
2005-05-27	0	0.880	0.870	0.890	0.870	0.890	290,000	255,120	0.8797	2.301	2.275	2.327	2.275	2.327	110,907	2.3003	-1.12%
2005-05-26	0	0.890	0.880	0.890	0.880	0.890	200,000	176,200	0.8810	2.327	2.301	2.327	2.301	2.327	76,488	2.3036	1.14%
2005-05-25	0	0.880	0.880	0.890	0.870	0.880	120,000	105,400	0.8783	2.301	2.301	2.327	2.275	2.301	45,893	2.2967	-1.12%
2005-05-24	0	0.890	0.880	0.890	0.880	0.890	168,000	147,920	0.8805	2.327	2.301	2.327	2.301	2.327	64,250	2.3023	0.00%
2005-05-23	0	0.890	0.880	0.890	0.880	0.890	156,000	138,380	0.8871	2.327	2.301	2.327	2.301	2.327	59,661	2.3195	-1.11%
2005-05-20	0	0.900	0.880	0.900	0.880	0.900	162,000	143,460	0.8856	2.353	2.301	2.353	2.301	2.353	61,955	2.3155	2.27%
2005-05-19	0	0.880	0.880	0.890	0.880	0.890	240,000	211,800	0.8825	2.301	2.301	2.327	2.301	2.327	91,785	2.3076	0.00%
2005-05-18	0	0.880	0.870	0.880	0.880	0.880	170,000	149,600	0.8800	2.301	2.275	2.301	2.301	2.301	65,015	2.3010	0.00%
2005-05-17	0	0.880	0.880	0.890	0.880	0.880	110,000	96,800	0.8800	2.301	2.301	2.327	2.301	2.301	42,068	2.3010	0.00%
2005-05-13	0	0.880	0.880	0.900	0.880	0.880	50,000	44,000	0.8800	2.301	2.301	2.353	2.301	2.301	19,122	2.3010	0.00%
2005-05-12	0	0.880	0.880	0.910	0.880	0.880	584,000	513,920	0.8800	2.301	2.301	2.379	2.301	2.301	223,345	2.3010	0.00%
2005-05-11	0	0.880	0.880	0.910	0.880	0.890	180,000	158,940	0.8830	2.301	2.301	2.379	2.301	2.327	68,839	2.3089	-2.22%
2005-05-10	0	0.900	0.890	0.900	0.900	0.910	146,000	132,360	0.9066	2.353	2.327	2.353	2.353	2.379	55,836	2.3705	0.00%
2005-05-09	0	0.900	0.900	0.910	0.900	0.910	88,000	79,300	0.9011	2.353	2.353	2.379	2.353	2.379	33,655	2.3563	-1.10%
2005-05-06	0	0.910	0.900	0.910	0.900	0.910	322,000	292,000	0.9068	2.379	2.353	2.379	2.353	2.379	123,145	2.3712	0.00%
2005-05-05	0	0.910	0.900	0.920	0.900	0.910	756,000	684,300	0.9052	2.379	2.353	2.406	2.353	2.379	289,124	2.3668	2.25%
2005-05-04	0	0.890	0.880	0.890	0.890	0.890	142,000	126,380	0.8900	2.327	2.301	2.327	2.327	2.327	54,306	2.3272	0.00%
2005-05-03	0	0.890	0.880	0.900	0.890	0.890	140,000	124,600	0.8900	2.327	2.301	2.353	2.327	2.327	53,542	2.3272	0.00%
2005-04-29	0	0.890	0.890	0.900	0.870	0.890	1,060,000	934,560	0.8817	2.327	2.327	2.353	2.275	2.327	405,386	2.3054	0.00%
2005-04-28	0	0.890	0.880	0.890	0.890	0.890	268,000	238,520	0.8900	2.327	2.301	2.327	2.327	2.327	102,494	2.3272	-1.11%
2005-04-27	0	0.900	0.890	0.900	0.890	0.900	214,000	192,000	0.8972	2.353	2.327	2.353	2.327	2.353	81,842	2.3460	2.27%
2005-04-26	0	0.880	0.880	0.890	0.880	0.890	54,000	47,720	0.8837	2.301	2.301	2.327	2.301	2.327	20,652	2.3107	-1.12%
2005-04-25	0	0.890	0.880	0.890	0.890	0.900	520,000	465,340	0.8949	2.327	2.301	2.327	2.327	2.353	198,869	2.3399	0.00%
2005-04-22	0	0.890	0.880	0.890	0.890	0.890	270,000	240,300	0.8900	2.327	2.301	2.327	2.327	2.327	103,259	2.3272	0.00%
2005-04-21	0	0.890	0.880	0.890	0.890	0.890	132,000	117,480	0.8900	2.327	2.301	2.327	2.327	2.327	50,482	2.3272	0.00%
2005-04-20	0	0.890	0.890	0.900	0.890	0.900	620,000	555,920	0.8966	2.327	2.327	2.353	2.327	2.353	237,112	2.3445	-1.11%
2005-04-19	0	0.900	0.890	0.900	0.900	0.900	210,000	189,000	0.9000	2.353	2.327	2.353	2.353	2.353	80,312	2.3533	2.27%
2005-04-18	0	0.880	0.880	0.890	0.870	0.890	396,000	348,080	0.8790	2.301	2.301	2.327	2.275	2.327	151,446	2.2984	-2.22%
2005-04-15	0	0.900	0.890	0.900	0.890	0.900	232,000	207,940	0.8963	2.353	2.327	2.353	2.327	2.353	88,726	2.3436	0.00%
2005-04-14	0	0.900	0.900	0.910	0.900	0.900	446,000	401,400	0.9000	2.353	2.353	2.379	2.353	2.353	170,568	2.3533	0.00%
2005-04-13	0	0.900	0.900	0.910	0.900	0.910	542,000	493,200	0.9100	2.353	2.353	2.379	2.353	2.379	207,282	2.3794	-1.10%
2005-04-12	0	0.910	0.900	0.920	0.900	0.910	300,000	272,300	0.9077	2.379	2.353	2.406	2.353	2.379	114,732	2.3734	0.00%
2005-04-11	0	0.910	0.890	0.910	0.890	0.910	2,166,000	1,946,780	0.8988	2.379	2.327	2.379	2.327	2.379	828,364	2.3502	2.25%
2005-04-08	0	0.890	0.890	0.900	0.870	0.920	2,030,000	1,821,660	0.8974	2.327	2.327	2.353	2.275	2.406	776,352	2.3464	2.30%
2005-04-07	0	0.870	0.870	0.880	0.870	0.900	1,062,000	935,100	0.8805	2.275	2.275	2.301	2.275	2.353	406,151	2.3023	0.00%
2005-04-06	0	0.870	0.860	0.870	0.820	0.890	2,202,000	1,909,140	0.8670	2.275	2.249	2.275	2.144	2.327	842,132	2.2670	6.10%
2005-04-04	0	0.820	0.800	0.830	0.810	0.820	630,000	510,800	0.8108	2.144	2.092	2.170	2.118	2.144	240,937	2.1201	0.00%
2005-04-01	0	0.820	0.820	0.830	0.810	0.820	252,000	205,340	0.8148	2.144	2.144	2.170	2.118	2.144	96,375	2.1306	1.23%
2005-03-31	0	0.810	0.800	0.820	0.800	0.810	194,000	156,640	0.8074	2.118	2.092	2.144	2.092	2.118	74,193	2.1112	0.00%
2005-03-30	0	0.810	0.800	0.810	0.810	0.810	56,000	45,360	0.8100	2.118	2.092	2.118	2.118	2.118	21,417	2.1180	-1.22%
2005-03-29	0	0.820	0.810	0.820	0.800	0.820	530,000	430,300	0.8119	2.144	2.118	2.144	2.092	2.144	202,693	2.1229	0.00%
2005-03-24	0	0.820	0.810	0.820	0.810	0.820	132,000	107,220	0.8123	2.144	2.118	2.144	2.118	2.144	50,482	2.1239	1.23%
2005-03-23	0	0.810	0.800	0.810	0.810	0.810	118,000	95,580	0.8100	2.118	2.092	2.118	2.118	2.118	45,128	2.1180	0.00%
2005-03-22	0	0.810	0.800	0.810	0.800	0.810	728,000	586,200	0.8052	2.118	2.092	2.118	2.092	2.118	278,416	2.1055	1.25%
2005-03-21	0	0.800	0.800	0.820	0.800	0.810	200,000	161,400	0.8070	2.092	2.092	2.144	2.092	2.118	76,488	2.1101	-1.23%
2005-03-18	0	0.810	0.810	0.820	0.810	0.820	172,000	140,060	0.8143	2.118	2.118	2.144	2.118	2.144	65,780	2.1292	-1.22%
2005-03-17	0	0.820	0.810	0.820	0.810	0.820	348,000	284,860	0.8186	2.144	2.118	2.144	2.118	2.144	133,089	2.1404	0.00%
2005-03-16	0	0.820	0.810	0.820	0.800	0.820	468,000	377,820	0.8073	2.144	2.118	2.144	2.092	2.144	178,982	2.1109	0.00%
2005-03-15	0	0.820	0.800	0.820	0.800	0.820	234,000	189,200	0.8085	2.144	2.092	2.144	2.092	2.144	89,491	2.1142	2.50%
2005-03-14	0	0.800	0.800	0.810	0.800	0.810	138,000	110,580	0.8013	2.092	2.092	2.118	2.092	2.118	52,777	2.0952	-1.23%
2005-03-11	0	0.810	0.810	0.820	0.810	0.820	570,000	463,800	0.8137	2.118	2.118	2.144	2.118	2.144	217,990	2.1276	1.25%
2005-03-10	0	0.800	0.800	0.810	0.800	0.800	328,000	262,400	0.8000	2.092	2.092	2.118	2.092	2.092	125,440	2.0918	-1.23%
2005-03-09	0	0.810	0.800	0.810	0.800	0.810	100,000	80,200	0.8020	2.118	2.092	2.118	2.092	2.118	38,244	2.0971	0.00%
2005-03-08	0	0.810	0.800	0.810	0.800	0.810	102,000	82,320	0.8071	2.118	2.092	2.118	2.092	2.118	39,009	2.1103	1.25%
2005-03-07	0	0.800	0.800	0.810	0.800	0.800	94,000	75,200	0.8000	2.092	2.092	2.118	2.092	2.092	35,949	2.0918	0.00%
2005-03-04	0	0.800	0.800	0.810	0.790	0.810	576,000	461,940	0.8020	2.092	2.092	2.118	2.066	2.118	220,285	2.0970	-2.44%
2005-03-03	0	0.820	0.800	0.820	0.800	0.820	562,039	452,510	0.8051	2.144	2.092	2.144	2.092	2.144	214,946	2.1052	2.50%
2005-03-02	0	0.800	0.800	0.810	0.800	0.820	458,000	370,580	0.8091	2.092	2.092	2.118	2.092	2.144	175,157	2.1157	-1.23%
2005-03-01	0	0.810	0.810	0.820	0.810	0.820	516,000	418,160	0.8104	2.118	2.118	2.144	2.118	2.144	197,339	2.1190	0.00%
2005-02-28	0	0.810	0.810	0.820	0.810	0.830	370,000	302,400	0.8173	2.118	2.118	2.144	2.118	2.170	141,503	2.1371	-1.22%
2005-02-25	0	0.820	0.820	0.830	0.820	0.820	106,000	86,920	0.8200	2.144	2.144	2.170	2.144	2.144	40,539	2.1441	1.23%
2005-02-24	0	0.810	0.810	0.820	0.800	0.810	454,000	367,700	0.8099	2.118	2.118	2.144	2.092	2.118	173,628	2.1178	0.00%
2005-02-23	0	0.810	0.810	0.820	0.800	0.810	102,000	82,460	0.8084	2.118	2.118	2.144	2.092	2.118	39,009	2.1139	-2.41%
2005-02-22	0	0.830	0.810	0.830	0.800	0.830	190,000	154,240	0.8118	2.170	2.118	2.170	2.092	2.170	72,663	2.1227	1.22%
2005-02-21	0	0.820	0.820	0.830	0.810	0.820	160,000	131,140	0.8196	2.144	2.144	2.170	2.118	2.144	61,190	2.1431	-1.20%
2005-02-18	0	0.830	0.820	0.830	0.810	0.830	540,000	444,800	0.8237	2.170	2.144	2.170	2.118	2.170	206,517	2.1538	0.00%
2005-02-17	0	0.830	0.830	0.840	0.830	0.840	480,000	401,000	0.8354	2.170	2.170	2.196	2.170	2.196	183,571	2.1844	0.00%
2005-02-16	0	0.830	0.820	0.830	0.820	0.830	800,000	662,720	0.8284	2.170	2.144	2.170	2.144	2.170	305,952	2.1661	1.22%
2005-02-15	0	0.820	0.810	0.820	0.810	0.820	270,000	220,900	0.8181	2.144	2.118	2.144	2.118	2.144	103,259	2.1393	1.23%
2005-02-14	0	0.810	0.800	0.820	0.800	0.810	380,000	307,300	0.8087	2.118	2.092	2.144	2.092	2.118	145,327	2.1145	0.00%
2005-02-08	0	0.810	0.800	0.810	0.800	0.810	418,000	336,380	0.8047	2.118	2.092	2.118	2.092	2.118	159,860	2.1042	3.85%
2005-02-07	0	0.780	0.780	0.810	0.780	0.800	608,000	481,180	0.7914	2.040	2.040	2.118	2.040	2.092	232,523	2.0694	-1.27%
2005-02-04	0	0.790	0.790	0.800	0.790	0.800	434,000	344,600	0.7940	2.066	2.066	2.092	2.066	2.092	165,979	2.0762	-1.25%
2005-02-03	0	0.800	0.790	0.800	0.790	0.800	250,000	199,000	0.7960	2.092	2.066	2.092	2.066	2.092	95,610	2.0814	1.27%
2005-02-02	0	0.790	0.790	0.800	0.790	0.800	160,000	126,600	0.7913	2.066	2.066	2.092	2.066	2.092	61,190	2.0690	-1.25%
2005-02-01	0	0.800	0.790	0.800	0.800	0.810	656,000	526,040	0.8019	2.092	2.066	2.092	2.092	2.118	250,880	2.0968	0.00%
2005-01-31	0	0.800	0.800	0.810	0.790	0.800	304,000	242,900	0.7990	2.092	2.092	2.118	2.066	2.092	116,262	2.0893	1.27%
2005-01-28	0	0.790	0.790	0.800	0.790	0.810	130,000	104,400	0.8031	2.066	2.066	2.092	2.066	2.118	49,717	2.0999	-1.25%
2005-01-27	0	0.800	0.790	0.800	0.790	0.800	530,000	419,000	0.7906	2.092	2.066	2.092	2.066	2.092	202,693	2.0672	1.27%
2005-01-26	0	0.790	0.790	0.800	0.790	0.790	130,000	102,700	0.7900	2.066	2.066	2.092	2.066	2.066	49,717	2.0657	0.00%
2005-01-25	0	0.790	0.780	0.800	0.780	0.800	460,000	362,100	0.7872	2.066	2.040	2.092	2.040	2.092	175,922	2.0583	0.00%
2005-01-24	0	0.790	0.790	0.800	0.790	0.800	330,000	261,000	0.7909	2.066	2.066	2.092	2.066	2.092	126,205	2.0681	0.00%
2005-01-21	0	0.790	0.790	0.800	0.790	0.790	198,000	156,420	0.7900	2.066	2.066	2.092	2.066	2.066	75,723	2.0657	0.00%
2005-01-20	0	0.790	0.790	0.800	0.780	0.790	630,000	494,440	0.7848	2.066	2.066	2.092	2.040	2.066	240,937	2.0522	-1.25%
2005-01-19	0	0.800	0.790	0.800	0.790	0.800	932,000	745,220	0.7996	2.092	2.066	2.092	2.066	2.092	356,434	2.0908	1.27%
2005-01-18	0	0.790	0.790	0.810	0.780	0.790	460,000	360,900	0.7846	2.066	2.066	2.118	2.040	2.066	175,922	2.0515	1.28%
2005-01-17	0	0.780	0.770	0.790	0.770	0.790	630,000	490,000	0.7778	2.040	2.013	2.066	2.013	2.066	240,937	2.0337	1.30%
2005-01-14	0	0.770	0.770	0.780	0.770	0.780	280,000	216,700	0.7739	2.013	2.013	2.040	2.013	2.040	107,083	2.0237	-1.28%
2005-01-13	0	0.780	0.780	0.790	0.780	0.780	260,000	202,800	0.7800	2.040	2.040	2.066	2.040	2.040	99,434	2.0395	0.00%
2005-01-12	0	0.780	0.780	0.800	0.780	0.790	184,000	144,820	0.7871	2.040	2.040	2.092	2.040	2.066	70,369	2.0580	-1.27%
2005-01-11	0	0.790	0.780	0.790	0.780	0.790	206,000	162,540	0.7890	2.066	2.040	2.066	2.040	2.066	78,783	2.0631	1.28%
2005-01-10	0	0.780	0.780	0.790	0.780	0.780	212,000	165,360	0.7800	2.040	2.040	2.066	2.040	2.040	81,077	2.0395	0.00%
2005-01-07	0	0.780	0.780	0.790	0.760	0.810	576,000	451,380	0.7836	2.040	2.040	2.066	1.987	2.118	220,285	2.0491	-3.70%
2005-01-06	0	0.810	0.790	0.820	0.790	0.810	290,000	231,520	0.7983	2.118	2.066	2.144	2.066	2.118	110,907	2.0875	2.53%
2005-01-05	0	0.790	0.780	0.790	0.790	0.810	550,000	437,800	0.7960	2.066	2.040	2.066	2.066	2.118	210,342	2.0814	-3.66%
2005-01-04	0	0.820	0.810	0.820	0.810	0.820	302,000	247,040	0.8180	2.144	2.118	2.144	2.118	2.144	115,497	2.1389	-1.20%
2005-01-03	0	0.830	0.820	0.830	0.830	0.840	464,000	388,800	0.8379	2.170	2.144	2.170	2.170	2.196	177,452	2.1910	-0.00%
2004-12-31	0	0.850	0.840	0.850	0.830	0.850	427,000	360,100	0.8433	2.170	2.145	2.170	2.119	2.170	167,237	2.1532	1.19%
2004-12-30	0	0.840	0.830	0.840	0.840	0.850	748,000	628,940	0.8408	2.145	2.119	2.145	2.145	2.170	292,958	2.1469	-1.18%
2004-12-29	0	0.850	0.840	0.850	0.830	0.850	486,000	408,520	0.8406	2.170	2.145	2.170	2.119	2.170	190,344	2.1462	1.19%
2004-12-28	0	0.840	0.830	0.850	0.840	0.840	396,000	332,640	0.8400	2.145	2.119	2.170	2.145	2.145	155,095	2.1447	0.00%
2004-12-24	0	0.840	0.830	0.840	0.830	0.840	170,000	142,220	0.8366	2.145	2.119	2.145	2.119	2.145	66,581	2.1360	0.00%
2004-12-23	0	0.840	0.830	0.840	0.830	0.840	442,000	368,360	0.8334	2.145	2.119	2.145	2.119	2.145	173,111	2.1279	0.00%
2004-12-22	0	0.840	0.840	0.850	0.830	0.850	1,104,000	922,560	0.8357	2.145	2.145	2.170	2.119	2.170	432,387	2.1336	0.00%
2004-12-21	0	0.840	0.830	0.840	0.840	0.850	292,000	245,780	0.8417	2.145	2.119	2.145	2.145	2.170	114,363	2.1491	0.00%
2004-12-20	0	0.840	0.840	0.850	0.830	0.850	396,000	334,640	0.8451	2.145	2.145	2.170	2.119	2.170	155,095	2.1576	-1.18%
2004-12-17	0	0.850	0.840	0.850	0.840	0.850	1,264,000	1,071,220	0.8475	2.170	2.145	2.170	2.145	2.170	495,052	2.1639	2.41%
2004-12-16	0	0.830	0.830	0.840	0.810	0.870	2,372,000	1,996,960	0.8419	2.119	2.119	2.145	2.068	2.221	929,005	2.1496	2.47%
2004-12-15	0	0.810	0.800	0.820	0.800	0.810	630,000	509,400	0.8086	2.068	2.043	2.094	2.043	2.068	246,743	2.0645	1.25%
2004-12-14	0	0.800	0.800	0.820	0.800	0.820	392,000	317,720	0.8105	2.043	2.043	2.094	2.043	2.094	153,529	2.0695	-2.44%
2004-12-13	0	0.820	0.810	0.830	0.820	0.820	332,000	272,260	0.8201	2.094	2.068	2.119	2.094	2.094	130,029	2.0938	0.00%
2004-12-10	0	0.820	0.810	0.830	0.800	0.820	1,218,000	988,600	0.8117	2.094	2.068	2.119	2.043	2.094	477,036	2.0724	1.23%
2004-12-09	0	0.810	0.810	0.820	0.810	0.810	144,000	116,640	0.8100	2.068	2.068	2.094	2.068	2.068	56,398	2.0681	0.00%
2004-12-08	0	0.810	0.790	0.810	0.790	0.810	372,000	297,700	0.8003	2.068	2.017	2.068	2.017	2.068	145,696	2.0433	1.25%
2004-12-07	0	0.800	0.780	0.800	0.800	0.800	94,000	75,200	0.8000	2.043	1.992	2.043	2.043	2.043	36,816	2.0426	0.00%
2004-12-06	0	0.800	0.800	0.810	0.790	0.810	636,000	507,800	0.7984	2.043	2.043	2.068	2.017	2.068	249,092	2.0386	0.00%
2004-12-03	0	0.800	0.800	0.820	0.790	0.820	946,000	761,620	0.8051	2.043	2.043	2.094	2.017	2.094	370,505	2.0556	1.27%
2004-12-02	0	0.790	0.780	0.790	0.780	0.790	820,000	643,000	0.7841	2.017	1.992	2.017	1.992	2.017	321,157	2.0021	2.60%
2004-12-01	0	0.770	0.770	0.790	0.770	0.780	240,000	185,700	0.7738	1.966	1.966	2.017	1.966	1.992	93,997	1.9756	-1.28%
2004-11-30	0	0.780	0.770	0.780	0.770	0.780	652,000	504,740	0.7741	1.992	1.966	1.992	1.966	1.992	255,359	1.9766	1.30%
2004-11-29	0	0.770	0.760	0.780	0.760	0.770	450,000	345,500	0.7678	1.966	1.940	1.992	1.940	1.966	176,245	1.9603	1.32%
2004-11-26	0	0.760	0.760	0.770	0.760	0.770	194,000	149,180	0.7690	1.940	1.940	1.966	1.940	1.966	75,981	1.9634	-1.30%
2004-11-25	0	0.770	0.760	0.770	0.770	0.770	264,000	203,280	0.7700	1.966	1.940	1.966	1.966	1.966	103,397	1.9660	0.00%
2004-11-24	0	0.770	0.760	0.770	0.760	0.770	470,000	359,200	0.7643	1.966	1.940	1.966	1.940	1.966	184,078	1.9513	-1.28%
2004-11-23	0	0.780	0.750	0.780	0.760	0.790	440,000	336,620	0.7650	1.992	1.915	1.992	1.940	2.017	172,328	1.9534	2.63%
2004-11-22	0	0.760	0.740	0.760	0.760	0.760	140,000	106,400	0.7600	1.940	1.889	1.940	1.940	1.940	54,832	1.9405	1.33%
2004-11-19	0	0.750	0.750	0.760	0.750	0.760	188,000	142,800	0.7596	1.915	1.915	1.940	1.915	1.940	73,631	1.9394	-2.60%
2004-11-18	0	0.770	0.760	0.780	0.770	0.780	170,000	131,400	0.7729	1.966	1.940	1.992	1.966	1.992	66,581	1.9735	0.00%
2004-11-17	0	0.770	0.760	0.780	0.770	0.770	320,000	246,400	0.7700	1.966	1.940	1.992	1.966	1.966	125,330	1.9660	-1.28%
2004-11-16	0	0.780	0.760	0.780	0.760	0.780	272,000	207,160	0.7616	1.992	1.940	1.992	1.940	1.992	106,530	1.9446	1.30%
2004-11-15	0	0.770	0.750	0.770	0.750	0.770	210,000	159,500	0.7595	1.966	1.915	1.966	1.915	1.966	82,248	1.9393	2.67%
2004-11-12	0	0.750	0.750	0.760	0.750	0.750	428,000	321,000	0.7500	1.915	1.915	1.940	1.915	1.915	167,628	1.9150	0.00%
2004-11-11	0	0.750	0.740	0.760	0.750	0.750	200,000	150,000	0.7500	1.915	1.889	1.940	1.915	1.915	78,331	1.9150	0.00%
2004-11-10	0	0.750	0.750	0.760	0.740	0.750	240,000	178,500	0.7438	1.915	1.915	1.940	1.889	1.915	93,997	1.8990	1.35%
2004-11-09	0	0.740	0.730	0.740	0.740	0.740	164,000	121,360	0.7400	1.889	1.864	1.889	1.889	1.889	64,231	1.8894	0.00%
2004-11-08	0	0.740	0.720	0.740	0.730	0.740	300,000	219,200	0.7307	1.889	1.838	1.889	1.864	1.889	117,496	1.8656	1.37%
2004-11-05	0	0.730	0.730	0.760	0.720	0.730	260,000	189,500	0.7288	1.864	1.864	1.940	1.838	1.864	101,830	1.8609	0.00%
2004-11-04	0	0.730	0.720	0.750	0.730	0.740	270,000	199,100	0.7374	1.864	1.838	1.915	1.864	1.889	105,747	1.8828	-1.35%
2004-11-03	0	0.740	0.730	0.750	0.740	0.740	200,000	148,000	0.7400	1.889	1.864	1.915	1.889	1.889	78,331	1.8894	0.00%
2004-11-02	0	0.740	0.730	0.760	0.720	0.740	300,000	219,000	0.7300	1.889	1.864	1.940	1.838	1.889	117,496	1.8639	1.37%
2004-11-01	0	0.730	0.730	0.740	0.730	0.730	200,000	146,000	0.7300	1.864	1.864	1.889	1.864	1.864	78,331	1.8639	0.00%
2004-10-29	0	0.730	0.720	0.740	0.730	0.740	410,000	302,100	0.7368	1.864	1.838	1.889	1.864	1.889	160,578	1.8813	0.00%
2004-10-28	0	0.730	0.730	0.750	0.730	0.740	216,000	159,320	0.7376	1.864	1.864	1.915	1.864	1.889	84,597	1.8833	-1.35%
2004-10-27	0	0.740	0.740	0.760	0.730	0.740	256,000	187,440	0.7322	1.889	1.889	1.940	1.864	1.889	100,264	1.8695	1.37%
2004-10-26	0	0.730	0.730	0.740	0.730	0.740	376,000	276,940	0.7365	1.864	1.864	1.889	1.864	1.889	147,262	1.8806	-1.35%
2004-10-25	0	0.740	0.730	0.740	0.740	0.750	426,000	316,540	0.7431	1.889	1.864	1.889	1.889	1.915	166,845	1.8972	-2.63%
2004-10-21	0	0.760	0.760	0.770	0.740	0.760	218,000	163,940	0.7520	1.940	1.940	1.966	1.889	1.940	85,381	1.9201	2.70%
2004-10-20	0	0.740	0.740	0.760	0.740	0.770	244,000	184,660	0.7568	1.889	1.889	1.940	1.889	1.966	95,564	1.9323	-1.33%
2004-10-19	0	0.750	0.750	0.770	0.750	0.770	186,000	141,740	0.7620	1.915	1.915	1.966	1.915	1.966	72,848	1.9457	-1.32%
2004-10-18	0	0.760	0.760	0.780	0.760	0.760	312,000	237,120	0.7600	1.940	1.940	1.992	1.940	1.940	122,196	1.9405	0.00%
2004-10-15	0	0.760	0.750	0.760	0.760	0.770	174,000	133,440	0.7669	1.940	1.915	1.940	1.940	1.966	68,148	1.9581	-2.56%
2004-10-14	0	0.780	0.750	0.780	0.740	0.780	788,000	595,700	0.7560	1.992	1.915	1.992	1.889	1.992	308,624	1.9302	4.00%
2004-10-13	0	0.750	0.740	0.750	0.740	0.750	150,000	111,500	0.7433	1.915	1.889	1.915	1.889	1.915	58,748	1.8979	0.00%
2004-10-12	0	0.750	0.740	0.760	0.740	0.760	478,000	357,600	0.7481	1.915	1.889	1.940	1.889	1.940	187,211	1.9101	1.35%
2004-10-11	0	0.740	0.740	0.750	0.730	0.740	238,000	174,940	0.7350	1.889	1.889	1.915	1.864	1.889	93,214	1.8768	2.78%
2004-10-08	0	0.720	0.720	0.730	0.720	0.730	218,000	158,940	0.7291	1.838	1.838	1.864	1.838	1.864	85,381	1.8615	-1.37%
2004-10-07	0	0.730	0.730	0.740	0.730	0.730	732,000	534,360	0.7300	1.864	1.864	1.889	1.864	1.864	286,691	1.8639	0.00%
2004-10-06	0	0.730	0.730	0.740	0.730	0.740	234,000	170,980	0.7307	1.864	1.864	1.889	1.864	1.889	91,647	1.8656	0.00%
2004-10-05	0	0.730	0.730	0.740	0.730	0.730	276,000	201,480	0.7300	1.864	1.864	1.889	1.864	1.864	108,097	1.8639	0.00%
2004-10-04	0	0.730	0.730	0.740	0.730	0.740	302,000	222,160	0.7356	1.864	1.864	1.889	1.864	1.889	118,280	1.8783	1.39%
2004-09-30	0	0.720	0.720	0.730	0.720	0.730	360,000	262,620	0.7295	1.838	1.838	1.864	1.838	1.864	140,996	1.8626	-1.37%
2004-09-28	0	0.730	0.720	0.740	0.730	0.730	150,000	109,500	0.7300	1.864	1.838	1.889	1.864	1.864	58,748	1.8639	0.00%
2004-09-27	0	0.730	0.720	0.740	0.730	0.740	250,000	183,500	0.7340	1.864	1.838	1.889	1.864	1.889	97,914	1.8741	-1.35%
2004-09-24	0	0.740	0.720	0.740	0.720	0.750	258,000	187,820	0.7280	1.889	1.838	1.889	1.838	1.915	101,047	1.8587	1.37%
2004-09-23	0	0.730	0.720	0.740	0.720	0.730	720,000	524,400	0.7283	1.864	1.838	1.889	1.838	1.864	281,991	1.8596	1.39%
2004-09-22	0	0.720	0.700	0.720	0.720	0.720	202,000	145,440	0.7200	1.838	1.787	1.838	1.838	1.838	79,114	1.8384	0.00%
2004-09-21	0	0.720	0.700	0.730	0.690	0.720	220,000	157,800	0.7173	1.838	1.787	1.864	1.762	1.838	86,164	1.8314	0.00%
2004-09-20	0	0.720	0.700	0.730	0.720	0.720	200,000	144,000	0.7200	1.838	1.787	1.864	1.838	1.838	78,331	1.8384	1.41%
2004-09-17	0	0.710	0.710	0.720	0.710	0.720	120,000	86,200	0.7183	1.813	1.813	1.838	1.813	1.838	46,999	1.8341	-2.74%
2004-09-16	0	0.730	0.710	0.740	0.730	0.740	340,000	250,500	0.7368	1.864	1.813	1.889	1.864	1.889	133,163	1.8812	0.00%
2004-09-15	0	0.730	0.710	0.750	0.700	0.730	402,000	283,740	0.7058	1.864	1.813	1.915	1.787	1.864	157,445	1.8022	2.82%
2004-09-14	0	0.710	0.710	0.720	0.700	0.700	148,000	103,600	0.7000	1.813	1.813	1.838	1.787	1.787	57,965	1.7873	1.43%
2004-09-13	0	0.700	0.700	0.720	0.690	0.700	260,000	180,000	0.6923	1.787	1.787	1.838	1.762	1.787	101,830	1.7676	1.45%
2004-09-10	0	0.690	0.680	0.700	0.690	0.690	200,000	138,000	0.6900	1.762	1.736	1.787	1.762	1.762	78,331	1.7618	0.00%
2004-09-09	0	0.690	0.690	0.710	0.690	0.710	432,000	298,560	0.6911	1.762	1.762	1.813	1.762	1.813	169,195	1.7646	0.00%
2004-09-08	0	0.690	0.680	0.690	0.690	0.690	220,000	151,800	0.6900	1.762	1.736	1.762	1.762	1.762	86,164	1.7618	0.00%
2004-09-07	0	0.690	0.680	0.690	0.690	0.690	230,000	158,700	0.6900	1.762	1.736	1.762	1.762	1.762	90,081	1.7618	0.00%
2004-09-06	0	0.690	0.690	0.700	0.690	0.690	350,000	241,500	0.6900	1.762	1.762	1.787	1.762	1.762	137,079	1.7618	0.00%
2004-09-03	0	0.690	0.680	0.690	0.680	0.690	130,000	88,700	0.6823	1.762	1.736	1.762	1.736	1.762	50,915	1.7421	1.47%
2004-09-02	0	0.680	0.670	0.690	0.670	0.690	250,000	170,480	0.6819	1.736	1.711	1.762	1.711	1.762	97,914	1.7411	0.00%
2004-09-01	0	0.680	0.680	0.700	0.680	0.680	188,000	127,840	0.6800	1.736	1.736	1.787	1.736	1.736	73,631	1.7362	0.00%
2004-08-31	0	0.680	0.670	0.680	0.670	0.680	300,000	202,500	0.6750	1.736	1.711	1.736	1.711	1.736	117,496	1.7235	0.00%
2004-08-30	0	0.680	0.680	0.690	0.680	0.690	320,000	219,300	0.6853	1.736	1.736	1.762	1.736	1.762	125,330	1.7498	-1.45%
2004-08-27	0	0.690	0.670	0.700	0.670	0.700	1,356,000	921,120	0.6793	1.762	1.711	1.787	1.711	1.787	531,084	1.7344	-0.00%
2004-08-26	0	0.720	0.710	0.730	0.710	0.720	552,000	394,940	0.7155	1.762	1.737	1.786	1.737	1.762	225,593	1.7507	0.00%
2004-08-25	0	0.720	0.710	0.730	0.710	0.720	370,000	264,900	0.7159	1.762	1.737	1.786	1.737	1.762	151,213	1.7518	1.41%
2004-08-24	0	0.710	0.700	0.720	0.710	0.710	300,000	213,000	0.7100	1.737	1.713	1.762	1.737	1.737	122,605	1.7373	0.00%
2004-08-23	0	0.710	0.710	0.730	0.710	0.720	390,000	277,900	0.7126	1.737	1.737	1.786	1.737	1.762	159,386	1.7436	0.00%
2004-08-20	0	0.710	0.700	0.720	0.710	0.720	300,000	214,000	0.7133	1.737	1.713	1.762	1.737	1.762	122,605	1.7454	0.00%
2004-08-19	0	0.710	0.710	0.720	0.710	0.720	200,000	143,000	0.7150	1.737	1.737	1.762	1.737	1.762	81,737	1.7495	0.00%
2004-08-18	0	0.710	0.700	0.720	0.710	0.720	250,000	178,100	0.7124	1.737	1.713	1.762	1.737	1.762	102,171	1.7432	0.00%
2004-08-17	0	0.710	0.690	0.710	0.710	0.720	220,000	157,600	0.7164	1.737	1.688	1.737	1.737	1.762	89,910	1.7529	0.00%
2004-08-16	0	0.710	0.700	0.720	0.700	0.720	440,000	312,000	0.7091	1.737	1.713	1.762	1.713	1.762	179,821	1.7351	-1.39%
2004-08-13	0	0.720	0.710	0.720	0.720	0.730	240,000	173,600	0.7233	1.762	1.737	1.762	1.762	1.786	98,084	1.7699	-1.37%
2004-08-12	0	0.730	0.720	0.730	0.720	0.730	394,000	284,360	0.7217	1.786	1.762	1.786	1.762	1.786	161,021	1.7660	1.39%
2004-08-11	0	0.720	0.720	0.730	0.720	0.720	150,000	108,000	0.7200	1.762	1.762	1.786	1.762	1.762	61,302	1.7618	-1.37%
2004-08-10	0	0.730	0.710	0.740	0.720	0.730	462,000	335,240	0.7256	1.786	1.737	1.811	1.762	1.786	188,812	1.7755	0.00%
2004-08-09	0	0.730	0.710	0.730	0.720	0.730	240,000	174,000	0.7250	1.786	1.737	1.786	1.762	1.786	98,084	1.7740	1.39%
2004-08-06	0	0.720	0.710	0.730	0.710	0.730	380,000	274,500	0.7224	1.762	1.737	1.786	1.737	1.786	155,300	1.7676	-1.37%
2004-08-05	0	0.730	0.730	0.740	0.720	0.730	287,205	208,599	0.7263	1.786	1.786	1.811	1.762	1.786	117,376	1.7772	0.00%
2004-08-04	0	0.730	0.720	0.730	0.720	0.740	544,000	396,900	0.7296	1.786	1.762	1.786	1.762	1.811	222,324	1.7852	0.00%
2004-08-03	0	0.730	0.730	0.740	0.730	0.740	322,000	236,160	0.7334	1.786	1.786	1.811	1.786	1.811	131,596	1.7946	0.00%
2004-08-02	0	0.730	0.730	0.740	0.730	0.750	258,000	191,040	0.7405	1.786	1.786	1.811	1.786	1.835	105,440	1.8118	-3.95%
2004-07-30	0	0.760	0.740	0.760	0.730	0.760	830,000	616,040	0.7422	1.860	1.811	1.860	1.786	1.860	339,207	1.8161	2.70%
2004-07-29	0	0.740	0.720	0.740	0.710	0.740	892,000	647,940	0.7264	1.811	1.762	1.811	1.737	1.811	364,546	1.7774	1.37%
2004-07-28	0	0.730	0.720	0.730	0.700	0.730	1,076,000	762,640	0.7088	1.786	1.762	1.786	1.713	1.786	439,743	1.7343	4.29%
2004-07-27	0	0.700	0.690	0.700	0.690	0.720	442,000	308,480	0.6979	1.713	1.688	1.713	1.688	1.762	180,638	1.7077	2.94%
2004-07-26	0	0.680	0.670	0.680	0.670	0.680	200,000	135,500	0.6775	1.664	1.639	1.664	1.639	1.664	81,737	1.6578	1.49%
2004-07-23	0	0.670	0.660	0.670	0.650	0.670	472,000	312,040	0.6611	1.639	1.615	1.639	1.590	1.639	192,899	1.6176	0.00%
2004-07-22	0	0.670	0.660	0.670	0.670	0.680	390,000	263,600	0.6759	1.639	1.615	1.639	1.639	1.664	159,386	1.6538	-2.90%
2004-07-21	0	0.690	0.690	0.700	0.680	0.700	442,000	305,000	0.6900	1.688	1.688	1.713	1.664	1.713	180,638	1.6885	1.47%
2004-07-20	0	0.680	0.680	0.690	0.660	0.680	750,000	502,280	0.6697	1.664	1.664	1.688	1.615	1.664	306,512	1.6387	9.68%
2004-07-19	0	0.620	0.610	0.650	0.600	0.620	568,000	345,460	0.6082	1.517	1.493	1.590	1.468	1.517	232,132	1.4882	1.64%
2004-07-16	0	0.610	0.600	0.610	0.600	0.610	170,000	103,400	0.6082	1.493	1.468	1.493	1.468	1.493	69,476	1.4883	0.00%
2004-07-15	0	0.610	0.610	0.620	0.610	0.620	592,000	362,520	0.6124	1.493	1.493	1.517	1.493	1.517	241,941	1.4984	0.00%
2004-07-14	0	0.610	0.600	0.620	0.610	0.630	674,000	420,020	0.6232	1.493	1.468	1.517	1.493	1.542	275,453	1.5248	0.00%
2004-07-13	0	0.610	0.610	0.620	0.610	0.620	382,000	236,540	0.6192	1.493	1.493	1.517	1.493	1.517	156,117	1.5151	-1.61%
2004-07-12	0	0.620	0.620	0.630	0.620	0.620	302,000	187,240	0.6200	1.517	1.517	1.542	1.517	1.517	123,422	1.5171	0.00%
2004-07-09	0	0.620	0.610	0.630	0.610	0.620	400,000	246,800	0.6170	1.517	1.493	1.542	1.493	1.517	163,473	1.5097	1.64%
2004-07-08	0	0.610	0.600	0.610	0.610	0.630	480,000	295,700	0.6160	1.493	1.468	1.493	1.493	1.542	196,168	1.5074	-1.61%
2004-07-07	0	0.620	0.610	0.630	0.620	0.630	330,000	204,800	0.6206	1.517	1.493	1.542	1.517	1.542	134,865	1.5186	-1.59%
2004-07-06	0	0.630	0.630	0.660	0.600	0.620	500,000	306,720	0.6134	1.542	1.542	1.615	1.468	1.517	204,342	1.5010	5.00%
2004-07-05	0	0.600	0.600	0.610	0.600	0.600	574,000	344,400	0.6000	1.468	1.468	1.493	1.468	1.468	234,584	1.4681	0.00%
2004-07-02	0	0.600	0.590	0.610	0.600	0.610	454,000	273,600	0.6026	1.468	1.444	1.493	1.468	1.493	185,542	1.4746	-1.64%
2004-06-30	0	0.610	0.600	0.610	0.610	0.620	620,000	378,300	0.6102	1.493	1.468	1.493	1.493	1.517	253,384	1.4930	0.00%
2004-06-29	0	0.610	0.600	0.610	0.590	0.610	386,000	232,660	0.6027	1.493	1.468	1.493	1.444	1.493	157,752	1.4748	0.00%
2004-06-28	0	0.610	0.610	0.620	0.600	0.610	470,000	285,100	0.6066	1.493	1.493	1.517	1.468	1.493	192,081	1.4843	0.00%
2004-06-25	0	0.610	0.600	0.620	0.600	0.610	564,000	341,040	0.6047	1.493	1.468	1.517	1.468	1.493	230,497	1.4796	1.67%
2004-06-24	0	0.600	0.590	0.610	0.580	0.600	770,000	454,300	0.5900	1.468	1.444	1.493	1.419	1.468	314,686	1.4437	1.69%
2004-06-23	0	0.590	0.570	0.590	0.570	0.590	330,000	192,800	0.5842	1.444	1.395	1.444	1.395	1.444	134,865	1.4296	0.00%
2004-06-21	0	0.590	0.570	0.590	0.580	0.600	440,000	259,900	0.5907	1.444	1.395	1.444	1.419	1.468	179,821	1.4453	1.72%
2004-06-18	0	0.580	0.570	0.580	0.580	0.590	340,000	198,200	0.5829	1.419	1.395	1.419	1.419	1.444	138,952	1.4264	-1.69%
2004-06-17	0	0.590	0.590	0.600	0.580	0.600	436,000	258,940	0.5939	1.444	1.444	1.468	1.419	1.468	178,186	1.4532	0.00%
2004-06-16	0	0.590	0.590	0.600	0.590	0.600	350,000	207,740	0.5935	1.444	1.444	1.468	1.444	1.468	143,039	1.4523	0.00%
2004-06-15	0	0.590	0.590	0.600	0.590	0.590	450,000	265,500	0.5900	1.444	1.444	1.468	1.444	1.444	183,907	1.4437	-3.28%
2004-06-14	0	0.610	0.590	0.610	0.590	0.610	390,000	235,500	0.6038	1.493	1.444	1.493	1.444	1.493	159,386	1.4775	1.67%
2004-06-11	0	0.600	0.590	0.610	0.590	0.610	400,000	241,300	0.6033	1.468	1.444	1.493	1.444	1.493	163,473	1.4761	0.00%
2004-06-10	0	0.600	0.600	0.610	0.600	0.610	320,000	193,600	0.6050	1.468	1.468	1.493	1.468	1.493	130,779	1.4804	-3.23%
2004-06-09	0	0.620	0.610	0.620	0.610	0.620	322,000	198,020	0.6150	1.517	1.493	1.517	1.493	1.517	131,596	1.5048	1.64%
2004-06-08	0	0.610	0.600	0.610	0.610	0.610	390,000	237,900	0.6100	1.493	1.468	1.493	1.493	1.493	159,386	1.4926	0.00%
2004-06-07	0	0.610	0.610	0.620	0.600	0.620	500,000	306,500	0.6130	1.493	1.493	1.517	1.468	1.517	204,342	1.4999	1.67%
2004-06-04	0	0.600	0.590	0.610	0.590	0.600	200,000	119,000	0.5950	1.468	1.444	1.493	1.444	1.468	81,737	1.4559	1.69%
2004-06-03	0	0.590	0.580	0.600	0.580	0.620	884,000	532,340	0.6022	1.444	1.419	1.468	1.419	1.517	361,276	1.4735	-4.84%
2004-06-02	0	0.620	0.620	0.630	0.610	0.640	340,000	210,700	0.6197	1.517	1.517	1.542	1.493	1.566	138,952	1.5163	1.64%
2004-06-01	0	0.610	0.600	0.620	0.600	0.620	340,000	208,300	0.6126	1.493	1.468	1.517	1.468	1.517	138,952	1.4991	-3.17%
2004-05-31	0	0.630	0.610	0.640	0.580	0.630	738,000	450,080	0.6099	1.542	1.493	1.566	1.419	1.542	301,608	1.4923	8.62%
2004-05-28	0	0.580	0.580	0.590	0.570	0.580	342,000	197,760	0.5782	1.419	1.419	1.444	1.395	1.419	139,770	1.4149	1.75%
2004-05-27	0	0.570	0.560	0.570	0.550	0.580	1,058,000	595,780	0.5631	1.395	1.370	1.395	1.346	1.419	432,387	1.3779	3.64%
2004-05-25	0	0.550	0.550	0.560	0.550	0.550	222,000	122,100	0.5500	1.346	1.346	1.370	1.346	1.346	90,728	1.3458	0.00%
2004-05-24	0	0.550	0.550	0.560	0.550	0.560	624,000	346,200	0.5548	1.346	1.346	1.370	1.346	1.370	255,018	1.3575	-1.79%
2004-05-21	0	0.560	0.550	0.570	0.550	0.560	400,000	221,900	0.5548	1.370	1.346	1.395	1.346	1.370	163,473	1.3574	1.82%
2004-05-20	0	0.550	0.550	0.560	0.550	0.570	360,000	202,400	0.5622	1.346	1.346	1.370	1.346	1.395	147,126	1.3757	-1.79%
2004-05-19	0	0.560	0.560	0.570	0.560	0.570	290,000	163,000	0.5621	1.370	1.370	1.395	1.370	1.395	118,518	1.3753	-1.75%
2004-05-18	0	0.570	0.540	0.580	0.550	0.580	566,000	320,220	0.5658	1.395	1.321	1.419	1.346	1.419	231,315	1.3843	0.00%
2004-05-17	0	0.570	0.550	0.570	0.550	0.580	496,000	283,020	0.5706	1.395	1.346	1.395	1.346	1.419	202,707	1.3962	-1.72%
2004-05-14	0	0.580	0.560	0.580	0.560	0.580	840,000	481,400	0.5731	1.419	1.370	1.419	1.370	1.419	343,294	1.4023	3.57%
2004-05-13	0	0.560	0.560	0.570	0.560	0.580	290,000	164,800	0.5683	1.370	1.370	1.395	1.370	1.419	118,518	1.3905	-3.45%
2004-05-12	0	0.580	0.560	0.580	0.570	0.590	460,000	265,100	0.5763	1.419	1.370	1.419	1.395	1.444	187,994	1.4101	1.75%
2004-05-11	0	0.570	0.570	0.580	0.570	0.590	380,000	219,920	0.5787	1.395	1.395	1.419	1.395	1.444	155,300	1.4161	-1.72%
2004-05-10	0	0.580	0.580	0.590	0.580	0.600	220,000	130,000	0.5909	1.419	1.419	1.444	1.419	1.468	89,910	1.4459	-3.33%
2004-05-07	0	0.600	0.580	0.600	0.590	0.600	292,000	173,380	0.5938	1.468	1.419	1.468	1.444	1.468	119,336	1.4529	1.69%
2004-05-06	0	0.590	0.580	0.590	0.580	0.600	430,000	254,600	0.5921	1.444	1.419	1.444	1.419	1.468	175,734	1.4488	-1.67%
2004-05-05	0	0.600	0.580	0.600	0.600	0.610	308,000	185,300	0.6016	1.468	1.419	1.468	1.468	1.493	125,874	1.4721	0.00%
2004-05-04	0	0.600	0.590	0.600	0.590	0.600	170,000	100,800	0.5929	1.468	1.444	1.468	1.444	1.468	69,476	1.4509	1.69%
2004-05-03	0	0.590	0.580	0.600	0.580	0.600	220,000	130,100	0.5914	1.444	1.419	1.468	1.419	1.468	89,910	1.4470	1.72%
2004-04-30	0	0.580	0.570	0.590	0.570	0.580	360,000	208,240	0.5784	1.419	1.395	1.444	1.395	1.419	147,126	1.4154	1.75%
2004-04-29	0	0.570	0.570	0.580	0.570	0.580	844,000	487,020	0.5770	1.395	1.395	1.419	1.395	1.419	344,929	1.4119	-3.39%
2004-04-28	0	0.590	0.580	0.590	0.590	0.590	762,000	449,580	0.5900	1.444	1.419	1.444	1.444	1.444	311,417	1.4437	-1.67%
2004-04-27	0	0.600	0.590	0.610	0.590	0.610	834,000	497,720	0.5968	1.468	1.444	1.493	1.444	1.493	340,842	1.4603	0.00%
2004-04-26	0	0.600	0.590	0.600	0.600	0.600	650,000	389,700	0.5995	1.468	1.444	1.468	1.468	1.468	265,644	1.4670	-1.64%
2004-04-23	0	0.610	0.610	0.620	0.610	0.610	510,000	311,100	0.6100	1.493	1.493	1.517	1.493	1.493	208,428	1.4926	3.39%
2004-04-22	0	0.590	0.590	0.600	0.590	0.600	752,000	448,080	0.5959	1.444	1.444	1.468	1.444	1.468	307,330	1.4580	0.00%
2004-04-21	0	0.590	0.590	0.600	0.580	0.600	1,278,000	761,300	0.5957	1.444	1.444	1.468	1.419	1.468	522,297	1.4576	-3.28%
2004-04-20	0	0.610	0.590	0.610	0.600	0.650	936,000	579,380	0.6190	1.493	1.444	1.493	1.468	1.590	382,528	1.5146	-3.17%
2004-04-19	0	0.630	0.630	0.640	0.630	0.650	612,000	390,220	0.6376	1.542	1.542	1.566	1.542	1.590	250,114	1.5602	0.00%
2004-04-16	0	0.630	0.630	0.640	0.630	0.660	1,078,000	690,940	0.6409	1.542	1.542	1.566	1.542	1.615	440,561	1.5683	-4.55%
2004-04-15	0	0.660	0.660	0.670	0.660	0.680	526,000	352,120	0.6694	1.615	1.615	1.639	1.615	1.664	214,967	1.6380	-1.49%
2004-04-14	0	0.670	0.670	0.680	0.660	0.690	724,000	492,740	0.6806	1.639	1.639	1.664	1.615	1.688	295,887	1.6653	-2.90%
2004-04-13	0	0.690	0.680	0.690	0.690	0.700	970,000	671,700	0.6925	1.688	1.664	1.688	1.688	1.713	396,423	1.6944	-1.43%
2004-04-08	0	0.700	0.690	0.700	0.700	0.700	388,000	271,600	0.7000	1.713	1.688	1.713	1.713	1.713	158,569	1.7128	0.00%
2004-04-07	0	0.700	0.700	0.710	0.700	0.710	300,000	212,000	0.7067	1.713	1.713	1.737	1.713	1.737	122,605	1.7291	0.00%
2004-04-06	0	0.700	0.700	0.710	0.700	0.710	350,000	246,200	0.7034	1.713	1.713	1.737	1.713	1.737	143,039	1.7212	0.00%
2004-04-02	0	0.700	0.690	0.700	0.700	0.700	490,000	343,000	0.7000	1.713	1.688	1.713	1.713	1.713	200,255	1.7128	-1.41%
2004-04-01	0	0.710	0.690	0.710	0.690	0.710	370,000	258,520	0.6987	1.737	1.688	1.737	1.688	1.737	151,213	1.7096	1.43%
2004-03-31	0	0.700	0.690	0.710	0.690	0.700	612,000	423,000	0.6912	1.713	1.688	1.737	1.688	1.713	250,114	1.6912	0.00%
2004-03-30	0	0.700	0.700	0.710	0.690	0.710	460,000	323,200	0.7026	1.713	1.713	1.737	1.688	1.737	187,994	1.7192	-1.41%
2004-03-29	0	0.710	0.700	0.710	0.700	0.710	404,000	286,340	0.7088	1.737	1.713	1.737	1.713	1.737	165,108	1.7343	1.43%
2004-03-26	0	0.700	0.700	0.710	0.700	0.710	280,000	197,800	0.7064	1.713	1.713	1.737	1.713	1.737	114,431	1.7285	-1.41%
2004-03-25	0	0.710	0.700	0.710	0.700	0.720	492,000	351,440	0.7143	1.737	1.713	1.737	1.713	1.762	201,072	1.7478	-1.39%
2004-03-24	0	0.720	0.710	0.720	0.720	0.720	240,000	172,800	0.7200	1.762	1.737	1.762	1.762	1.762	98,084	1.7618	-1.37%
2004-03-23	0	0.730	0.700	0.730	0.700	0.730	552,000	390,040	0.7066	1.786	1.713	1.786	1.713	1.786	225,593	1.7290	2.82%
2004-03-22	0	0.710	0.700	0.720	0.710	0.730	320,000	230,400	0.7200	1.737	1.713	1.762	1.737	1.786	130,779	1.7618	-1.39%
2004-03-19	0	0.720	0.700	0.720	0.720	0.720	300,000	216,000	0.7200	1.762	1.713	1.762	1.762	1.762	122,605	1.7618	1.41%
2004-03-18	0	0.710	0.710	0.720	0.710	0.730	360,000	258,800	0.7189	1.737	1.737	1.762	1.737	1.786	147,126	1.7590	-2.74%
2004-03-17	0	0.730	0.710	0.730	0.710	0.730	250,000	179,000	0.7160	1.786	1.737	1.786	1.737	1.786	102,171	1.7520	1.39%
2004-03-16	0	0.720	0.710	0.730	0.700	0.720	554,000	394,200	0.7116	1.762	1.737	1.786	1.713	1.762	226,411	1.7411	2.86%
2004-03-15	0	0.700	0.700	0.720	0.700	0.720	454,000	320,220	0.7053	1.713	1.713	1.762	1.713	1.762	185,542	1.7259	0.00%
2004-03-12	0	0.700	0.690	0.700	0.700	0.710	1,256,000	884,960	0.7046	1.713	1.688	1.713	1.713	1.737	513,306	1.7240	-2.78%
2004-03-11	0	0.720	0.710	0.720	0.720	0.740	372,000	270,640	0.7275	1.762	1.737	1.762	1.762	1.811	152,030	1.7802	-2.70%
2004-03-10	0	0.740	0.730	0.740	0.740	0.770	412,000	308,580	0.7490	1.811	1.786	1.811	1.811	1.884	168,378	1.8327	-1.33%
2004-03-09	0	0.750	0.740	0.750	0.750	0.770	474,000	360,980	0.7616	1.835	1.811	1.835	1.835	1.884	193,716	1.8635	0.00%
2004-03-08	0	0.750	0.750	0.760	0.750	0.760	330,000	249,540	0.7562	1.835	1.835	1.860	1.835	1.860	134,865	1.8503	0.00%
2004-03-05	0	0.750	0.750	0.760	0.750	0.760	490,000	370,400	0.7559	1.835	1.835	1.860	1.835	1.860	200,255	1.8496	-1.32%
2004-03-04	0	0.760	0.750	0.770	0.750	0.770	700,000	533,480	0.7621	1.860	1.835	1.884	1.835	1.884	286,078	1.8648	1.33%
2004-03-03	0	0.750	0.750	0.760	0.750	0.760	500,000	379,500	0.7590	1.835	1.835	1.860	1.835	1.860	204,342	1.8572	-2.60%
2004-03-02	0	0.770	0.760	0.780	0.760	0.780	390,000	300,300	0.7700	1.884	1.860	1.909	1.860	1.909	159,386	1.8841	-1.28%
2004-03-01	0	0.780	0.770	0.780	0.750	0.780	680,000	516,480	0.7595	1.909	1.884	1.909	1.835	1.909	277,905	1.8585	4.00%
2004-02-27	0	0.750	0.750	0.760	0.750	0.750	376,000	282,000	0.7500	1.835	1.835	1.860	1.835	1.835	153,665	1.8352	0.00%
2004-02-26	0	0.750	0.750	0.760	0.750	0.760	646,000	489,300	0.7574	1.835	1.835	1.860	1.835	1.860	264,009	1.8533	0.00%
2004-02-25	0	0.750	0.740	0.750	0.750	0.760	624,000	471,100	0.7550	1.835	1.811	1.835	1.835	1.860	255,018	1.8473	-1.32%
2004-02-24	0	0.760	0.760	0.770	0.760	0.770	520,000	397,500	0.7644	1.860	1.860	1.884	1.860	1.884	212,515	1.8705	-1.30%
2004-02-23	0	0.770	0.760	0.770	0.760	0.770	546,000	417,900	0.7654	1.884	1.860	1.884	1.860	1.884	223,141	1.8728	1.32%
2004-02-20	0	0.760	0.760	0.770	0.760	0.770	394,000	302,340	0.7674	1.860	1.860	1.884	1.860	1.884	161,021	1.8776	0.00%
2004-02-19	0	0.760	0.760	0.770	0.760	0.780	402,000	308,920	0.7685	1.860	1.860	1.884	1.860	1.909	164,291	1.8803	-2.56%
2004-02-18	0	0.780	0.770	0.780	0.770	0.780	250,000	193,900	0.7756	1.909	1.884	1.909	1.884	1.909	102,171	1.8978	1.30%
2004-02-17	0	0.770	0.770	0.780	0.770	0.780	518,000	403,340	0.7786	1.884	1.884	1.909	1.884	1.909	211,698	1.9053	-2.53%
2004-02-16	0	0.790	0.780	0.790	0.780	0.790	566,000	444,980	0.7862	1.933	1.909	1.933	1.909	1.933	231,315	1.9237	2.60%
2004-02-13	0	0.770	0.760	0.770	0.770	0.780	464,000	359,180	0.7741	1.884	1.860	1.884	1.884	1.909	189,629	1.8941	-2.53%
2004-02-12	0	0.790	0.780	0.790	0.770	0.800	337,143	263,963	0.7829	1.933	1.909	1.933	1.884	1.958	137,785	1.9158	2.60%
2004-02-11	0	0.770	0.760	0.780	0.750	0.780	1,214,000	931,840	0.7676	1.884	1.860	1.909	1.835	1.909	496,142	1.8782	2.67%
2004-02-10	0	0.750	0.740	0.750	0.740	0.750	432,000	320,080	0.7409	1.835	1.811	1.835	1.811	1.835	176,551	1.8130	1.35%
2004-02-09	0	0.740	0.730	0.740	0.730	0.740	374,000	273,640	0.7317	1.811	1.786	1.811	1.786	1.811	152,848	1.7903	1.37%
2004-02-06	0	0.730	0.720	0.730	0.710	0.730	626,000	447,740	0.7152	1.786	1.762	1.786	1.737	1.786	255,836	1.7501	2.82%
2004-02-05	0	0.710	0.710	0.720	0.710	0.720	352,000	251,220	0.7137	1.737	1.737	1.762	1.737	1.762	143,857	1.7463	0.00%
2004-02-04	0	0.710	0.710	0.720	0.710	0.720	494,000	350,940	0.7104	1.737	1.737	1.762	1.737	1.762	201,890	1.7383	1.43%
2004-02-03	0	0.700	0.700	0.710	0.700	0.710	272,000	191,800	0.7051	1.713	1.713	1.737	1.713	1.737	111,162	1.7254	0.00%
2004-02-02	0	0.700	0.700	0.710	0.700	0.710	398,000	281,280	0.7067	1.713	1.713	1.737	1.713	1.737	162,656	1.7293	0.00%
2004-01-30	0	0.700	0.700	0.720	0.700	0.710	348,000	245,460	0.7053	1.713	1.713	1.762	1.713	1.737	142,222	1.7259	0.00%
2004-01-29	0	0.700	0.700	0.710	0.700	0.760	284,000	202,640	0.7135	1.713	1.713	1.737	1.713	1.860	116,066	1.7459	0.00%
2004-01-28	0	0.700	0.700	0.710	0.700	0.710	360,000	253,440	0.7040	1.713	1.713	1.737	1.713	1.737	147,126	1.7226	-1.41%
2004-01-27	0	0.710	0.710	0.720	0.700	0.710	482,000	340,620	0.7067	1.737	1.737	1.762	1.713	1.737	196,985	1.7292	1.43%
2004-01-26	0	0.700	0.700	0.710	0.700	0.720	570,411	402,391	0.7054	1.713	1.713	1.737	1.713	1.762	233,117	1.7261	-1.41%
2004-01-21	0	0.710	0.700	0.720	0.710	0.720	204,000	144,880	0.7102	1.737	1.713	1.762	1.737	1.762	83,371	1.7378	0.00%
2004-01-20	0	0.710	0.700	0.710	0.700	0.710	322,000	225,420	0.7001	1.737	1.713	1.737	1.713	1.737	131,596	1.7130	1.43%
2004-01-19	0	0.700	0.690	0.700	0.690	0.700	492,000	341,580	0.6943	1.713	1.688	1.713	1.688	1.713	201,072	1.6988	1.45%
2004-01-16	0	0.690	0.680	0.690	0.680	0.690	554,000	381,520	0.6887	1.688	1.664	1.688	1.664	1.688	226,411	1.6851	0.00%
2004-01-15	0	0.690	0.690	0.700	0.690	0.700	380,000	263,000	0.6921	1.688	1.688	1.713	1.688	1.713	155,300	1.6935	0.00%
2004-01-14	0	0.690	0.690	0.700	0.690	0.700	280,000	194,200	0.6936	1.688	1.688	1.713	1.688	1.713	114,431	1.6971	0.00%
2004-01-13	0	0.690	0.690	0.700	0.690	0.710	458,000	319,520	0.6976	1.688	1.688	1.713	1.688	1.737	187,177	1.7070	-2.82%
2004-01-12	0	0.710	0.700	0.710	0.700	0.710	374,000	263,800	0.7053	1.737	1.713	1.737	1.713	1.737	152,848	1.7259	-1.39%
2004-01-09	0	0.720	0.700	0.720	0.690	0.720	768,000	541,320	0.7048	1.762	1.713	1.762	1.688	1.762	313,869	1.7247	4.35%
2004-01-08	0	0.690	0.690	0.700	0.690	0.690	148,000	102,120	0.6900	1.688	1.688	1.713	1.688	1.688	60,485	1.6883	1.47%
2004-01-07	0	0.680	0.680	0.690	0.680	0.690	320,000	219,800	0.6869	1.664	1.664	1.688	1.664	1.688	130,779	1.6807	-1.45%
2004-01-06	0	0.690	0.690	0.700	0.680	0.690	1,096,000	752,280	0.6864	1.688	1.688	1.713	1.664	1.688	447,917	1.6795	1.47%
2004-01-05	0	0.690	0.690	0.700	0.690	0.700	260,000	181,700	0.6988	1.664	1.664	1.688	1.664	1.688	107,820	1.6852	0.00%
2004-01-02	0	0.690	0.690	0.700	0.680	0.700	582,000	401,800	0.6904	1.664	1.664	1.688	1.640	1.688	241,352	1.6648	0.00%
2003-12-31	0	0.690	0.680	0.700	0.680	0.690	374,000	256,020	0.6845	1.664	1.640	1.688	1.640	1.664	155,095	1.6507	0.00%
2003-12-30	0	0.690	0.680	0.690	0.690	0.700	950,000	658,020	0.6927	1.664	1.640	1.664	1.664	1.688	393,959	1.6703	-1.43%
2003-12-29	0	0.700	0.690	0.700	0.700	0.700	702,000	491,400	0.7000	1.688	1.664	1.688	1.688	1.688	291,115	1.6880	0.00%
2003-12-24	0	0.700	0.700	0.710	0.690	0.700	610,000	426,180	0.6987	1.688	1.688	1.712	1.664	1.688	252,963	1.6848	1.45%
2003-12-23	0	0.690	0.690	0.700	0.690	0.700	782,000	544,480	0.6963	1.664	1.664	1.688	1.664	1.688	324,290	1.6790	-1.43%
2003-12-22	0	0.700	0.690	0.700	0.690	0.710	1,274,000	893,600	0.7014	1.688	1.664	1.688	1.664	1.712	528,319	1.6914	0.00%
2003-12-19	0	0.700	0.700	0.710	0.700	0.710	1,586,000	1,117,160	0.7044	1.688	1.688	1.712	1.688	1.712	657,704	1.6986	-1.41%
2003-12-18	0	0.710	0.700	0.720	0.710	0.740	974,000	695,100	0.7137	1.712	1.688	1.736	1.712	1.784	403,911	1.7209	1.43%
2003-12-17	0	0.700	0.700	0.720	0.700	0.730	1,050,000	753,480	0.7176	1.688	1.688	1.736	1.688	1.760	435,428	1.7304	-4.11%
2003-12-16	0	0.730	0.720	0.730	0.670	0.730	4,230,000	2,999,500	0.7091	1.760	1.736	1.760	1.616	1.760	1,754,153	1.7099	0.00%
2003-12-15	0	0.730	0.730	0.740	0.720	0.810	2,746,000	2,085,800	0.7596	1.760	1.760	1.784	1.736	1.953	1,138,748	1.8317	-10.98%
2003-12-12	0	0.820	0.810	0.820	0.810	0.830	1,250,000	1,022,600	0.8181	1.977	1.953	1.977	1.953	2.001	518,367	1.9727	1.23%
2003-12-11	0	0.810	0.800	0.810	0.800	0.810	1,014,000	820,300	0.8090	1.953	1.929	1.953	1.929	1.953	420,499	1.9508	1.25%
2003-12-10	0	0.800	0.800	0.810	0.800	0.820	1,064,000	853,700	0.8023	1.929	1.929	1.953	1.929	1.977	441,234	1.9348	-1.23%
2003-12-09	0	0.810	0.810	0.820	0.810	0.850	1,026,000	845,480	0.8241	1.953	1.953	1.977	1.953	2.050	425,475	1.9871	-2.41%
2003-12-08	0	0.830	0.830	0.840	0.830	0.850	620,000	518,200	0.8358	2.001	2.001	2.026	2.001	2.050	257,110	2.0155	-2.35%
2003-12-05	0	0.850	0.840	0.850	0.850	0.860	1,064,000	904,900	0.8505	2.050	2.026	2.050	2.050	2.074	441,234	2.0508	1.19%
2003-12-04	0	0.840	0.820	0.840	0.840	0.840	700,000	588,000	0.8400	2.026	1.977	2.026	2.026	2.026	290,285	2.0256	0.00%
2003-12-03	0	0.840	0.830	0.840	0.840	0.850	820,000	692,640	0.8447	2.026	2.001	2.026	2.026	2.050	340,049	2.0369	0.00%
2003-12-02	0	0.840	0.830	0.840	0.840	0.850	924,000	778,160	0.8422	2.026	2.001	2.026	2.026	2.050	383,177	2.0308	1.20%
2003-12-01	0	0.830	0.820	0.830	0.800	0.830	828,000	673,300	0.8132	2.001	1.977	2.001	1.929	2.001	343,366	1.9609	3.75%
2003-11-28	0	0.800	0.800	0.830	0.790	0.800	654,000	519,400	0.7942	1.929	1.929	2.001	1.905	1.929	271,209	1.9151	2.56%
2003-11-27	0	0.780	0.780	0.790	0.780	0.790	354,000	276,520	0.7811	1.881	1.881	1.905	1.881	1.905	146,801	1.8836	-1.27%
2003-11-26	0	0.790	0.780	0.790	0.780	0.790	404,000	318,720	0.7889	1.905	1.881	1.905	1.881	1.905	167,536	1.9024	0.00%
2003-11-25	0	0.790	0.780	0.790	0.780	0.790	310,000	244,600	0.7890	1.905	1.881	1.905	1.881	1.905	128,555	1.9027	0.00%
2003-11-24	0	0.790	0.780	0.790	0.780	0.800	596,000	471,840	0.7917	1.905	1.881	1.905	1.881	1.929	247,157	1.9091	0.00%
2003-11-21	0	0.790	0.780	0.800	0.780	0.790	632,000	497,580	0.7873	1.905	1.881	1.929	1.881	1.905	262,086	1.8985	0.00%
2003-11-20	0	0.790	0.790	0.800	0.790	0.790	244,000	192,760	0.7900	1.905	1.905	1.929	1.905	1.905	101,185	1.9050	0.00%
2003-11-19	0	0.790	0.790	0.800	0.790	0.800	1,486,000	1,175,080	0.7908	1.905	1.905	1.929	1.905	1.929	616,234	1.9069	0.00%
2003-11-18	0	0.790	0.790	0.800	0.790	0.790	272,000	214,880	0.7900	1.905	1.905	1.929	1.905	1.905	112,797	1.9050	-1.25%
2003-11-17	0	0.800	0.790	0.800	0.790	0.800	452,000	361,100	0.7989	1.929	1.905	1.929	1.905	1.929	187,441	1.9265	0.00%
2003-11-14	0	0.800	0.800	0.810	0.790	0.800	1,326,000	1,058,200	0.7980	1.929	1.929	1.953	1.905	1.929	549,883	1.9244	1.27%
2003-11-13	0	0.790	0.790	0.800	0.790	0.790	218,000	172,220	0.7900	1.905	1.905	1.929	1.905	1.905	90,403	1.9050	0.00%
2003-11-12	0	0.790	0.780	0.800	0.790	0.800	300,000	237,400	0.7913	1.905	1.881	1.929	1.905	1.929	124,408	1.9082	-1.25%
2003-11-11	0	0.800	0.790	0.800	0.790	0.800	240,000	189,700	0.7904	1.929	1.905	1.929	1.905	1.929	99,526	1.9060	1.27%
2003-11-10	0	0.790	0.790	0.800	0.790	0.800	564,000	449,960	0.7978	1.905	1.905	1.929	1.905	1.929	233,887	1.9238	-1.25%
2003-11-07	0	0.800	0.800	0.810	0.800	0.800	398,000	318,400	0.8000	1.929	1.929	1.953	1.929	1.929	165,048	1.9291	0.00%
2003-11-06	0	0.800	0.800	0.810	0.800	0.810	280,000	224,260	0.8009	1.929	1.929	1.953	1.929	1.953	116,114	1.9314	0.00%
2003-11-05	0	0.800	0.800	0.810	0.800	0.810	146,000	117,720	0.8063	1.929	1.929	1.953	1.929	1.953	60,545	1.9443	-1.23%
2003-11-04	0	0.810	0.800	0.810	0.810	0.810	600,000	486,000	0.8100	1.953	1.929	1.953	1.953	1.953	248,816	1.9533	1.25%
2003-11-03	0	0.800	0.800	0.810	0.800	0.800	482,000	385,600	0.8000	1.929	1.929	1.953	1.929	1.929	199,882	1.9291	0.00%
2003-10-31	0	0.800	0.800	0.810	0.800	0.810	270,000	216,600	0.8022	1.929	1.929	1.953	1.929	1.953	111,967	1.9345	0.00%
2003-10-30	0	0.800	0.800	0.810	0.800	0.810	898,000	722,480	0.8045	1.929	1.929	1.953	1.929	1.953	372,395	1.9401	0.00%
2003-10-29	0	0.800	0.800	0.810	0.800	0.810	1,042,000	840,360	0.8065	1.929	1.929	1.953	1.929	1.953	432,110	1.9448	-1.23%
2003-10-28	0	0.810	0.800	0.810	0.810	0.820	492,000	398,940	0.8109	1.953	1.929	1.953	1.953	1.977	204,029	1.9553	0.00%
2003-10-27	0	0.810	0.800	0.810	0.800	0.810	104,000	83,940	0.8071	1.953	1.929	1.953	1.929	1.953	43,128	1.9463	1.25%
2003-10-24	0	0.800	0.800	0.810	0.800	0.820	718,000	580,000	0.8078	1.929	1.929	1.953	1.929	1.977	297,750	1.9479	0.00%
2003-10-23	0	0.800	0.800	0.810	0.800	0.820	466,000	377,680	0.8105	1.929	1.929	1.953	1.929	1.977	193,247	1.9544	-2.44%
2003-10-22	0	0.820	0.820	0.830	0.820	0.830	210,000	173,200	0.8248	1.977	1.977	2.001	1.977	2.001	87,086	1.9888	0.00%
2003-10-21	0	0.820	0.810	0.830	0.820	0.830	340,000	279,400	0.8218	1.977	1.953	2.001	1.977	2.001	140,996	1.9816	0.00%
2003-10-20	0	0.820	0.810	0.820	0.820	0.820	266,000	218,120	0.8200	1.977	1.953	1.977	1.977	1.977	110,308	1.9774	0.00%
2003-10-17	0	0.820	0.810	0.820	0.820	0.820	404,000	331,280	0.8200	1.977	1.953	1.977	1.977	1.977	167,536	1.9774	0.00%
2003-10-16	0	0.820	0.820	0.830	0.820	0.830	266,000	218,720	0.8223	1.977	1.977	2.001	1.977	2.001	110,308	1.9828	0.00%
2003-10-15	0	0.820	0.810	0.820	0.820	0.820	324,000	265,680	0.8200	1.977	1.953	1.977	1.977	1.977	134,361	1.9774	0.00%
2003-10-14	0	0.820	0.810	0.820	0.820	0.830	1,220,000	1,002,100	0.8214	1.977	1.953	1.977	1.977	2.001	505,926	1.9807	-1.20%
2003-10-13	0	0.830	0.820	0.830	0.820	0.830	620,000	511,780	0.8255	2.001	1.977	2.001	1.977	2.001	257,110	1.9905	2.47%
2003-10-10	0	0.810	0.810	0.820	0.800	0.810	1,328,000	1,073,080	0.8080	1.953	1.953	1.977	1.929	1.953	550,713	1.9485	1.25%
2003-10-09	0	0.800	0.800	0.820	0.800	0.820	1,318,000	1,071,900	0.8133	1.929	1.929	1.977	1.929	1.977	546,566	1.9612	-2.44%
2003-10-08	0	0.820	0.810	0.820	0.820	0.830	966,000	793,240	0.8212	1.977	1.953	1.977	1.977	2.001	400,594	1.9802	0.00%
2003-10-07	0	0.820	0.820	0.830	0.810	0.820	624,000	509,180	0.8160	1.977	1.977	2.001	1.953	1.977	258,769	1.9677	1.23%
2003-10-06	0	0.810	0.810	0.820	0.810	0.830	752,000	612,860	0.8150	1.953	1.953	1.977	1.953	2.001	311,849	1.9652	-1.22%
2003-10-03	0	0.820	0.820	0.830	0.820	0.830	730,000	602,080	0.8248	1.977	1.977	2.001	1.977	2.001	302,726	1.9889	-1.20%
2003-10-02	0	0.830	0.820	0.830	0.820	0.840	1,036,000	859,260	0.8294	2.001	1.977	2.001	1.977	2.026	429,622	2.0000	-1.19%
2003-09-30	0	0.840	0.840	0.850	0.840	0.850	252,000	213,180	0.8460	2.026	2.026	2.050	2.026	2.050	104,503	2.0399	0.00%
2003-09-29	0	0.840	0.830	0.840	0.840	0.860	674,000	569,400	0.8448	2.026	2.001	2.026	2.026	2.074	279,503	2.0372	-1.18%
2003-09-26	0	0.850	0.850	0.860	0.850	0.860	308,000	264,000	0.8571	2.050	2.050	2.074	2.050	2.074	127,726	2.0669	0.00%
2003-09-25	0	0.850	0.850	0.860	0.850	0.850	284,000	241,400	0.8500	2.050	2.050	2.074	2.050	2.050	117,773	2.0497	0.00%
2003-09-24	0	0.850	0.840	0.850	0.840	0.850	638,000	540,420	0.8471	2.050	2.026	2.050	2.026	2.050	264,574	2.0426	0.00%
2003-09-23	0	0.850	0.840	0.850	0.840	0.850	450,000	381,100	0.8469	2.050	2.026	2.050	2.026	2.050	186,612	2.0422	1.19%
2003-09-22	0	0.840	0.840	0.860	0.840	0.860	490,000	414,800	0.8465	2.026	2.026	2.074	2.026	2.074	203,200	2.0413	-2.33%
2003-09-19	0	0.860	0.850	0.860	0.860	0.870	759,929	654,142	0.8608	2.074	2.050	2.074	2.074	2.098	315,138	2.0757	0.00%
2003-09-18	0	0.860	0.860	0.870	0.850	0.870	572,000	492,820	0.8616	2.074	2.074	2.098	2.050	2.098	237,205	2.0776	-1.15%
2003-09-17	0	0.870	0.860	0.870	0.860	0.870	968,000	840,160	0.8679	2.098	2.074	2.098	2.074	2.098	401,423	2.0930	2.35%
2003-09-16	0	0.850	0.840	0.860	0.840	0.850	398,000	337,360	0.8476	2.050	2.026	2.074	2.026	2.050	165,048	2.0440	0.00%
2003-09-15	0	0.850	0.840	0.850	0.840	0.850	386,000	327,240	0.8478	2.050	2.026	2.050	2.026	2.050	160,072	2.0443	0.00%
2003-09-11	0	0.850	0.840	0.850	0.820	0.850	982,000	822,100	0.8372	2.050	2.026	2.050	1.977	2.050	407,229	2.0188	2.41%
2003-09-10	0	0.830	0.810	0.830	0.810	0.850	1,234,000	1,023,420	0.8294	2.001	1.953	2.001	1.953	2.050	511,732	1.9999	-3.49%
2003-09-09	0	0.860	0.860	0.870	0.860	0.870	900,000	775,600	0.8618	2.074	2.074	2.098	2.074	2.098	373,224	2.0781	0.00%
2003-09-08	0	0.860	0.850	0.870	0.860	0.870	610,000	527,000	0.8639	2.074	2.050	2.098	2.074	2.098	252,963	2.0833	-1.15%
2003-09-05	0	0.870	0.860	0.870	0.870	0.870	704,000	612,480	0.8700	2.098	2.074	2.098	2.098	2.098	291,944	2.0979	0.00%
2003-09-04	0	0.870	0.870	0.880	0.870	0.890	1,288,000	1,130,060	0.8774	2.098	2.098	2.122	2.098	2.146	534,125	2.1157	0.00%
2003-09-03	0	0.870	0.860	0.870	0.860	0.880	2,010,000	1,749,780	0.8705	2.098	2.074	2.098	2.074	2.122	833,534	2.0992	0.00%
2003-09-02	0	0.870	0.860	0.870	0.860	0.870	300,000	258,500	0.8617	2.098	2.074	2.098	2.074	2.098	124,408	2.0778	0.00%
2003-09-01	0	0.870	0.870	0.880	0.870	0.870	1,260,000	1,096,200	0.8700	2.098	2.098	2.122	2.098	2.098	522,514	2.0979	0.00%
2003-08-29	0	0.870	0.860	0.870	0.850	0.880	1,548,000	1,335,480	0.8627	2.098	2.074	2.098	2.050	2.122	641,945	2.0804	0.00%
2003-08-28	0	0.870	0.860	0.870	0.840	0.870	3,938,000	3,358,840	0.8529	2.098	2.074	2.098	2.026	2.098	1,633,062	2.0568	4.82%
2003-08-27	0	0.830	0.830	0.840	0.810	0.850	2,092,000	1,742,460	0.8329	2.001	2.001	2.026	1.953	2.050	867,539	2.0085	3.75%
2003-08-26	0	0.820	0.820	0.830	0.820	0.840	476,000	393,480	0.8266	1.929	1.929	1.953	1.929	1.976	202,329	1.9448	-2.38%
2003-08-25	0	0.840	0.830	0.840	0.820	0.840	940,000	778,800	0.8285	1.976	1.953	1.976	1.929	1.976	399,557	1.9492	1.20%
2003-08-22	0	0.830	0.820	0.830	0.820	0.840	1,888,000	1,567,340	0.8302	1.953	1.929	1.953	1.929	1.976	802,515	1.9530	0.00%
2003-08-21	0	0.830	0.830	0.840	0.810	0.830	744,000	612,880	0.8238	1.953	1.953	1.976	1.906	1.953	316,245	1.9380	2.47%
2003-08-20	0	0.810	0.810	0.820	0.810	0.820	510,000	417,480	0.8186	1.906	1.906	1.929	1.906	1.929	216,781	1.9258	-1.22%
2003-08-19	0	0.820	0.820	0.830	0.820	0.830	664,000	547,720	0.8249	1.929	1.929	1.953	1.929	1.953	282,240	1.9406	0.00%
2003-08-18	0	0.820	0.820	0.830	0.820	0.830	444,000	367,120	0.8268	1.929	1.929	1.953	1.929	1.953	188,727	1.9452	0.00%
2003-08-15	0	0.820	0.810	0.820	0.820	0.840	418,000	343,660	0.8222	1.929	1.906	1.929	1.929	1.976	177,675	1.9342	-1.20%
2003-08-14	0	0.830	0.820	0.840	0.830	0.840	574,000	478,480	0.8336	1.953	1.929	1.976	1.953	1.976	243,985	1.9611	-1.19%
2003-08-13	0	0.840	0.840	0.850	0.830	0.840	1,794,000	1,506,160	0.8396	1.976	1.976	2.000	1.953	1.976	762,559	1.9751	-1.18%
2003-08-12	0	0.850	0.840	0.850	0.790	0.850	2,024,000	1,665,540	0.8229	2.000	1.976	2.000	1.859	2.000	860,323	1.9359	7.59%
2003-08-11	0	0.790	0.790	0.800	0.790	0.790	428,000	338,120	0.7900	1.859	1.859	1.882	1.859	1.859	181,926	1.8586	0.00%
2003-08-08	0	0.790	0.790	0.800	0.780	0.790	422,000	332,980	0.7891	1.859	1.859	1.882	1.835	1.859	179,376	1.8563	0.00%
2003-08-07	0	0.790	0.780	0.790	0.780	0.790	604,000	473,160	0.7834	1.859	1.835	1.859	1.835	1.859	256,737	1.8430	1.28%
2003-08-06	0	0.780	0.780	0.790	0.780	0.790	374,000	293,120	0.7837	1.835	1.835	1.859	1.835	1.859	158,973	1.8438	-2.50%
2003-08-05	0	0.800	0.790	0.800	0.790	0.800	590,000	471,800	0.7997	1.882	1.859	1.882	1.859	1.882	250,786	1.8813	2.56%
2003-08-04	0	0.780	0.780	0.800	0.780	0.790	684,000	540,320	0.7899	1.835	1.835	1.882	1.835	1.859	290,742	1.8584	-1.27%
2003-08-01	0	0.790	0.790	0.800	0.790	0.800	590,000	466,260	0.7903	1.859	1.859	1.882	1.859	1.882	250,786	1.8592	1.28%
2003-07-31	0	0.780	0.780	0.800	0.780	0.800	536,000	424,480	0.7919	1.835	1.835	1.882	1.835	1.882	227,833	1.8631	-1.27%
2003-07-30	0	0.790	0.790	0.800	0.790	0.800	1,390,000	1,105,460	0.7953	1.859	1.859	1.882	1.859	1.882	590,834	1.8710	-2.47%
2003-07-29	0	0.810	0.790	0.810	0.790	0.810	2,064,000	1,648,300	0.7986	1.906	1.859	1.906	1.859	1.906	877,325	1.8788	2.53%
2003-07-28	0	0.790	0.790	0.800	0.790	0.800	930,000	738,380	0.7940	1.859	1.859	1.882	1.859	1.882	395,306	1.8679	1.28%
2003-07-25	0	0.780	0.780	0.790	0.780	0.780	366,000	285,480	0.7800	1.835	1.835	1.859	1.835	1.835	155,572	1.8350	0.00%
2003-07-24	0	0.780	0.780	0.790	0.780	0.780	758,000	591,240	0.7800	1.835	1.835	1.859	1.835	1.835	322,196	1.8350	0.00%
2003-07-23	0	0.780	0.770	0.790	0.770	0.790	1,866,000	1,463,720	0.7844	1.835	1.812	1.859	1.812	1.859	793,163	1.8454	-2.50%
2003-07-22	0	0.800	0.790	0.800	0.780	0.800	2,660,000	2,105,480	0.7915	1.882	1.859	1.882	1.835	1.882	1,130,661	1.8622	1.27%
2003-07-21	0	0.790	0.780	0.790	0.770	0.800	3,342,000	2,638,880	0.7896	1.859	1.835	1.859	1.812	1.882	1,420,553	1.8576	3.95%
2003-07-18	0	0.760	0.750	0.760	0.740	0.770	2,468,000	1,858,220	0.7529	1.788	1.764	1.788	1.741	1.812	1,049,050	1.7713	0.00%
2003-07-17	0	0.760	0.750	0.760	0.740	0.940	6,048,000	4,857,680	0.8032	1.788	1.764	1.788	1.741	2.211	2,570,767	1.8896	-13.64%
2003-07-16	0	0.880	0.870	0.880	0.830	0.880	706,000	609,600	0.8635	2.070	2.047	2.070	1.953	2.070	300,093	2.0314	7.32%
2003-07-15	0	0.820	0.820	0.840	0.820	0.840	472,000	391,800	0.8301	1.929	1.929	1.976	1.929	1.976	200,629	1.9529	-1.20%
2003-07-14	0	0.830	0.830	0.840	0.810	0.830	1,400,000	1,150,140	0.8215	1.953	1.953	1.976	1.906	1.953	595,085	1.9327	5.06%
2003-07-11	0	0.790	0.780	0.790	0.770	0.790	1,412,000	1,099,460	0.7787	1.859	1.835	1.859	1.812	1.859	600,186	1.8319	3.95%
2003-07-10	0	0.760	0.760	0.770	0.750	0.770	708,000	535,620	0.7565	1.788	1.788	1.812	1.764	1.812	300,943	1.7798	2.70%
2003-07-09	0	0.740	0.730	0.740	0.730	0.740	440,000	322,900	0.7339	1.741	1.717	1.741	1.717	1.741	187,027	1.7265	1.37%
2003-07-08	0	0.730	0.730	0.740	0.730	0.740	480,000	350,500	0.7302	1.717	1.717	1.741	1.717	1.741	204,029	1.7179	0.00%
2003-07-07	0	0.730	0.720	0.740	0.710	0.730	394,000	283,720	0.7201	1.717	1.694	1.741	1.670	1.717	167,474	1.6941	2.82%
2003-07-04	0	0.710	0.710	0.720	0.710	0.730	396,000	284,960	0.7196	1.670	1.670	1.694	1.670	1.717	168,324	1.6929	-1.39%
2003-07-03	0	0.720	0.720	0.730	0.720	0.730	320,000	232,900	0.7278	1.694	1.694	1.717	1.694	1.717	136,019	1.7123	-1.37%
2003-07-02	0	0.730	0.720	0.730	0.720	0.730	276,000	199,720	0.7236	1.717	1.694	1.717	1.694	1.717	117,317	1.7024	1.39%
2003-06-30	0	0.720	0.720	0.730	0.720	0.730	510,000	370,300	0.7261	1.694	1.694	1.717	1.694	1.717	216,781	1.7082	0.00%
2003-06-27	0	0.720	0.710	0.720	0.710	0.720	386,000	276,020	0.7151	1.694	1.670	1.694	1.670	1.694	164,073	1.6823	0.00%
2003-06-26	0	0.720	0.700	0.720	0.700	0.720	340,000	240,980	0.7088	1.694	1.647	1.694	1.647	1.694	144,521	1.6674	1.41%
2003-06-25	0	0.710	0.700	0.710	0.700	0.710	402,000	283,300	0.7047	1.670	1.647	1.670	1.647	1.670	170,874	1.6579	1.43%
2003-06-24	0	0.700	0.690	0.700	0.690	0.700	504,000	350,280	0.6950	1.647	1.623	1.647	1.623	1.647	214,231	1.6351	1.45%
2003-06-23	0	0.690	0.690	0.710	0.690	0.720	488,000	342,000	0.7008	1.623	1.623	1.670	1.623	1.694	207,430	1.6488	-2.82%
2003-06-20	0	0.710	0.710	0.720	0.700	0.710	360,000	254,200	0.7061	1.670	1.670	1.694	1.647	1.670	153,022	1.6612	0.00%
2003-06-19	0	0.710	0.710	0.720	0.710	0.720	260,000	185,700	0.7142	1.670	1.670	1.694	1.670	1.694	110,516	1.6803	0.00%
2003-06-18	0	0.710	0.700	0.710	0.710	0.720	280,000	199,400	0.7121	1.670	1.647	1.670	1.670	1.694	119,017	1.6754	0.00%
2003-06-17	0	0.710	0.710	0.730	0.710	0.730	422,000	306,640	0.7266	1.670	1.670	1.717	1.670	1.717	179,376	1.7095	-2.74%
2003-06-16	0	0.730	0.720	0.730	0.720	0.730	680,000	492,400	0.7241	1.717	1.694	1.717	1.694	1.717	289,041	1.7036	1.39%
2003-06-13	0	0.720	0.710	0.730	0.710	0.740	630,000	455,120	0.7224	1.694	1.670	1.717	1.670	1.741	267,788	1.6996	-2.70%
2003-06-12	0	0.740	0.730	0.740	0.740	0.750	430,000	319,680	0.7434	1.741	1.717	1.741	1.741	1.764	182,776	1.7490	0.00%
2003-06-11	0	0.740	0.740	0.760	0.690	0.760	2,746,000	2,024,660	0.7373	1.741	1.741	1.788	1.623	1.788	1,167,217	1.7346	7.25%
2003-06-10	0	0.690	0.680	0.690	0.680	0.690	924,000	630,660	0.6825	1.623	1.600	1.623	1.600	1.623	392,756	1.6057	1.47%
2003-06-09	0	0.680	0.670	0.680	0.670	0.690	460,000	312,700	0.6798	1.600	1.576	1.600	1.576	1.623	195,528	1.5993	1.49%
2003-06-06	0	0.670	0.670	0.690	0.670	0.680	562,000	382,100	0.6799	1.576	1.576	1.623	1.576	1.600	238,884	1.5995	-1.47%
2003-06-05	0	0.680	0.680	0.690	0.670	0.690	546,000	371,280	0.6800	1.600	1.600	1.623	1.576	1.623	232,083	1.5998	0.00%
2003-06-03	0	0.680	0.670	0.680	0.680	0.680	550,000	374,000	0.6800	1.600	1.576	1.600	1.600	1.600	233,783	1.5998	0.00%
2003-06-02	0	0.680	0.670	0.690	0.680	0.680	900,000	612,000	0.6800	1.600	1.576	1.623	1.600	1.600	382,555	1.5998	0.00%
2003-05-30	0	0.680	0.680	0.690	0.680	0.680	450,000	306,000	0.6800	1.600	1.600	1.623	1.600	1.600	191,277	1.5998	0.00%
2003-05-29	0	0.680	0.670	0.690	0.680	0.690	488,000	332,840	0.6820	1.600	1.576	1.623	1.600	1.623	207,430	1.6046	0.00%
2003-05-28	0	0.680	0.680	0.690	0.680	0.690	670,000	457,600	0.6830	1.600	1.600	1.623	1.600	1.623	284,791	1.6068	0.00%
2003-05-27	0	0.680	0.670	0.690	0.670	0.680	560,000	380,300	0.6791	1.600	1.576	1.623	1.576	1.600	238,034	1.5977	0.00%
2003-05-26	0	0.680	0.670	0.690	0.680	0.680	702,000	477,360	0.6800	1.600	1.576	1.623	1.600	1.600	298,393	1.5998	0.00%
2003-05-23	0	0.680	0.670	0.690	0.670	0.690	460,000	312,540	0.6794	1.600	1.576	1.623	1.576	1.623	195,528	1.5984	0.00%
2003-05-22	0	0.680	0.680	0.690	0.680	0.680	372,000	252,960	0.6800	1.600	1.600	1.623	1.600	1.600	158,123	1.5998	-1.45%
2003-05-21	0	0.690	0.680	0.700	0.670	0.690	636,000	433,880	0.6822	1.623	1.600	1.647	1.576	1.623	270,339	1.6050	1.47%
2003-05-20	0	0.680	0.680	0.690	0.670	0.680	588,000	398,640	0.6780	1.600	1.600	1.623	1.576	1.600	249,936	1.5950	-1.45%
2003-05-19	0	0.690	0.680	0.690	0.660	0.690	620,000	418,800	0.6755	1.623	1.600	1.623	1.553	1.623	263,538	1.5891	2.99%
2003-05-16	0	0.670	0.670	0.680	0.670	0.680	590,000	396,900	0.6727	1.576	1.576	1.600	1.576	1.600	250,786	1.5826	0.00%
2003-05-15	0	0.670	0.670	0.680	0.660	0.670	560,000	374,700	0.6691	1.576	1.576	1.600	1.553	1.576	238,034	1.5741	-1.47%
2003-05-14	0	0.680	0.670	0.690	0.680	0.690	1,118,000	764,180	0.6835	1.600	1.576	1.623	1.600	1.623	475,218	1.6081	0.00%
2003-05-13	0	0.680	0.680	0.690	0.670	0.690	630,000	425,780	0.6758	1.600	1.600	1.623	1.576	1.623	267,788	1.5900	3.03%
2003-05-12	0	0.660	0.660	0.670	0.660	0.690	480,000	325,100	0.6773	1.553	1.553	1.576	1.553	1.623	204,029	1.5934	-2.94%
2003-05-09	0	0.680	0.670	0.690	0.680	0.710	450,000	311,000	0.6911	1.600	1.576	1.623	1.600	1.670	191,277	1.6259	-2.86%
2003-05-07	0	0.700	0.690	0.700	0.690	0.710	660,000	461,240	0.6988	1.647	1.623	1.647	1.623	1.670	280,540	1.6441	1.45%
2003-05-06	0	0.690	0.690	0.700	0.680	0.690	566,000	389,340	0.6879	1.623	1.623	1.647	1.600	1.623	240,584	1.6183	4.55%
2003-05-05	0	0.660	0.660	0.670	0.610	0.670	1,208,411	770,327	0.6375	1.553	1.553	1.576	1.435	1.576	513,648	1.4997	8.20%
2003-05-02	0	0.610	0.600	0.610	0.600	0.610	490,000	296,240	0.6046	1.435	1.412	1.435	1.412	1.435	208,280	1.4223	0.00%
2003-04-30	0	0.610	0.600	0.610	0.600	0.610	626,000	381,100	0.6088	1.435	1.412	1.435	1.412	1.435	266,088	1.4322	0.00%
2003-04-29	0	0.610	0.600	0.610	0.610	0.610	596,000	363,560	0.6100	1.435	1.412	1.435	1.435	1.435	253,336	1.4351	0.00%
2003-04-28	0	0.610	0.600	0.620	0.600	0.610	632,000	379,360	0.6003	1.435	1.412	1.459	1.412	1.435	268,638	1.4122	1.67%
2003-04-25	0	0.600	0.590	0.610	0.580	0.600	776,000	462,000	0.5954	1.412	1.388	1.435	1.365	1.412	329,847	1.4006	1.69%
2003-04-24	0	0.590	0.570	0.600	0.580	0.590	816,000	478,640	0.5866	1.388	1.341	1.412	1.365	1.388	346,850	1.3800	0.00%
2003-04-23	0	0.590	0.570	0.590	0.580	0.590	928,000	546,600	0.5890	1.388	1.341	1.388	1.365	1.388	394,456	1.3857	-1.67%
2003-04-22	0	0.600	0.590	0.600	0.590	0.600	526,000	311,840	0.5929	1.412	1.388	1.412	1.388	1.412	223,582	1.3947	1.69%
2003-04-17	0	0.590	0.590	0.600	0.580	0.590	554,000	326,660	0.5896	1.388	1.388	1.412	1.365	1.388	235,484	1.3872	0.00%
2003-04-16	0	0.590	0.590	0.600	0.580	0.600	576,000	340,000	0.5903	1.388	1.388	1.412	1.365	1.412	244,835	1.3887	-1.67%
2003-04-15	0	0.600	0.580	0.600	0.580	0.600	590,000	347,800	0.5895	1.412	1.365	1.412	1.365	1.412	250,786	1.3868	1.69%
2003-04-14	0	0.590	0.580	0.590	0.590	0.600	2,498,000	1,477,820	0.5916	1.388	1.365	1.388	1.388	1.412	1,061,802	1.3918	0.00%
2003-04-11	0	0.590	0.580	0.590	0.570	0.600	1,046,000	609,680	0.5829	1.388	1.365	1.388	1.341	1.412	444,613	1.3713	-1.67%
2003-04-10	0	0.600	0.590	0.600	0.590	0.600	1,004,000	600,860	0.5985	1.412	1.388	1.412	1.388	1.412	426,761	1.4080	-1.64%
2003-04-09	0	0.610	0.590	0.610	0.600	0.610	706,000	428,600	0.6071	1.435	1.388	1.435	1.412	1.435	300,093	1.4282	0.00%
2003-04-08	0	0.610	0.600	0.610	0.610	0.620	844,000	515,140	0.6104	1.435	1.412	1.435	1.435	1.459	358,751	1.4359	1.67%
2003-04-07	0	0.600	0.600	0.610	0.600	0.620	342,000	208,800	0.6105	1.412	1.412	1.435	1.412	1.459	145,371	1.4363	-1.64%
2003-04-04	0	0.610	0.610	0.620	0.610	0.620	552,010	339,446	0.6149	1.435	1.435	1.459	1.435	1.459	234,638	1.4467	0.00%
2003-04-03	0	0.610	0.610	0.620	0.610	0.620	492,000	304,340	0.6186	1.435	1.435	1.459	1.435	1.459	209,130	1.4553	0.00%
2003-04-02	0	0.610	0.610	0.630	0.610	0.630	596,000	365,700	0.6136	1.435	1.435	1.482	1.435	1.482	253,336	1.4435	-1.61%
2003-04-01	0	0.620	0.600	0.620	0.610	0.620	696,000	428,320	0.6154	1.459	1.412	1.459	1.435	1.459	295,842	1.4478	1.64%
2003-03-31	0	0.610	0.600	0.620	0.610	0.620	682,000	417,880	0.6127	1.435	1.412	1.459	1.435	1.459	289,891	1.4415	-1.61%
2003-03-28	0	0.620	0.610	0.620	0.610	0.620	706,000	437,220	0.6193	1.459	1.435	1.459	1.435	1.459	300,093	1.4569	0.00%
2003-03-27	0	0.620	0.600	0.630	0.610	0.620	5,082,000	3,057,380	0.6016	1.459	1.412	1.482	1.435	1.459	2,160,158	1.4153	-1.59%
2003-03-26	0	0.630	0.630	0.640	0.610	0.630	2,466,000	1,531,160	0.6209	1.482	1.482	1.506	1.435	1.482	1,048,200	1.4608	0.00%
2003-03-25	0	0.630	0.620	0.640	0.620	0.640	514,000	321,480	0.6254	1.482	1.459	1.506	1.459	1.506	218,481	1.4714	-1.56%
2003-03-24	0	0.640	0.620	0.650	0.620	0.650	672,000	424,860	0.6322	1.506	1.459	1.529	1.459	1.529	285,641	1.4874	1.59%
2003-03-21	0	0.630	0.620	0.650	0.610	0.630	414,000	257,880	0.6229	1.482	1.459	1.529	1.435	1.482	175,975	1.4654	1.61%
2003-03-20	0	0.620	0.610	0.640	0.610	0.620	520,000	317,700	0.6110	1.459	1.435	1.506	1.435	1.459	221,032	1.4374	0.00%
2003-03-19	0	0.620	0.610	0.620	0.600	0.620	578,000	353,640	0.6118	1.459	1.435	1.459	1.412	1.459	245,685	1.4394	1.64%
2003-03-18	0	0.610	0.620	0.630	0.610	0.620	704,000	432,740	0.6147	1.435	1.459	1.482	1.435	1.459	299,243	1.4461	0.00%
2003-03-17	0	0.610	0.610	0.620	0.610	0.630	604,000	370,840	0.6140	1.435	1.435	1.459	1.435	1.482	256,737	1.4444	-1.61%
2003-03-14	0	0.620	0.610	0.630	0.620	0.630	600,000	374,200	0.6237	1.459	1.435	1.482	1.459	1.482	255,036	1.4672	1.64%
2003-03-13	0	0.610	0.610	0.620	0.610	0.630	660,000	409,200	0.6200	1.435	1.435	1.459	1.435	1.482	280,540	1.4586	-1.61%
2003-03-12	0	0.620	0.620	0.630	0.610	0.630	488,000	304,760	0.6245	1.459	1.459	1.482	1.435	1.482	207,430	1.4692	0.00%
2003-03-11	0	0.620	0.610	0.620	0.610	0.620	628,000	383,480	0.6106	1.459	1.435	1.459	1.435	1.459	266,938	1.4366	0.00%
2003-03-10	0	0.620	0.600	0.620	0.580	0.640	1,224,000	748,260	0.6113	1.459	1.412	1.459	1.365	1.506	520,274	1.4382	1.64%
2003-03-07	0	0.610	0.610	0.620	0.610	0.640	594,000	371,740	0.6258	1.435	1.435	1.459	1.435	1.506	252,486	1.4723	-3.17%
2003-03-06	0	0.630	0.620	0.630	0.630	0.680	520,000	337,700	0.6494	1.482	1.459	1.482	1.482	1.600	221,032	1.5278	-3.08%
2003-03-05	0	0.650	0.630	0.670	0.630	0.660	684,000	440,120	0.6435	1.529	1.482	1.576	1.482	1.553	290,742	1.5138	-2.99%
2003-03-04	0	0.670	0.660	0.670	0.660	0.700	884,000	597,740	0.6762	1.576	1.553	1.576	1.553	1.647	375,754	1.5908	0.00%
2003-03-03	0	0.670	0.660	0.670	0.660	0.680	500,000	332,400	0.6648	1.576	1.553	1.576	1.553	1.600	212,530	1.5640	1.52%
2003-02-28	0	0.660	0.660	0.670	0.660	0.670	580,000	383,380	0.6610	1.553	1.553	1.576	1.553	1.576	246,535	1.5551	-1.49%
2003-02-27	0	0.670	0.660	0.670	0.670	0.690	530,000	358,200	0.6758	1.576	1.553	1.576	1.576	1.623	225,282	1.5900	-2.90%
2003-02-26	0	0.690	0.680	0.700	0.680	0.690	550,000	376,400	0.6844	1.623	1.600	1.647	1.600	1.623	233,783	1.6100	0.00%
2003-02-25	0	0.690	0.690	0.700	0.690	0.700	530,000	367,100	0.6926	1.623	1.623	1.647	1.623	1.647	225,282	1.6295	-1.43%
2003-02-24	0	0.700	0.690	0.710	0.690	0.720	1,440,000	1,014,180	0.7043	1.647	1.623	1.670	1.623	1.694	612,087	1.6569	0.00%
2003-02-21	0	0.700	0.700	0.710	0.700	0.710	1,084,000	762,800	0.7037	1.647	1.647	1.670	1.647	1.670	460,766	1.6555	1.45%
2003-02-20	0	0.690	0.690	0.700	0.690	0.700	550,000	380,500	0.6918	1.623	1.623	1.647	1.623	1.647	233,783	1.6276	0.00%
2003-02-19	0	0.690	0.660	0.690	0.660	0.690	570,000	381,300	0.6689	1.623	1.553	1.623	1.553	1.623	242,285	1.5738	6.15%
2003-02-18	0	0.650	0.580	0.650	0.650	0.720	1,974,000	1,356,760	0.6873	1.529	1.365	1.529	1.529	1.694	839,070	1.6170	-8.45%
2003-02-17	0	0.710	0.690	0.710	0.680	0.710	602,000	416,720	0.6922	1.670	1.623	1.670	1.600	1.670	255,887	1.6285	1.43%
2003-02-14	0	0.700	0.680	0.690	0.660	0.700	642,000	434,460	0.6767	1.647	1.600	1.623	1.553	1.647	272,889	1.5921	7.69%
2003-02-13	0	0.650	0.650	0.660	0.630	0.660	582,000	377,260	0.6482	1.529	1.529	1.553	1.482	1.553	247,385	1.5250	3.17%
2003-02-12	0	0.630	0.630	0.640	0.620	0.640	872,000	549,220	0.6298	1.482	1.482	1.506	1.459	1.506	370,653	1.4818	1.61%
2003-02-11	0	0.620	0.610	0.630	0.610	0.630	634,000	392,780	0.6195	1.459	1.435	1.482	1.435	1.482	269,488	1.4575	0.00%
2003-02-10	0	0.620	0.620	0.630	0.590	0.630	574,000	347,760	0.6059	1.459	1.459	1.482	1.388	1.482	243,985	1.4253	3.33%
2003-02-07	0	0.600	0.590	0.610	0.590	0.600	614,000	364,960	0.5944	1.412	1.388	1.435	1.388	1.412	260,987	1.3984	0.00%
2003-02-06	0	0.600	0.580	0.600	0.570	0.600	624,000	365,760	0.5862	1.412	1.365	1.412	1.341	1.412	265,238	1.3790	5.26%
2003-02-05	0	0.570	0.570	0.580	0.560	0.570	590,000	335,200	0.5681	1.341	1.341	1.365	1.317	1.341	250,786	1.3366	0.00%
2003-02-04	0	0.570	0.560	0.570	0.560	0.570	610,000	346,800	0.5685	1.341	1.317	1.341	1.317	1.341	259,287	1.3375	0.00%
2003-01-30	0	0.570	0.560	0.580	0.560	0.580	610,000	347,000	0.5689	1.341	1.317	1.365	1.317	1.365	259,287	1.3383	0.00%
2003-01-29	0	0.570	0.560	0.580	0.550	0.580	584,000	328,840	0.5631	1.341	1.317	1.365	1.294	1.365	248,235	1.3247	1.79%
2003-01-28	0	0.560	0.540	0.560	0.550	0.560	602,000	336,820	0.5595	1.317	1.270	1.317	1.294	1.317	255,887	1.3163	0.00%
2003-01-27	0	0.560	0.550	0.570	0.550	0.570	626,000	351,420	0.5614	1.317	1.294	1.341	1.294	1.341	266,088	1.3207	-1.75%
2003-01-24	0	0.570	0.570	0.580	0.570	0.580	590,000	337,900	0.5727	1.341	1.341	1.365	1.341	1.365	250,786	1.3474	-1.72%
2003-01-23	0	0.580	0.570	0.590	0.570	0.590	640,000	371,500	0.5805	1.365	1.341	1.388	1.341	1.388	272,039	1.3656	0.00%
2003-01-22	0	0.580	0.570	0.590	0.570	0.590	606,000	354,920	0.5857	1.365	1.341	1.388	1.341	1.388	257,587	1.3779	0.00%
2003-01-21	0	0.580	0.570	0.590	0.580	0.590	604,000	350,920	0.5810	1.365	1.341	1.388	1.365	1.388	256,737	1.3668	-1.69%
2003-01-20	0	0.590	0.570	0.580	0.580	0.600	608,000	355,080	0.5840	1.388	1.341	1.365	1.365	1.412	258,437	1.3740	0.00%
2003-01-17	0	0.590	0.590	0.600	0.580	0.600	584,000	344,460	0.5898	1.388	1.388	1.412	1.365	1.412	248,235	1.3876	-1.67%
2003-01-16	0	0.600	0.590	0.610	0.600	0.620	630,000	381,100	0.6049	1.412	1.388	1.435	1.412	1.459	267,788	1.4231	0.00%
2003-01-15	0	0.600	0.590	0.610	0.590	0.600	670,000	396,760	0.5922	1.412	1.388	1.435	1.388	1.412	284,791	1.3932	1.69%
2003-01-14	0	0.590	0.580	0.600	0.580	0.600	534,000	314,580	0.5891	1.388	1.365	1.412	1.365	1.412	226,982	1.3859	-1.67%
2003-01-13	0	0.600	0.580	0.600	0.580	0.600	568,000	334,720	0.5893	1.412	1.365	1.412	1.365	1.412	241,434	1.3864	1.69%
2003-01-10	0	0.590	0.580	0.590	0.570	0.590	750,000	432,560	0.5767	1.388	1.365	1.388	1.341	1.388	318,796	1.3569	0.00%
2003-01-09	0	0.590	0.570	0.590	0.580	0.590	602,000	354,680	0.5892	1.388	1.341	1.388	1.365	1.388	255,887	1.3861	0.00%
2003-01-08	0	0.590	0.580	0.600	0.580	0.590	604,000	356,320	0.5899	1.388	1.365	1.412	1.365	1.388	256,737	1.3879	0.00%
2003-01-07	0	0.590	0.580	0.590	0.580	0.590	604,000	356,160	0.5897	1.388	1.365	1.388	1.365	1.388	256,737	1.3873	-0.00%
2003-01-06	0	0.600	0.580	0.620	0.590	0.600	664,000	394,520	0.5942	1.388	1.342	1.434	1.365	1.388	287,024	1.3745	0.00%
2003-01-03	0	0.600	0.580	0.610	0.600	0.620	646,000	391,620	0.6062	1.388	1.342	1.411	1.388	1.434	279,243	1.4024	-3.23%
2003-01-02	0	0.620	0.590	0.620	0.590	0.630	642,000	394,060	0.6138	1.434	1.365	1.434	1.365	1.457	277,514	1.4200	0.00%
2002-12-31	0	0.620	0.600	0.630	0.600	0.630	330,000	203,000	0.6152	1.434	1.388	1.457	1.388	1.457	142,647	1.4231	0.00%
2002-12-30	0	0.620	0.590	0.620	0.600	0.620	514,000	313,000	0.6089	1.434	1.365	1.434	1.388	1.434	222,184	1.4087	3.33%
2002-12-27	0	0.600	0.580	0.610	0.580	0.600	504,000	301,200	0.5976	1.388	1.342	1.411	1.342	1.388	217,862	1.3825	1.69%
2002-12-24	0	0.590	0.570	0.600	0.590	0.590	244,000	143,960	0.5900	1.365	1.319	1.388	1.365	1.365	105,473	1.3649	0.00%
2002-12-23	0	0.590	0.580	0.590	0.590	0.610	508,000	300,920	0.5924	1.365	1.342	1.365	1.365	1.411	219,591	1.3704	-1.67%
2002-12-20	0	0.600	0.580	0.600	0.590	0.600	502,000	298,600	0.5948	1.388	1.342	1.388	1.365	1.388	216,997	1.3761	0.00%
2002-12-19	0	0.600	0.590	0.610	0.590	0.620	822,000	497,620	0.6054	1.388	1.365	1.411	1.365	1.434	355,322	1.4005	-1.64%
2002-12-18	0	0.610	0.600	0.610	0.610	0.640	230,000	142,400	0.6191	1.411	1.388	1.411	1.411	1.481	99,421	1.4323	-4.69%
2002-12-17	0	0.640	0.620	0.650	0.620	0.650	530,000	337,100	0.6360	1.481	1.434	1.504	1.434	1.504	229,101	1.4714	1.59%
2002-12-16	0	0.630	0.610	0.640	0.620	0.630	610,000	380,800	0.6243	1.457	1.411	1.481	1.434	1.457	263,682	1.4442	0.00%
2002-12-13	0	0.630	0.600	0.630	0.600	0.630	626,000	385,300	0.6155	1.457	1.388	1.457	1.388	1.457	270,598	1.4239	3.28%
2002-12-12	0	0.610	0.610	0.620	0.600	0.610	466,000	283,960	0.6094	1.411	1.411	1.434	1.388	1.411	201,436	1.4097	-1.61%
2002-12-11	0	0.620	0.600	0.630	0.610	0.630	610,000	378,700	0.6208	1.434	1.388	1.457	1.411	1.457	263,682	1.4362	0.00%
2002-12-10	0	0.620	0.600	0.620	0.600	0.620	600,000	366,100	0.6102	1.434	1.388	1.434	1.388	1.434	259,359	1.4116	-1.59%
2002-12-09	0	0.630	0.610	0.630	0.610	0.640	700,000	435,100	0.6216	1.457	1.411	1.457	1.411	1.481	302,586	1.4379	-1.56%
2002-12-06	0	0.640	0.620	0.640	0.620	0.640	700,000	441,400	0.6306	1.481	1.434	1.481	1.434	1.481	302,586	1.4588	0.00%
2002-12-05	0	0.640	0.610	0.640	0.610	0.640	780,000	491,200	0.6297	1.481	1.411	1.481	1.411	1.481	337,167	1.4568	3.23%
2002-12-04	0	0.620	0.600	0.620	0.600	0.620	648,000	394,880	0.6094	1.434	1.388	1.434	1.388	1.434	280,108	1.4097	1.64%
2002-12-03	0	0.610	0.600	0.610	0.600	0.610	700,000	426,500	0.6093	1.411	1.388	1.411	1.388	1.411	302,586	1.4095	-1.61%
2002-12-02	0	0.620	0.590	0.620	0.610	0.620	586,000	359,360	0.6132	1.434	1.365	1.434	1.411	1.434	253,307	1.4187	0.00%
2002-11-29	0	0.620	0.610	0.630	0.610	0.620	556,000	340,160	0.6118	1.434	1.411	1.457	1.411	1.434	240,339	1.4153	1.64%
2002-11-28	0	0.610	0.600	0.610	0.590	0.610	732,000	440,720	0.6021	1.411	1.388	1.411	1.365	1.411	316,418	1.3928	1.67%
2002-11-27	0	0.600	0.580	0.600	0.590	0.610	530,000	317,900	0.5998	1.388	1.342	1.388	1.365	1.411	229,101	1.3876	0.00%
2002-11-26	0	0.600	0.590	0.600	0.590	0.610	562,000	337,700	0.6009	1.388	1.365	1.388	1.365	1.411	242,933	1.3901	-1.64%
2002-11-25	0	0.610	0.600	0.610	0.600	0.620	690,000	417,100	0.6045	1.411	1.388	1.411	1.388	1.434	298,263	1.3984	0.00%
2002-11-22	0	0.610	0.590	0.620	0.580	0.610	750,000	444,700	0.5929	1.411	1.365	1.434	1.342	1.411	324,199	1.3717	1.67%
2002-11-21	0	0.600	0.590	0.600	0.580	0.600	750,000	442,200	0.5896	1.388	1.365	1.388	1.342	1.388	324,199	1.3640	1.69%
2002-11-20	0	0.590	0.580	0.600	0.580	0.600	560,000	329,900	0.5891	1.365	1.342	1.388	1.342	1.388	242,068	1.3628	0.00%
2002-11-19	0	0.590	0.580	0.590	0.580	0.600	930,000	547,500	0.5887	1.365	1.342	1.365	1.342	1.388	402,007	1.3619	0.00%
2002-11-18	0	0.590	0.570	0.590	0.570	0.590	604,000	347,920	0.5760	1.365	1.319	1.365	1.319	1.365	261,088	1.3326	1.72%
2002-11-15	0	0.580	0.560	0.580	0.570	0.580	670,000	382,400	0.5707	1.342	1.296	1.342	1.319	1.342	289,618	1.3204	0.00%
2002-11-14	0	0.580	0.550	0.580	0.550	0.580	570,000	323,000	0.5667	1.342	1.272	1.342	1.272	1.342	246,391	1.3109	0.00%
2002-11-13	0	0.580	0.550	0.580	0.560	0.580	688,000	391,760	0.5694	1.342	1.272	1.342	1.296	1.342	297,398	1.3173	0.00%
2002-11-12	0	0.580	0.550	0.580	0.550	0.580	652,000	371,100	0.5692	1.342	1.272	1.342	1.272	1.342	281,837	1.3167	0.00%
2002-11-11	0	0.580	0.550	0.580	0.570	0.580	600,000	342,500	0.5708	1.342	1.272	1.342	1.319	1.342	259,359	1.3206	1.75%
2002-11-08	0	0.570	0.560	0.580	0.570	0.580	710,000	404,900	0.5703	1.319	1.296	1.342	1.319	1.342	306,908	1.3193	-1.72%
2002-11-07	0	0.580	0.570	0.580	0.570	0.590	850,000	491,200	0.5779	1.342	1.319	1.342	1.319	1.365	367,425	1.3369	-1.69%
2002-11-06	0	0.590	0.580	0.590	0.570	0.590	650,000	372,700	0.5734	1.365	1.342	1.365	1.319	1.365	280,972	1.3265	0.00%
2002-11-05	0	0.590	0.580	0.590	0.570	0.600	768,000	448,340	0.5838	1.365	1.342	1.365	1.319	1.388	331,980	1.3505	-1.67%
2002-11-04	0	0.600	0.570	0.600	0.570	0.600	854,000	500,080	0.5856	1.388	1.319	1.388	1.319	1.388	369,154	1.3547	1.69%
2002-11-01	0	0.590	0.560	0.590	0.540	0.590	862,000	480,880	0.5579	1.365	1.296	1.365	1.249	1.365	372,613	1.2906	3.51%
2002-10-31	0	0.570	0.540	0.570	0.550	0.570	812,000	451,460	0.5560	1.319	1.249	1.319	1.272	1.319	350,999	1.2862	1.79%
2002-10-30	0	0.560	0.540	0.560	0.560	0.560	820,000	459,200	0.5600	1.296	1.249	1.296	1.296	1.296	354,457	1.2955	-1.75%
2002-10-29	0	0.570	0.550	0.570	0.560	0.570	712,000	402,220	0.5649	1.319	1.272	1.319	1.296	1.319	307,773	1.3069	0.00%
2002-10-28	0	0.570	0.550	0.580	0.560	0.580	560,000	318,400	0.5686	1.319	1.272	1.342	1.296	1.342	242,068	1.3153	0.00%
2002-10-25	0	0.570	0.560	0.570	0.520	0.570	992,000	550,400	0.5548	1.319	1.296	1.319	1.203	1.319	428,807	1.2836	3.64%
2002-10-24	0	0.550	0.550	0.580	0.550	0.590	906,000	517,560	0.5713	1.272	1.272	1.342	1.272	1.365	391,632	1.3215	-6.78%
2002-10-23	0	0.590	0.570	0.590	0.550	0.590	1,020,000	587,080	0.5756	1.365	1.319	1.365	1.272	1.365	440,910	1.3315	1.72%
2002-10-22	0	0.580	0.540	0.580	0.550	0.580	800,000	456,300	0.5704	1.342	1.249	1.342	1.272	1.342	345,812	1.3195	1.75%
2002-10-21	0	0.570	0.550	0.570	0.560	0.580	860,000	488,400	0.5679	1.319	1.272	1.319	1.296	1.342	371,748	1.3138	0.00%
2002-10-18	0	0.570	0.560	0.570	0.560	0.590	788,000	455,180	0.5776	1.319	1.296	1.319	1.296	1.365	340,625	1.3363	-1.72%
2002-10-17	0	0.580	0.580	0.590	0.580	0.610	840,000	493,400	0.5874	1.342	1.342	1.365	1.342	1.411	363,103	1.3588	-1.69%
2002-10-16	0	0.590	0.580	0.590	0.580	0.600	990,000	579,800	0.5857	1.365	1.342	1.365	1.342	1.388	427,942	1.3549	1.72%
2002-10-15	0	0.580	0.550	0.580	0.550	0.580	964,000	548,220	0.5687	1.342	1.272	1.342	1.272	1.342	416,704	1.3156	5.45%
2002-10-11	0	0.550	0.530	0.550	0.500	0.550	1,198,000	636,060	0.5309	1.272	1.226	1.272	1.157	1.272	517,854	1.2283	3.77%
2002-10-10	0	0.530	0.510	0.530	0.520	0.540	930,000	488,400	0.5252	1.226	1.180	1.226	1.203	1.249	402,007	1.2149	-1.85%
2002-10-09	0	0.540	0.530	0.540	0.500	0.540	1,228,000	639,040	0.5204	1.249	1.226	1.249	1.157	1.249	530,822	1.2039	9.09%
2002-10-08	0	0.495	0.485	0.495	0.445	0.495	1,018,000	479,360	0.4709	1.145	1.122	1.145	1.029	1.145	440,046	1.0893	4.21%
2002-10-07	0	0.475	0.450	0.480	0.460	0.475	850,000	396,350	0.4663	1.099	1.041	1.110	1.064	1.099	367,425	1.0787	2.15%
2002-10-04	0	0.465	0.450	0.470	0.460	0.465	750,000	348,150	0.4642	1.076	1.041	1.087	1.064	1.076	324,199	1.0739	-1.06%
2002-10-03	0	0.470	0.450	0.470	0.460	0.470	750,000	349,350	0.4658	1.087	1.041	1.087	1.064	1.087	324,199	1.0776	1.08%
2002-10-02	0	0.465	0.445	0.470	0.455	0.465	900,000	415,500	0.4617	1.076	1.029	1.087	1.053	1.076	389,039	1.0680	1.09%
2002-09-30	0	0.460	0.440	0.465	0.455	0.460	750,000	344,000	0.4587	1.064	1.018	1.076	1.053	1.064	324,199	1.0611	-1.08%
2002-09-27	0	0.465	0.445	0.465	0.450	0.465	900,000	412,400	0.4582	1.076	1.029	1.076	1.041	1.076	389,039	1.0600	3.33%
2002-09-26	0	0.450	0.440	0.455	0.450	0.465	1,000,000	454,850	0.4549	1.041	1.018	1.053	1.041	1.076	432,265	1.0522	-2.17%
2002-09-25	0	0.460	0.435	0.460	0.450	0.460	1,020,000	460,400	0.4514	1.064	1.006	1.064	1.041	1.064	440,910	1.0442	1.10%
2002-09-24	0	0.455	0.425	0.455	0.425	0.455	868,000	390,850	0.4503	1.053	0.983	1.053	0.983	1.053	375,206	1.0417	1.11%
2002-09-23	0	0.450	0.425	0.450	0.445	0.450	778,000	349,650	0.4494	1.041	0.983	1.041	1.029	1.041	336,302	1.0397	-1.10%
2002-09-20	0	0.455	0.425	0.455	0.450	0.455	780,000	354,400	0.4544	1.053	0.983	1.053	1.041	1.053	337,167	1.0511	-1.09%
2002-09-19	0	0.460	0.435	0.460	0.450	0.460	780,000	355,590	0.4559	1.064	1.006	1.064	1.041	1.064	337,167	1.0546	0.00%
2002-09-18	0	0.460	0.430	0.465	0.430	0.460	816,000	363,820	0.4459	1.064	0.995	1.076	0.995	1.064	352,728	1.0314	3.37%
2002-09-17	0	0.445	0.430	0.460	0.435	0.455	794,000	355,900	0.4482	1.029	0.995	1.064	1.006	1.053	343,219	1.0369	-1.11%
2002-09-16	0	0.450	0.435	0.450	0.435	0.455	784,000	356,640	0.4549	1.041	1.006	1.041	1.006	1.053	338,896	1.0524	0.00%
2002-09-13	0	0.450	0.435	0.450	0.440	0.460	904,000	405,650	0.4487	1.041	1.006	1.041	1.018	1.064	390,768	1.0381	0.00%
2002-09-12	0	0.450	0.440	0.450	0.440	0.455	768,000	342,490	0.4460	1.041	1.018	1.041	1.018	1.053	331,980	1.0317	0.00%
2002-09-11	0	0.450	0.440	0.450	0.440	0.455	382,000	172,630	0.4519	1.041	1.018	1.041	1.018	1.053	165,125	1.0454	0.00%
2002-09-10	0	0.450	0.440	0.455	0.445	0.460	1,000,000	452,100	0.4521	1.041	1.018	1.053	1.029	1.064	432,265	1.0459	1.12%
2002-09-09	0	0.445	0.435	0.450	0.440	0.460	960,000	432,660	0.4507	1.029	1.006	1.041	1.018	1.064	414,975	1.0426	-3.26%
2002-09-06	0	0.460	0.435	0.460	0.435	0.460	1,058,000	469,560	0.4438	1.064	1.006	1.064	1.006	1.064	457,336	1.0267	1.10%
2002-09-05	0	0.455	0.440	0.460	0.445	0.460	830,000	377,820	0.4552	1.053	1.018	1.064	1.029	1.064	358,780	1.0531	-1.09%
2002-09-04	0	0.460	0.435	0.460	0.455	0.460	960,000	438,300	0.4566	1.064	1.006	1.064	1.053	1.064	414,975	1.0562	0.00%
2002-09-03	0	0.460	0.440	0.465	0.445	0.460	930,000	423,450	0.4553	1.064	1.018	1.076	1.029	1.064	402,007	1.0533	3.37%
2002-09-02	0	0.445	0.440	0.445	0.435	0.460	870,000	389,960	0.4482	1.029	1.018	1.029	1.006	1.064	376,071	1.0369	-3.26%
2002-08-30	0	0.460	0.435	-	0.435	0.460	668,000	296,890	0.4444	1.064	1.006	-	1.006	1.064	288,753	1.0282	3.37%
2002-08-29	0	0.445	0.435	0.445	0.430	0.445	510,000	225,150	0.4415	1.029	1.006	1.029	0.995	1.029	220,455	1.0213	-1.11%
2002-08-28	0	0.450	0.435	0.450	0.445	0.455	580,000	259,670	0.4477	1.041	1.006	1.041	1.029	1.053	250,714	1.0357	0.00%
2002-08-27	0	0.450	0.435	0.455	0.450	0.460	566,000	256,370	0.4530	1.041	1.006	1.053	1.041	1.064	244,662	1.0479	0.00%
2002-08-26	0	0.450	0.435	0.455	0.450	0.455	440,000	199,200	0.4527	1.041	1.006	1.053	1.041	1.053	190,197	1.0473	0.00%
2002-08-23	0	0.450	0.440	0.455	0.450	0.460	666,000	301,450	0.4526	1.041	1.018	1.053	1.041	1.064	287,889	1.0471	1.12%
2002-08-22	0	0.455	0.445	0.470	0.445	0.455	466,000	209,960	0.4506	1.029	1.007	1.063	1.007	1.029	205,962	1.0194	1.11%
2002-08-21	0	0.450	0.440	0.455	0.440	0.450	464,000	207,400	0.4470	1.018	0.996	1.029	0.996	1.018	205,078	1.0113	0.00%
2002-08-20	0	0.450	0.440	0.450	0.445	0.460	714,000	324,050	0.4539	1.018	0.996	1.018	1.007	1.041	315,573	1.0269	0.00%
2002-08-19	0	0.450	0.450	0.455	0.435	0.450	580,000	258,350	0.4454	1.018	1.018	1.029	0.984	1.018	256,348	1.0078	0.00%
2002-08-16	0	0.450	0.445	0.455	0.450	0.460	410,000	186,650	0.4552	1.018	1.007	1.029	1.018	1.041	181,211	1.0300	-2.17%
2002-08-15	0	0.460	0.440	0.465	0.460	0.465	530,000	244,150	0.4607	1.041	0.996	1.052	1.041	1.052	234,249	1.0423	-1.08%
2002-08-14	0	0.465	0.435	0.465	0.460	0.465	550,000	254,150	0.4621	1.052	0.984	1.052	1.041	1.052	243,088	1.0455	1.09%
2002-08-13	0	0.460	0.450	0.460	0.450	0.460	650,000	297,800	0.4582	1.041	1.018	1.041	1.018	1.041	287,286	1.0366	0.00%
2002-08-12	0	0.460	0.450	0.460	0.460	0.470	430,000	198,800	0.4623	1.041	1.018	1.041	1.041	1.063	190,051	1.0460	-3.16%
2002-08-09	0	0.475	0.445	0.475	0.470	0.475	530,000	250,500	0.4726	1.075	1.007	1.075	1.063	1.075	234,249	1.0694	0.00%
2002-08-08	0	0.475	0.440	0.480	0.470	0.480	680,000	322,180	0.4738	1.075	0.996	1.086	1.063	1.086	300,546	1.0720	1.06%
2002-08-07	0	0.470	0.440	0.470	0.440	0.475	446,000	208,890	0.4684	1.063	0.996	1.063	0.996	1.075	197,123	1.0597	2.17%
2002-08-06	0	0.460	0.435	0.465	0.435	0.475	534,000	243,390	0.4558	1.041	0.984	1.052	0.984	1.075	236,017	1.0312	1.10%
2002-08-05	0	0.455	0.420	0.455	0.430	0.460	670,000	296,650	0.4428	1.029	0.950	1.029	0.973	1.041	296,126	1.0018	1.11%
2002-08-02	0	0.450	0.450	0.465	0.450	0.480	434,000	204,510	0.4712	1.018	1.018	1.052	1.018	1.086	191,819	1.0662	-5.26%
2002-08-01	0	0.475	0.450	0.475	0.460	0.485	484,000	231,900	0.4791	1.075	1.018	1.075	1.041	1.097	213,918	1.0841	0.00%
2002-07-31	0	0.475	0.455	0.480	0.475	0.485	454,000	218,650	0.4816	1.075	1.029	1.086	1.075	1.097	200,658	1.0897	2.15%
2002-07-30	0	0.465	0.450	0.470	0.465	0.485	450,000	214,050	0.4757	1.052	1.018	1.063	1.052	1.097	198,891	1.0762	0.00%
2002-07-29	0	0.465	0.455	0.465	0.465	0.475	450,000	212,000	0.4711	1.052	1.029	1.052	1.052	1.075	198,891	1.0659	-4.12%
2002-07-26	0	0.485	0.455	0.485	0.450	0.485	834,000	391,580	0.4695	1.097	1.029	1.097	1.018	1.097	368,610	1.0623	0.00%
2002-07-25	0	0.485	0.475	0.485	0.485	0.510	470,000	234,480	0.4989	1.097	1.075	1.097	1.097	1.154	207,730	1.1288	-1.02%
2002-07-24	0	0.490	0.470	0.490	0.480	0.490	600,000	293,000	0.4883	1.109	1.063	1.109	1.086	1.109	265,187	1.1049	-2.00%
2002-07-23	0	0.500	0.490	0.500	0.485	0.520	1,148,000	573,090	0.4992	1.131	1.109	1.131	1.097	1.177	507,392	1.1295	0.00%
2002-07-22	0	0.500	0.485	0.500	0.495	0.500	650,000	322,600	0.4963	1.131	1.097	1.131	1.120	1.131	287,286	1.1229	0.00%
2002-07-19	0	0.500	0.485	0.500	0.470	0.500	1,084,000	522,790	0.4823	1.131	1.097	1.131	1.063	1.131	479,105	1.0912	3.09%
2002-07-18	0	0.485	0.480	0.490	0.485	0.495	812,000	396,330	0.4881	1.097	1.086	1.109	1.097	1.120	358,887	1.1043	0.00%
2002-07-17	0	0.485	0.485	0.490	0.485	0.500	820,000	403,100	0.4916	1.097	1.097	1.109	1.097	1.131	362,423	1.1122	-2.02%
2002-07-16	0	0.495	0.490	0.500	0.485	0.495	900,000	441,470	0.4905	1.120	1.109	1.131	1.097	1.120	397,781	1.1098	1.02%
2002-07-15	0	0.490	0.480	0.490	0.480	0.490	634,000	308,260	0.4862	1.109	1.086	1.109	1.086	1.109	280,215	1.1001	0.00%
2002-07-12	0	0.490	0.485	0.490	0.480	0.490	924,000	447,860	0.4847	1.109	1.097	1.109	1.086	1.109	408,389	1.0967	0.00%
2002-07-11	0	0.490	0.480	0.490	0.480	0.495	684,000	331,660	0.4849	1.109	1.086	1.109	1.086	1.120	302,314	1.0971	-1.01%
2002-07-10	0	0.495	0.490	0.500	0.485	0.495	1,020,000	502,100	0.4923	1.120	1.109	1.131	1.097	1.120	450,819	1.1138	-2.94%
2002-07-09	0	0.510	0.500	0.520	0.500	0.520	940,000	483,200	0.5140	1.154	1.131	1.177	1.131	1.177	415,460	1.1630	0.00%
2002-07-08	0	0.510	0.510	0.520	0.510	0.540	620,000	320,800	0.5174	1.154	1.154	1.177	1.154	1.222	274,027	1.1707	-3.77%
2002-07-05	0	0.530	0.510	0.530	0.520	0.550	994,000	528,220	0.5314	1.199	1.154	1.199	1.177	1.244	439,327	1.2023	-1.85%
2002-07-04	0	0.540	0.530	0.550	0.540	0.570	1,018,000	563,200	0.5532	1.222	1.199	1.244	1.222	1.290	449,935	1.2517	-1.82%
2002-07-03	0	0.550	0.530	0.550	0.495	0.550	840,000	432,460	0.5148	1.244	1.199	1.244	1.120	1.244	371,262	1.1648	7.84%
2002-07-02	0	0.510	0.510	0.520	0.510	0.520	600,000	307,300	0.5122	1.154	1.154	1.177	1.154	1.177	265,187	1.1588	0.00%
2002-06-28	0	0.510	0.510	0.520	0.495	0.520	958,000	485,960	0.5073	1.154	1.154	1.177	1.120	1.177	423,416	1.1477	3.03%
2002-06-27	0	0.495	0.485	0.500	0.485	0.495	904,000	443,170	0.4902	1.120	1.097	1.131	1.097	1.120	399,549	1.1092	2.06%
2002-06-26	0	0.485	0.475	0.485	0.485	0.490	720,000	350,400	0.4867	1.097	1.075	1.097	1.097	1.109	318,225	1.1011	-1.02%
2002-06-25	0	0.490	0.485	0.495	0.485	0.495	820,000	400,450	0.4884	1.109	1.097	1.120	1.097	1.120	362,423	1.1049	-2.00%
2002-06-24	0	0.500	0.485	0.500	0.490	0.500	890,000	439,950	0.4943	1.131	1.097	1.131	1.109	1.131	393,361	1.1184	2.04%
2002-06-21	0	0.490	0.490	0.495	0.490	0.495	810,000	398,250	0.4917	1.109	1.109	1.120	1.109	1.120	358,003	1.1124	-2.00%
2002-06-20	0	0.500	0.485	0.510	0.475	0.500	1,020,000	496,300	0.4866	1.131	1.097	1.154	1.075	1.131	450,819	1.1009	2.04%
2002-06-19	0	0.490	0.475	0.495	0.470	0.490	930,000	447,150	0.4808	1.109	1.075	1.120	1.063	1.109	411,040	1.0878	1.03%
2002-06-18	0	0.485	0.480	0.490	0.480	0.495	1,010,000	492,270	0.4874	1.097	1.086	1.109	1.086	1.120	446,399	1.1028	-2.02%
2002-06-17	0	0.495	0.495	0.500	0.495	0.495	804,000	397,980	0.4950	1.120	1.120	1.131	1.120	1.120	355,351	1.1200	0.00%
2002-06-14	0	0.495	0.485	0.495	0.480	0.500	912,000	446,620	0.4897	1.120	1.097	1.120	1.086	1.131	403,085	1.1080	0.00%
2002-06-13	0	0.495	0.490	0.495	0.490	0.495	834,000	412,490	0.4946	1.120	1.109	1.120	1.109	1.120	368,610	1.1190	0.00%
2002-06-12	0	0.495	0.495	0.500	0.485	0.510	1,536,000	758,680	0.4939	1.120	1.120	1.131	1.097	1.154	678,880	1.1175	0.00%
2002-06-11	0	0.495	0.500	0.510	0.490	0.500	1,022,000	509,700	0.4987	1.120	1.131	1.154	1.109	1.131	451,702	1.1284	0.00%
2002-06-10	0	0.495	0.495	0.510	0.495	0.500	862,000	430,090	0.4989	1.120	1.120	1.154	1.120	1.131	380,986	1.1289	-1.00%
2002-06-07	0	0.500	0.495	0.500	0.490	0.500	944,000	467,260	0.4950	1.131	1.120	1.131	1.109	1.131	417,228	1.1199	0.00%
2002-06-06	0	0.500	0.495	0.510	0.495	0.520	800,000	403,440	0.5043	1.131	1.120	1.154	1.120	1.177	353,583	1.1410	-1.96%
2002-06-05	0	0.510	0.510	0.520	0.490	0.510	926,000	465,670	0.5029	1.154	1.154	1.177	1.109	1.154	409,272	1.1378	5.15%
2002-06-04	0	0.485	0.485	0.500	0.485	0.500	956,000	469,810	0.4914	1.097	1.097	1.131	1.097	1.131	422,532	1.1119	-4.90%
2002-06-03	0	0.510	0.510	0.520	0.475	0.510	980,000	485,250	0.4952	1.154	1.154	1.177	1.075	1.154	433,139	1.1203	7.37%
2002-05-31	0	0.475	0.470	0.480	0.460	0.475	1,000,000	470,150	0.4702	1.075	1.063	1.086	1.041	1.075	441,979	1.0637	1.06%
2002-05-30	0	0.470	0.470	0.480	0.465	0.480	924,000	437,370	0.4733	1.063	1.063	1.086	1.052	1.086	408,389	1.0710	-2.08%
2002-05-29	0	0.480	0.475	0.480	0.475	0.485	1,022,000	492,770	0.4822	1.086	1.075	1.086	1.075	1.097	451,702	1.0909	-2.04%
2002-05-28	0	0.490	0.480	0.495	0.485	0.520	1,176,000	585,520	0.4979	1.109	1.086	1.120	1.097	1.177	519,767	1.1265	3.16%
2002-05-27	0	0.475	0.470	0.480	0.450	0.480	930,000	437,550	0.4705	1.075	1.063	1.086	1.018	1.086	411,040	1.0645	2.15%
2002-05-24	0	0.465	0.465	0.475	0.465	0.475	970,000	456,750	0.4709	1.052	1.052	1.075	1.052	1.075	428,720	1.0654	-3.12%
2002-05-23	0	0.480	0.475	0.480	0.470	0.485	874,000	416,600	0.4767	1.086	1.075	1.086	1.063	1.097	386,290	1.0785	1.05%
2002-05-22	0	0.475	0.470	0.490	0.450	0.475	1,122,000	518,820	0.4624	1.075	1.063	1.109	1.018	1.075	495,900	1.0462	5.56%
2002-05-21	0	0.450	0.450	0.455	0.450	0.460	946,000	428,100	0.4525	1.018	1.018	1.029	1.018	1.041	418,112	1.0239	0.00%
2002-05-17	0	0.450	0.445	0.455	0.420	0.450	1,320,000	581,500	0.4405	1.018	1.007	1.029	0.950	1.018	583,412	0.9967	4.65%
2002-05-16	0	0.430	0.420	0.435	0.425	0.430	470,000	201,350	0.4284	0.973	0.950	0.984	0.962	0.973	207,730	0.9693	2.38%
2002-05-15	0	0.420	0.415	0.430	0.415	0.425	640,000	268,800	0.4200	0.950	0.939	0.973	0.939	0.962	282,867	0.9503	-1.18%
2002-05-14	0	0.425	0.420	0.430	0.415	0.425	510,000	213,500	0.4186	0.962	0.950	0.973	0.939	0.962	225,409	0.9472	-1.16%
2002-05-13	0	0.430	0.420	0.430	0.420	0.430	660,000	280,200	0.4245	0.973	0.950	0.973	0.950	0.973	291,706	0.9606	2.38%
2002-05-10	0	0.420	0.415	0.420	0.410	0.420	500,000	208,000	0.4160	0.950	0.939	0.950	0.928	0.950	220,989	0.9412	0.00%
2002-05-09	0	0.420	0.415	0.420	0.415	0.420	330,000	138,100	0.4185	0.950	0.939	0.950	0.939	0.950	145,853	0.9468	0.00%
2002-05-08	0	0.420	0.410	0.420	0.415	0.420	450,000	188,000	0.4178	0.950	0.928	0.950	0.939	0.950	198,891	0.9452	0.00%
2002-05-07	0	0.420	0.415	0.425	0.415	0.420	540,000	225,800	0.4181	0.950	0.939	0.962	0.939	0.950	238,669	0.9461	0.00%
2002-05-06	0	0.420	0.410	0.420	0.410	0.420	460,000	190,600	0.4143	0.950	0.928	0.950	0.928	0.950	203,310	0.9375	0.00%
2002-05-03	0	0.420	0.410	0.425	0.405	0.420	406,000	168,720	0.4156	0.950	0.928	0.962	0.916	0.950	179,443	0.9402	1.20%
2002-05-02	0	0.415	0.405	0.415	0.405	0.415	470,000	191,900	0.4083	0.939	0.916	0.939	0.916	0.939	207,730	0.9238	2.47%
2002-04-30	0	0.405	0.405	0.415	0.405	0.415	480,000	197,050	0.4105	0.916	0.916	0.939	0.916	0.939	212,150	0.9288	0.00%
2002-04-29	0	0.405	0.405	0.410	0.405	0.405	350,000	141,750	0.4050	0.916	0.916	0.928	0.916	0.916	154,693	0.9163	-1.22%
2002-04-26	0	0.410	0.410	0.415	0.405	0.410	600,000	245,750	0.4096	0.928	0.928	0.939	0.916	0.928	265,187	0.9267	0.00%
2002-04-25	0	0.410	0.405	0.415	0.410	0.420	380,000	156,600	0.4121	0.928	0.916	0.939	0.928	0.950	167,952	0.9324	-1.20%
2002-04-24	0	0.415	0.410	0.415	0.415	0.420	290,000	120,900	0.4169	0.939	0.928	0.939	0.939	0.950	128,174	0.9432	0.00%
2002-04-23	0	0.415	0.410	0.420	0.415	0.415	400,000	166,000	0.4150	0.939	0.928	0.950	0.939	0.939	176,792	0.9390	-1.19%
2002-04-22	0	0.420	0.410	0.425	0.410	0.420	400,000	165,850	0.4146	0.950	0.928	0.962	0.928	0.950	176,792	0.9381	-1.18%
2002-04-19	0	0.425	0.415	0.425	0.415	0.425	460,000	192,400	0.4183	0.962	0.939	0.962	0.939	0.962	203,310	0.9463	1.19%
2002-04-18	0	0.420	0.415	0.420	0.415	0.420	390,000	163,550	0.4194	0.950	0.939	0.950	0.939	0.950	172,372	0.9488	0.00%
2002-04-17	0	0.420	0.415	0.420	0.415	0.420	486,000	202,940	0.4176	0.950	0.939	0.950	0.939	0.950	214,802	0.9448	-1.18%
2002-04-16	0	0.425	0.410	0.425	0.405	0.425	432,000	178,650	0.4135	0.962	0.928	0.962	0.916	0.962	190,935	0.9357	1.19%
2002-04-15	0	0.420	0.405	0.420	0.415	0.420	320,000	133,300	0.4166	0.950	0.916	0.950	0.939	0.950	141,433	0.9425	2.44%
2002-04-12	0	0.410	0.410	0.415	0.400	0.415	550,000	225,850	0.4106	0.928	0.928	0.939	0.905	0.939	243,088	0.9291	-1.20%
2002-04-11	0	0.415	0.405	0.415	0.405	0.415	450,000	184,000	0.4089	0.939	0.916	0.939	0.916	0.939	198,891	0.9251	1.22%
2002-04-10	0	0.410	0.410	0.420	0.405	0.415	390,000	160,400	0.4113	0.928	0.928	0.950	0.916	0.939	172,372	0.9305	-1.20%
2002-04-09	0	0.415	0.410	0.420	0.405	0.415	364,000	149,560	0.4109	0.939	0.928	0.950	0.916	0.939	160,880	0.9296	0.00%
2002-04-08	0	0.415	0.405	0.415	0.405	0.415	374,000	153,060	0.4093	0.939	0.916	0.939	0.916	0.939	165,300	0.9260	2.47%
2002-04-04	0	0.405	0.405	0.415	0.405	0.420	944,000	389,020	0.4121	0.916	0.916	0.939	0.916	0.950	417,228	0.9324	-3.57%
2002-04-03	0	0.420	0.400	0.425	0.400	0.425	1,766,000	734,680	0.4160	0.950	0.905	0.962	0.905	0.962	780,535	0.9413	0.00%
2002-04-02	0	0.420	0.415	0.420	0.415	0.420	350,000	145,750	0.4164	0.950	0.939	0.950	0.939	0.950	154,693	0.9422	0.00%
2002-03-28	0	0.420	0.410	0.420	0.410	0.420	562,000	231,440	0.4118	0.950	0.928	0.950	0.928	0.950	248,392	0.9318	0.00%
2002-03-27	0	0.420	0.410	0.420	0.405	0.420	502,000	209,010	0.4164	0.950	0.928	0.950	0.916	0.950	221,873	0.9420	2.44%
2002-03-26	0	0.410	0.405	0.420	0.400	0.415	590,000	238,650	0.4045	0.928	0.916	0.950	0.905	0.939	260,768	0.9152	-1.20%
2002-03-25	0	0.415	0.405	0.415	0.415	0.415	490,000	203,350	0.4150	0.939	0.916	0.939	0.939	0.939	216,570	0.9390	2.47%
2002-03-22	0	0.405	0.405	0.420	0.400	0.410	560,000	227,550	0.4063	0.916	0.916	0.950	0.905	0.928	247,508	0.9194	-2.41%
2002-03-21	0	0.415	0.405	0.420	0.410	0.415	626,000	257,660	0.4116	0.939	0.916	0.950	0.928	0.939	276,679	0.9313	1.22%
2002-03-20	0	0.410	0.410	0.420	0.395	0.415	436,000	176,990	0.4059	0.928	0.928	0.950	0.894	0.939	192,703	0.9185	-1.20%
2002-03-19	0	0.415	0.405	0.420	0.405	0.415	416,000	170,480	0.4098	0.939	0.916	0.950	0.916	0.939	183,863	0.9272	0.00%
2002-03-18	0	0.415	0.415	0.420	0.405	0.420	480,000	197,800	0.4121	0.939	0.939	0.950	0.916	0.950	212,150	0.9324	1.22%
2002-03-15	0	0.410	0.410	0.420	0.395	0.415	440,000	178,950	0.4067	0.928	0.928	0.950	0.894	0.939	194,471	0.9202	-1.20%
2002-03-14	0	0.415	0.400	0.415	0.395	0.415	610,000	245,300	0.4021	0.939	0.905	0.939	0.894	0.939	269,607	0.9098	2.47%
2002-03-13	0	0.405	0.405	0.420	0.395	0.420	484,000	198,200	0.4095	0.916	0.916	0.950	0.894	0.950	213,918	0.9265	1.25%
2002-03-12	0	0.400	0.400	0.410	0.400	0.410	490,000	197,850	0.4038	0.905	0.905	0.928	0.905	0.928	216,570	0.9136	-1.23%
2002-03-11	0	0.405	0.405	0.420	0.405	0.420	860,000	353,100	0.4106	0.916	0.916	0.950	0.916	0.950	380,102	0.9290	1.25%
2002-03-08	0	0.400	0.395	0.410	0.390	0.405	400,000	159,100	0.3978	0.905	0.894	0.928	0.882	0.916	176,792	0.8999	0.00%
2002-03-07	0	0.400	0.400	0.410	0.400	0.425	360,000	147,600	0.4100	0.905	0.905	0.928	0.905	0.962	159,112	0.9276	-1.23%
2002-03-06	0	0.405	0.405	0.415	0.395	0.415	510,000	208,900	0.4096	0.916	0.916	0.939	0.894	0.939	225,409	0.9268	0.00%
2002-03-05	0	0.405	0.400	0.415	0.395	0.405	870,000	347,900	0.3999	0.916	0.905	0.939	0.894	0.916	384,522	0.9048	1.25%
2002-03-04	0	0.400	0.400	0.405	0.385	0.410	600,000	240,300	0.4005	0.905	0.905	0.916	0.871	0.928	265,187	0.9062	1.27%
2002-03-01	0	0.395	0.395	0.410	0.395	0.425	694,000	283,530	0.4085	0.894	0.894	0.928	0.894	0.962	306,733	0.9244	-4.82%
2002-02-28	0	0.415	0.405	0.420	0.405	0.420	370,000	152,500	0.4122	0.939	0.916	0.950	0.916	0.950	163,532	0.9325	-2.35%
2002-02-27	0	0.425	0.425	0.430	0.400	0.420	440,000	179,550	0.4081	0.962	0.962	0.973	0.905	0.950	194,471	0.9233	-1.16%
2002-02-26	0	0.430	0.415	0.430	0.395	0.430	1,180,000	491,600	0.4166	0.973	0.939	0.973	0.894	0.973	521,535	0.9426	6.17%
2002-02-25	0	0.405	0.400	0.410	0.395	0.410	530,000	213,450	0.4027	0.916	0.905	0.928	0.894	0.928	234,249	0.9112	-1.22%
2002-02-22	0	0.410	0.405	0.440	0.390	0.420	730,000	296,100	0.4056	0.928	0.916	0.996	0.882	0.950	322,645	0.9177	1.23%
2002-02-21	0	0.405	0.400	0.405	0.395	0.405	544,000	217,880	0.4005	0.916	0.905	0.916	0.894	0.916	240,437	0.9062	1.25%
2002-02-20	0	0.400	0.390	0.405	0.390	0.400	420,000	166,600	0.3967	0.905	0.882	0.916	0.882	0.905	185,631	0.8975	-2.44%
2002-02-19	0	0.410	0.400	0.410	0.395	0.410	450,000	180,850	0.4019	0.928	0.905	0.928	0.894	0.928	198,891	0.9093	0.00%
2002-02-18	0	0.410	0.395	0.420	0.390	0.410	410,000	163,850	0.3996	0.928	0.894	0.950	0.882	0.928	181,211	0.9042	1.23%
2002-02-15	0	0.405	0.400	0.410	0.390	0.410	460,000	180,650	0.3927	0.916	0.905	0.928	0.882	0.928	203,310	0.8885	1.25%
2002-02-11	0	0.400	0.390	0.420	0.400	0.410	288,000	116,850	0.4057	0.905	0.882	0.950	0.905	0.928	127,290	0.9180	-2.44%
2002-02-08	0	0.410	0.400	0.410	0.390	0.410	288,000	114,830	0.3987	0.928	0.905	0.928	0.882	0.928	127,290	0.9021	0.00%
2002-02-07	0	0.410	0.390	0.445	0.390	0.410	288,000	114,960	0.3992	0.928	0.882	1.007	0.882	0.928	127,290	0.9031	0.00%
2002-02-06	0	0.410	0.390	0.410	0.400	0.425	330,000	135,650	0.4111	0.928	0.882	0.928	0.905	0.962	145,853	0.9300	-2.38%
2002-02-05	0	0.420	0.400	0.420	0.395	0.450	652,000	270,090	0.4142	0.950	0.905	0.950	0.894	1.018	288,170	0.9373	3.70%
2002-02-04	0	0.405	0.400	0.415	0.380	0.425	474,000	190,310	0.4015	0.916	0.905	0.939	0.860	0.962	209,498	0.9084	1.25%
2002-02-01	0	0.400	0.375	0.400	0.390	0.400	330,000	130,050	0.3941	0.905	0.848	0.905	0.882	0.905	145,853	0.8917	1.27%
2002-01-31	0	0.395	0.380	0.400	0.375	0.395	420,000	161,780	0.3852	0.894	0.860	0.905	0.848	0.894	185,631	0.8715	1.28%
2002-01-30	0	0.390	0.370	0.390	0.365	0.390	410,000	154,620	0.3771	0.882	0.837	0.882	0.826	0.882	181,211	0.8533	-1.27%
2002-01-29	0	0.395	0.385	0.400	0.365	0.395	458,000	172,650	0.3770	0.894	0.871	0.905	0.826	0.894	202,426	0.8529	2.60%
2002-01-28	0	0.385	0.370	0.390	0.365	0.390	426,000	158,740	0.3726	0.871	0.837	0.882	0.826	0.882	188,283	0.8431	2.67%
2002-01-25	0	0.375	0.370	0.390	0.360	0.405	422,000	161,200	0.3820	0.848	0.837	0.882	0.815	0.916	186,515	0.8643	-1.32%
2002-01-24	0	0.380	0.360	0.380	0.360	0.410	426,000	161,350	0.3788	0.860	0.815	0.860	0.815	0.928	188,283	0.8570	-1.30%
2002-01-23	0	0.385	0.370	0.385	0.370	0.395	426,000	162,480	0.3814	0.871	0.837	0.871	0.837	0.894	188,283	0.8630	-1.28%
2002-01-22	0	0.390	0.370	0.390	0.380	0.415	422,000	166,940	0.3956	0.882	0.837	0.882	0.860	0.939	186,515	0.8950	-2.50%
2002-01-21	0	0.400	0.395	0.400	0.395	0.415	460,000	184,750	0.4016	0.905	0.894	0.905	0.894	0.939	203,310	0.9087	-3.61%
2002-01-18	0	0.415	0.405	0.415	0.405	0.440	610,000	254,300	0.4169	0.939	0.916	0.939	0.916	0.996	269,607	0.9432	-2.35%
2002-01-17	0	0.425	0.400	0.430	0.390	0.425	480,000	194,100	0.4044	0.962	0.905	0.973	0.882	0.962	212,150	0.9149	6.25%
2002-01-16	0	0.400	0.395	0.420	0.390	0.410	490,000	193,880	0.3957	0.905	0.894	0.950	0.882	0.928	216,570	0.8952	0.00%
2002-01-15	0	0.400	0.395	0.425	0.400	0.420	508,000	205,700	0.4049	0.905	0.894	0.962	0.905	0.950	224,525	0.9162	1.27%
2002-01-14	0	0.395	0.390	0.400	0.390	0.420	408,000	161,170	0.3950	0.894	0.882	0.905	0.882	0.950	180,327	0.8938	-2.47%
2002-01-11	0	0.405	0.405	0.425	0.395	0.425	478,000	195,860	0.4097	0.916	0.916	0.962	0.894	0.962	211,266	0.9271	-1.22%
2002-01-10	0	0.410	0.395	0.420	0.380	0.410	510,000	200,200	0.3925	0.928	0.894	0.950	0.860	0.928	225,409	0.8882	1.23%
2002-01-09	0	0.405	0.380	0.410	0.375	0.405	440,000	170,900	0.3884	0.916	0.860	0.928	0.848	0.916	194,471	0.8788	-1.22%
2002-01-08	0	0.410	0.405	0.440	0.405	0.440	416,000	169,030	0.4063	0.928	0.916	0.996	0.916	0.996	183,863	0.9193	-2.38%
2002-01-07	0	0.425	0.405	0.440	0.405	0.430	426,000	178,230	0.4184	0.950	0.906	0.984	0.906	0.961	190,524	0.9355	2.41%
2002-01-04	0	0.415	0.410	0.440	0.405	0.430	506,000	213,730	0.4224	0.928	0.917	0.984	0.906	0.961	226,304	0.9444	-1.19%
2002-01-03	0	0.420	0.405	0.425	0.410	0.425	380,000	158,800	0.4179	0.939	0.906	0.950	0.917	0.950	169,951	0.9344	-2.33%
2002-01-02	0	0.430	0.400	0.435	0.420	0.440	320,000	136,850	0.4277	0.961	0.894	0.973	0.939	0.984	143,117	0.9562	-1.15%
2001-12-31	0	0.435	0.435	0.450	0.430	0.435	288,000	125,080	0.4343	0.973	0.973	1.006	0.961	0.973	128,805	0.9711	1.16%
2001-12-28	0	0.430	0.385	0.430	0.385	0.435	418,000	173,170	0.4143	0.961	0.861	0.961	0.861	0.973	186,947	0.9263	4.88%
2001-12-27	0	0.410	0.400	0.435	0.390	0.435	418,000	175,860	0.4207	0.917	0.894	0.973	0.872	0.973	186,947	0.9407	1.23%
2001-12-24	0	0.405	-	0.410	0.405	0.425	378,000	157,810	0.4175	0.906	-	0.917	0.906	0.950	169,057	0.9335	-2.41%
2001-12-21	0	0.415	0.415	0.430	0.415	0.450	198,000	86,190	0.4353	0.928	0.928	0.961	0.928	1.006	88,554	0.9733	1.22%
2001-12-20	0	0.410	0.410	0.430	0.410	0.435	310,000	132,350	0.4269	0.917	0.917	0.961	0.917	0.973	138,645	0.9546	-2.38%
2001-12-19	0	0.420	0.420	0.450	0.415	0.440	430,000	184,200	0.4284	0.939	0.939	1.006	0.928	0.984	192,313	0.9578	-3.45%
2001-12-18	0	0.435	0.410	0.440	0.420	0.440	384,000	164,990	0.4297	0.973	0.917	0.984	0.939	0.984	171,740	0.9607	3.57%
2001-12-17	0	0.420	0.395	0.435	-	-	0	0	-	0.939	0.883	0.973	-	-	0	-	0.00%
2001-12-14	0	0.420	0.420	0.450	-	-	0	0	-	0.939	0.939	1.006	-	-	0	-	5.00%
2001-12-13	0	0.400	0.400	0.440	-	-	0	0	-	0.894	0.894	0.984	-	-	0	-	2.56%
2001-12-12	0	0.390	0.390	-	-	-	0	0	-	0.872	0.872	-	-	-	0	-	2.63%
2001-12-11	0	0.380	0.380	0.420	-	-	0	0	-	0.850	0.850	0.939	-	-	0	-	0.00%
2001-12-10	0	0.380	-	-	-	-	0	0	-	0.850	-	-	-	-	0	-	0.00%
2001-12-07	0	0.380	-	-	-	-	0	0	-	0.850	-	-	-	-	0	-	0.00%
2001-12-06	0	0.380	-	0.380	-	-	0	0	-	0.850	-	0.850	-	-	0	-	-1.30%
2001-12-05	0	0.385	-	0.385	-	-	0	0	-	0.861	-	0.861	-	-	0	-	0.00%
2001-12-04	0	0.385	0.350	0.385	-	-	0	0	-	0.861	0.783	0.861	-	-	0	-	-1.28%
2001-12-03	0	0.390	-	0.390	-	-	0	0	-	0.872	-	0.872	-	-	0	-	-1.27%
2001-11-30	0	0.395	-	0.395	-	-	0	0	-	0.883	-	0.883	-	-	0	-	0.00%
2001-11-29	0	0.395	-	-	-	-	0	0	-	0.883	-	-	-	-	0	-	0.00%
2001-11-28	0	0.395	0.395	-	-	-	0	0	-	0.883	0.883	-	-	-	0	-	8.22%
2001-11-27	0	0.365	-	-	-	-	0	0	-	0.816	-	-	-	-	0	-	0.00%
2001-11-26	0	0.365	0.350	-	-	-	0	0	-	0.816	0.783	-	-	-	0	-	0.00%
2001-11-23	0	0.365	-	-	0.365	0.365	108,000	39,420	0.3650	0.816	-	-	0.816	0.816	48,302	0.8161	0.00%
2001-11-22	0	0.365	-	-	-	-	0	0	-	0.816	-	-	-	-	0	-	0.00%
2001-11-21	0	0.365	-	-	-	-	0	0	-	0.816	-	-	-	-	0	-	0.00%
2001-11-20	0	0.365	-	-	-	-	0	0	-	0.816	-	-	-	-	0	-	0.00%
2001-11-19	0	0.365	-	0.370	-	-	0	0	-	0.816	-	0.827	-	-	0	-	0.00%
2001-11-16	0	0.365	0.340	-	-	-	0	0	-	0.816	0.760	-	-	-	0	-	0.00%
2001-11-15	0	0.365	0.340	0.365	-	-	0	0	-	0.816	0.760	0.816	-	-	0	-	0.00%
2001-11-14	0	0.365	-	0.365	-	-	0	0	-	0.816	-	0.816	-	-	0	-	0.00%
2001-11-13	0	0.365	-	-	-	-	0	0	-	0.816	-	-	-	-	0	-	0.00%
2001-11-12	0	0.365	0.365	-	0.365	0.365	14,000	5,110	0.3650	0.816	0.816	-	0.816	0.816	6,261	0.8161	-1.35%
2001-11-09	0	0.370	-	0.370	-	-	0	0	-	0.827	-	0.827	-	-	0	-	0.00%
2001-11-08	0	0.370	-	0.370	-	-	0	0	-	0.827	-	0.827	-	-	0	-	0.00%
2001-11-07	0	0.370	-	0.370	-	-	0	0	-	0.827	-	0.827	-	-	0	-	-2.63%
2001-11-06	0	0.380	-	-	-	-	0	0	-	0.850	-	-	-	-	0	-	0.00%
2001-11-05	0	0.380	-	-	-	-	0	0	-	0.850	-	-	-	-	0	-	0.00%
2001-11-02	0	0.380	-	-	-	-	0	0	-	0.850	-	-	-	-	0	-	0.00%
2001-11-01	0	0.380	0.350	0.420	-	-	0	0	-	0.850	0.783	0.939	-	-	0	-	0.00%
2001-10-31	0	0.380	-	0.380	-	-	0	0	-	0.850	-	0.850	-	-	0	-	0.00%
2001-10-30	0	0.380	-	0.380	-	-	0	0	-	0.850	-	0.850	-	-	0	-	0.00%
2001-10-29	0	0.380	-	0.380	-	-	0	0	-	0.850	-	0.850	-	-	0	-	0.00%
2001-10-26	0	0.380	-	0.380	0.360	0.380	60,000	22,000	0.3667	0.850	-	0.850	0.805	0.850	26,834	0.8198	-7.32%
2001-10-24	0	0.410	-	0.410	-	-	0	0	-	0.917	-	0.917	-	-	0	-	0.00%
2001-10-23	0	0.410	-	0.410	0.400	0.410	52,000	20,820	0.4004	0.917	-	0.917	0.894	0.917	23,257	0.8952	-4.65%
2001-10-22	0	0.430	0.390	-	-	-	4,124,000	1,649,600	0.4000	0.961	0.872	-	-	-	1,844,420	0.8944	0.00%
2001-10-19	0	0.430	-	-	-	-	0	0	-	0.961	-	-	-	-	0	-	0.00%
2001-10-18	0	0.430	-	-	-	-	0	0	-	0.961	-	-	-	-	0	-	0.00%
2001-10-17	0	0.430	-	-	-	-	0	0	-	0.961	-	-	-	-	0	-	0.00%
2001-10-16	0	0.430	-	0.430	-	-	0	0	-	0.961	-	0.961	-	-	0	-	-4.44%
2001-10-15	0	0.450	-	-	-	-	0	0	-	1.006	-	-	-	-	0	-	0.00%
2001-10-12	0	0.450	-	-	-	-	0	0	-	1.006	-	-	-	-	0	-	0.00%
2001-10-11	0	0.450	-	-	-	-	0	0	-	1.006	-	-	-	-	0	-	0.00%
2001-10-10	0	0.450	-	-	-	-	0	0	-	1.006	-	-	-	-	0	-	0.00%
2001-10-09	0	0.450	-	-	-	-	0	0	-	1.006	-	-	-	-	0	-	0.00%
2001-10-08	0	0.450	-	-	-	-	0	0	-	1.006	-	-	-	-	0	-	0.00%
2001-10-05	0	0.450	-	-	-	-	0	0	-	1.006	-	-	-	-	0	-	0.00%
2001-10-04	0	0.450	-	0.490	-	-	0	0	-	1.006	-	1.096	-	-	0	-	0.00%
2001-10-03	0	0.450	-	0.480	-	-	0	0	-	1.006	-	1.073	-	-	0	-	0.00%
2001-09-28	0	0.450	-	0.480	-	-	0	0	-	1.006	-	1.073	-	-	0	-	0.00%
2001-09-27	0	0.450	-	0.470	0.390	0.450	3,100,000	1,179,120	0.3804	1.006	-	1.051	0.872	1.006	1,386,446	0.8505	12.50%
2001-09-26	0	0.400	-	0.400	0.400	0.400	30,000	12,000	0.4000	0.894	-	0.894	0.894	0.894	13,417	0.8944	-11.11%
2001-09-25	0	0.450	-	0.450	-	-	0	0	-	1.006	-	1.006	-	-	0	-	-8.16%
2001-09-24	0	0.490	-	0.490	-	-	0	0	-	1.096	-	1.096	-	-	0	-	-1.01%
2001-09-21	0	0.495	-	0.495	-	-	0	0	-	1.107	-	1.107	-	-	0	-	-1.00%
2001-09-20	0	0.500	-	0.500	-	-	0	0	-	1.118	-	1.118	-	-	0	-	0.00%
2001-09-19	0	0.500	-	0.500	-	-	0	0	-	1.118	-	1.118	-	-	0	-	0.00%
2001-09-18	0	0.500	-	0.500	-	-	0	0	-	1.118	-	1.118	-	-	0	-	0.00%
2001-09-17	0	0.500	-	0.500	-	-	0	0	-	1.118	-	1.118	-	-	0	-	-3.85%
2001-09-14	0	0.520	-	0.520	-	-	0	0	-	1.163	-	1.163	-	-	0	-	0.00%
2001-09-13	0	0.520	-	-	-	-	0	0	-	1.163	-	-	-	-	0	-	0.00%
2001-09-12	0	0.520	-	-	-	-	0	0	-	1.163	-	-	-	-	0	-	0.00%
2001-09-11	0	0.520	-	0.550	-	-	0	0	-	1.163	-	1.230	-	-	0	-	0.00%
2001-09-10	0	0.520	-	-	-	-	0	0	-	1.163	-	-	-	-	0	-	0.00%
2001-09-07	0	0.520	-	-	-	-	0	0	-	1.163	-	-	-	-	0	-	0.00%
2001-09-06	0	0.520	-	0.550	-	-	0	0	-	1.163	-	1.230	-	-	0	-	0.00%
2001-09-05	0	0.520	-	0.580	-	-	0	0	-	1.163	-	1.297	-	-	0	-	0.00%
2001-09-04	0	0.520	-	-	-	-	0	0	-	1.163	-	-	-	-	0	-	0.00%
2001-09-03	0	0.520	-	-	-	-	0	0	-	1.163	-	-	-	-	0	-	0.00%
2001-08-31	0	0.520	-	0.560	-	-	0	0	-	1.163	-	1.252	-	-	0	-	0.00%
2001-08-30	0	0.520	-	-	-	-	0	0	-	1.163	-	-	-	-	0	-	0.00%
2001-08-29	0	0.520	-	0.530	-	-	0	0	-	1.163	-	1.185	-	-	0	-	0.00%
2001-08-28	0	0.520	-	0.530	-	-	0	0	-	1.163	-	1.185	-	-	0	-	0.00%
2001-08-27	0	0.520	-	0.530	-	-	0	0	-	1.163	-	1.185	-	-	0	-	0.00%
2001-08-24	0	0.520	-	-	-	-	0	0	-	1.163	-	-	-	-	0	-	0.00%
2001-08-23	0	0.520	-	0.530	-	-	0	0	-	1.163	-	1.185	-	-	0	-	0.00%
2001-08-22	0	0.520	-	-	-	-	0	0	-	1.163	-	-	-	-	0	-	0.00%
2001-08-21	0	0.520	-	-	-	-	0	0	-	1.163	-	-	-	-	0	-	0.00%
2001-08-20	0	0.520	-	-	-	-	0	0	-	1.163	-	-	-	-	0	-	0.00%
2001-08-17	0	0.520	-	0.580	-	-	0	0	-	1.163	-	1.297	-	-	0	-	0.00%
2001-08-16	0	0.520	-	0.600	-	-	0	0	-	1.163	-	1.342	-	-	0	-	0.00%
2001-08-15	0	0.520	-	0.520	-	-	0	0	-	1.163	-	1.163	-	-	0	-	0.00%
2001-08-14	0	0.520	-	0.520	-	-	0	0	-	1.163	-	1.163	-	-	0	-	0.00%
2001-08-13	0	0.520	-	0.520	-	-	0	0	-	1.163	-	1.163	-	-	0	-	0.00%
2001-08-10	0	0.520	-	-	-	-	0	0	-	1.163	-	-	-	-	0	-	0.00%
2001-08-09	0	0.520	-	-	-	-	0	0	-	1.163	-	-	-	-	0	-	0.00%
2001-08-08	0	0.520	-	0.550	-	-	0	0	-	1.163	-	1.230	-	-	0	-	0.00%
2001-08-07	0	0.520	-	0.580	-	-	0	0	-	1.163	-	1.297	-	-	0	-	0.00%
2001-08-06	0	0.520	-	0.580	-	-	0	0	-	1.163	-	1.297	-	-	0	-	0.00%
2001-08-03	0	0.520	-	-	-	-	0	0	-	1.163	-	-	-	-	0	-	0.00%
2001-08-02	0	0.520	-	-	-	-	0	0	-	1.163	-	-	-	-	0	-	0.00%
2001-08-01	0	0.520	-	0.530	-	-	0	0	-	1.163	-	1.185	-	-	0	-	0.00%
2001-07-31	0	0.520	-	0.550	-	-	0	0	-	1.163	-	1.230	-	-	0	-	0.00%
2001-07-30	0	0.520	-	-	-	-	0	0	-	1.163	-	-	-	-	0	-	0.00%
2001-07-27	0	0.520	-	0.550	-	-	0	0	-	1.163	-	1.230	-	-	0	-	0.00%
2001-07-26	0	0.520	-	-	-	-	0	0	-	1.163	-	-	-	-	0	-	0.00%
2001-07-24	0	0.520	-	-	-	-	0	0	-	1.163	-	-	-	-	0	-	0.00%
2001-07-23	0	0.520	-	-	-	-	0	0	-	1.163	-	-	-	-	0	-	0.00%
2001-07-20	0	0.520	-	-	-	-	0	0	-	1.163	-	-	-	-	0	-	0.00%
2001-07-19	0	0.520	-	-	-	-	0	0	-	1.163	-	-	-	-	0	-	0.00%
2001-07-18	0	0.520	-	-	-	-	0	0	-	1.163	-	-	-	-	0	-	0.00%
2001-07-17	0	0.520	0.500	0.550	-	-	0	0	-	1.163	1.118	1.230	-	-	0	-	0.00%
2001-07-16	0	0.520	0.500	0.550	-	-	0	0	-	1.163	1.118	1.230	-	-	0	-	0.00%
2001-07-13	0	0.520	0.500	0.550	-	-	0	0	-	1.163	1.118	1.230	-	-	0	-	0.00%
2001-07-12	0	0.520	0.510	0.550	-	-	0	0	-	1.163	1.140	1.230	-	-	0	-	0.00%
2001-07-11	0	0.520	0.500	0.560	-	-	0	0	-	1.163	1.118	1.252	-	-	0	-	0.00%
2001-07-10	0	0.520	0.500	-	-	-	0	0	-	1.163	1.118	-	-	-	0	-	0.00%
2001-07-09	0	0.520	0.500	0.600	0.520	0.520	50,000	26,000	0.5200	1.163	1.118	1.342	1.163	1.163	22,362	1.1627	-5.45%
2001-07-05	0	0.550	0.530	0.590	-	-	0	0	-	1.230	1.185	1.319	-	-	0	-	0.00%
2001-07-04	0	0.550	-	0.550	-	-	0	0	-	1.230	-	1.230	-	-	0	-	0.00%
2001-07-03	0	0.550	-	0.590	-	-	0	0	-	1.230	-	1.319	-	-	0	-	0.00%
2001-06-29	0	0.550	0.500	0.600	-	-	0	0	-	1.230	1.118	1.342	-	-	0	-	0.00%
2001-06-28	0	0.550	0.500	0.580	-	-	0	0	-	1.230	1.118	1.297	-	-	0	-	0.00%
2001-06-27	0	0.550	0.500	0.580	-	-	0	0	-	1.230	1.118	1.297	-	-	0	-	0.00%
2001-06-26	0	0.550	0.510	0.570	-	-	0	0	-	1.230	1.140	1.274	-	-	0	-	0.00%
2001-06-22	0	0.550	0.510	0.570	0.550	0.550	100,000	55,000	0.5500	1.230	1.140	1.274	1.230	1.230	44,724	1.2298	0.00%
2001-06-21	0	0.550	0.550	0.570	0.530	0.550	92,000	49,300	0.5359	1.230	1.230	1.274	1.185	1.230	41,146	1.1982	5.77%
2001-06-20	0	0.520	0.500	0.540	-	-	0	0	-	1.163	1.118	1.207	-	-	0	-	0.00%
2001-06-19	0	0.520	0.510	0.540	-	-	0	0	-	1.163	1.140	1.207	-	-	0	-	0.00%
2001-06-18	0	0.520	0.510	0.540	-	-	0	0	-	1.163	1.140	1.207	-	-	0	-	0.00%
2001-06-15	0	0.520	-	0.540	-	-	0	0	-	1.163	-	1.207	-	-	0	-	0.00%
2001-06-14	0	0.520	0.500	0.550	0.520	0.520	100,000	52,000	0.5200	1.163	1.118	1.230	1.163	1.163	44,724	1.1627	0.00%
2001-06-13	0	0.520	0.510	0.590	-	-	0	0	-	1.163	1.140	1.319	-	-	0	-	0.00%
2001-06-12	0	0.520	0.500	0.550	-	-	0	0	-	1.163	1.118	1.230	-	-	0	-	0.00%
2001-06-11	0	0.520	0.500	-	0.520	0.520	90,000	46,800	0.5200	1.163	1.118	-	1.163	1.163	40,252	1.1627	4.00%
2001-06-08	0	0.500	0.500	0.570	-	-	0	0	-	1.118	1.118	1.274	-	-	0	-	0.00%
2001-06-07	0	0.500	0.460	-	-	-	0	0	-	1.118	1.029	-	-	-	0	-	0.00%
2001-06-06	0	0.500	0.460	-	0.500	0.500	46,000	23,000	0.5000	1.118	1.029	-	1.118	1.118	20,573	1.1180	-3.85%
2001-06-05	0	0.520	-	0.520	0.520	0.550	140,028	73,113	0.5221	1.163	-	1.163	1.163	1.230	62,626	1.1675	-5.45%
2001-06-04	0	0.550	0.530	0.570	-	-	0	0	-	1.230	1.185	1.274	-	-	0	-	0.00%
2001-06-01	0	0.550	0.550	0.570	0.550	0.550	28,000	15,400	0.5500	1.230	1.230	1.274	1.230	1.230	12,523	1.2298	-3.51%
2001-05-31	0	0.570	0.500	0.570	-	-	0	0	-	1.274	1.118	1.274	-	-	0	-	0.00%
2001-05-30	0	0.570	0.550	0.570	0.570	0.570	30,000	17,100	0.5700	1.274	1.230	1.274	1.274	1.274	13,417	1.2745	-1.72%
2001-05-29	0	0.580	0.580	0.600	-	-	0	0	-	1.297	1.297	1.342	-	-	0	-	5.45%
2001-05-28	0	0.550	-	0.620	-	-	0	0	-	1.230	-	1.386	-	-	0	-	0.00%
2001-05-25	0	0.550	0.550	0.640	0.550	0.550	20,000	11,000	0.5500	1.230	1.230	1.431	1.230	1.230	8,945	1.2298	0.00%
2001-05-24	0	0.550	-	0.630	-	-	0	0	-	1.230	-	1.409	-	-	0	-	0.00%
2001-05-23	0	0.550	0.530	0.620	-	-	0	0	-	1.230	1.185	1.386	-	-	0	-	0.00%
2001-05-22	0	0.550	-	0.620	-	-	0	0	-	1.230	-	1.386	-	-	0	-	0.00%
2001-05-21	0	0.550	0.550	-	-	-	0	0	-	1.230	1.230	-	-	-	0	-	0.00%
2001-05-18	0	0.550	-	0.620	-	-	0	0	-	1.230	-	1.386	-	-	0	-	0.00%
2001-05-17	0	0.550	-	0.620	-	-	0	0	-	1.230	-	1.386	-	-	0	-	0.00%
2001-05-16	0	0.550	-	0.620	-	-	0	0	-	1.230	-	1.386	-	-	0	-	0.00%
2001-05-15	0	0.550	-	0.620	-	-	0	0	-	1.230	-	1.386	-	-	0	-	0.00%
2001-05-14	0	0.550	0.500	0.550	-	-	0	0	-	1.230	1.118	1.230	-	-	0	-	0.00%
2001-05-11	0	0.550	-	0.630	-	-	0	0	-	1.230	-	1.409	-	-	0	-	0.00%
2001-05-10	0	0.550	-	0.610	-	-	0	0	-	1.230	-	1.364	-	-	0	-	0.00%
2001-05-09	0	0.550	-	0.610	0.550	0.550	10,000	5,500	0.5500	1.230	-	1.364	1.230	1.230	4,472	1.2298	0.00%
2001-05-08	0	0.550	-	0.610	-	-	0	0	-	1.230	-	1.364	-	-	0	-	0.00%
2001-05-07	0	0.550	0.500	0.610	-	-	0	0	-	1.230	1.118	1.364	-	-	0	-	0.00%
2001-05-04	0	0.550	-	0.550	0.550	0.550	10,000	5,500	0.5500	1.230	-	1.230	1.230	1.230	4,472	1.2298	0.00%
2001-05-03	0	0.550	0.550	0.620	-	-	0	0	-	1.230	1.230	1.386	-	-	0	-	0.00%
2001-05-02	0	0.550	0.550	0.620	-	-	0	0	-	1.230	1.230	1.386	-	-	0	-	1.85%
2001-04-27	0	0.540	-	-	-	-	0	0	-	1.207	-	-	-	-	0	-	0.00%
2001-04-26	0	0.540	-	0.620	-	-	0	0	-	1.207	-	1.386	-	-	0	-	0.00%
2001-04-25	0	0.540	-	-	-	-	0	0	-	1.207	-	-	-	-	0	-	0.00%
2001-04-24	0	0.540	-	-	-	-	0	0	-	1.207	-	-	-	-	0	-	0.00%
2001-04-23	0	0.540	0.520	0.620	-	-	0	0	-	1.207	1.163	1.386	-	-	0	-	0.00%
2001-04-20	0	0.540	0.520	-	-	-	0	0	-	1.207	1.163	-	-	-	0	-	0.00%
2001-04-19	0	0.540	0.500	-	-	-	0	0	-	1.207	1.118	-	-	-	0	-	0.00%
2001-04-18	0	0.540	-	-	-	-	0	0	-	1.207	-	-	-	-	0	-	0.00%
2001-04-17	0	0.540	-	-	-	-	0	0	-	1.207	-	-	-	-	0	-	0.00%
2001-04-12	0	0.540	-	-	-	-	0	0	-	1.207	-	-	-	-	0	-	0.00%
2001-04-11	0	0.540	-	-	-	-	0	0	-	1.207	-	-	-	-	0	-	0.00%
2001-04-10	0	0.540	-	-	-	-	0	0	-	1.207	-	-	-	-	0	-	0.00%
2001-04-09	0	0.540	-	-	-	-	0	0	-	1.207	-	-	-	-	0	-	0.00%
2001-04-06	0	0.540	-	-	-	-	0	0	-	1.207	-	-	-	-	0	-	0.00%
2001-04-04	0	0.540	-	0.540	-	-	0	0	-	1.207	-	1.207	-	-	0	-	-1.82%
2001-04-03	0	0.550	-	0.550	-	-	0	0	-	1.230	-	1.230	-	-	0	-	0.00%
2001-04-02	0	0.550	-	-	-	-	0	0	-	1.230	-	-	-	-	0	-	0.00%
2001-03-30	0	0.550	-	-	-	-	0	0	-	1.230	-	-	-	-	0	-	0.00%
2001-03-29	0	0.550	-	-	-	-	0	0	-	1.230	-	-	-	-	0	-	0.00%
2001-03-28	0	0.550	-	0.550	-	-	0	0	-	1.230	-	1.230	-	-	0	-	0.00%
2001-03-27	0	0.550	-	-	0.550	0.550	530,000	291,500	0.5500	1.230	-	-	1.230	1.230	237,038	1.2298	0.00%
2001-03-26	0	0.550	-	0.600	-	-	0	0	-	1.230	-	1.342	-	-	0	-	0.00%
2001-03-23	0	0.550	-	0.600	-	-	0	0	-	1.230	-	1.342	-	-	0	-	0.00%
2001-03-22	0	0.550	-	0.600	-	-	0	0	-	1.230	-	1.342	-	-	0	-	0.00%
2001-03-21	0	0.550	-	-	-	-	0	0	-	1.230	-	-	-	-	0	-	0.00%
2001-03-20	0	0.550	-	0.600	-	-	0	0	-	1.230	-	1.342	-	-	0	-	0.00%
2001-03-19	0	0.550	-	0.630	-	-	0	0	-	1.230	-	1.409	-	-	0	-	0.00%
2001-03-16	0	0.550	-	-	-	-	0	0	-	1.230	-	-	-	-	0	-	0.00%
2001-03-15	0	0.550	0.520	0.630	-	-	0	0	-	1.230	1.163	1.409	-	-	0	-	0.00%
2001-03-14	0	0.550	-	-	-	-	0	0	-	1.230	-	-	-	-	0	-	0.00%
2001-03-13	0	0.550	-	-	-	-	0	0	-	1.230	-	-	-	-	0	-	0.00%
2001-03-12	0	0.550	-	0.630	-	-	0	0	-	1.230	-	1.409	-	-	0	-	0.00%
2001-03-09	0	0.550	-	0.630	-	-	0	0	-	1.230	-	1.409	-	-	0	-	0.00%
2001-03-08	0	0.550	-	0.630	-	-	0	0	-	1.230	-	1.409	-	-	0	-	0.00%
2001-03-07	0	0.550	0.530	-	-	-	0	0	-	1.230	1.185	-	-	-	0	-	0.00%
2001-03-06	0	0.550	0.530	-	-	-	0	0	-	1.230	1.185	-	-	-	0	-	0.00%
2001-03-05	0	0.550	-	0.550	0.550	0.550	70,000	38,500	0.5500	1.230	-	1.230	1.230	1.230	31,307	1.2298	-3.51%
2001-03-02	0	0.570	0.500	0.570	-	-	0	0	-	1.274	1.118	1.274	-	-	0	-	-1.72%
2001-03-01	0	0.580	-	0.590	-	-	0	0	-	1.297	-	1.319	-	-	0	-	0.00%
2001-02-28	0	0.580	0.580	-	0.580	0.580	20,000	11,600	0.5800	1.297	1.297	-	1.297	1.297	8,945	1.2968	-1.69%
2001-02-27	0	0.590	0.590	0.640	0.580	0.580	50,000	29,000	0.5800	1.319	1.319	1.431	1.297	1.297	22,362	1.2968	-6.35%
2001-02-26	0	0.630	-	-	-	-	0	0	-	1.409	-	-	-	-	0	-	0.00%
2001-02-23	0	0.630	-	0.630	-	-	0	0	-	1.409	-	1.409	-	-	0	-	0.00%
2001-02-22	0	0.630	-	0.630	-	-	0	0	-	1.409	-	1.409	-	-	0	-	0.00%
2001-02-21	0	0.630	-	0.630	-	-	0	0	-	1.409	-	1.409	-	-	0	-	0.00%
2001-02-20	0	0.630	-	-	0.630	0.630	30,000	18,900	0.6300	1.409	-	-	1.409	1.409	13,417	1.4086	0.00%
2001-02-19	0	0.630	-	0.630	-	-	0	0	-	1.409	-	1.409	-	-	0	-	0.00%
2001-02-16	0	0.630	-	0.630	-	-	0	0	-	1.409	-	1.409	-	-	0	-	0.00%
2001-02-15	0	0.630	-	0.630	-	-	0	0	-	1.409	-	1.409	-	-	0	-	0.00%
2001-02-14	0	0.630	-	0.630	-	-	0	0	-	1.409	-	1.409	-	-	0	-	0.00%
2001-02-13	0	0.630	0.590	0.630	-	-	0	0	-	1.409	1.319	1.409	-	-	0	-	0.00%
2001-02-12	0	0.630	-	-	-	-	0	0	-	1.409	-	-	-	-	0	-	0.00%
2001-02-09	0	0.630	-	-	-	-	0	0	-	1.409	-	-	-	-	0	-	0.00%
2001-02-08	0	0.630	-	-	-	-	0	0	-	1.409	-	-	-	-	0	-	0.00%
2001-02-07	0	0.630	0.590	-	-	-	0	0	-	1.409	1.319	-	-	-	0	-	0.00%
2001-02-06	0	0.630	-	-	-	-	0	0	-	1.409	-	-	-	-	0	-	0.00%
2001-02-05	0	0.630	-	-	-	-	0	0	-	1.409	-	-	-	-	0	-	0.00%
2001-02-02	0	0.630	-	-	-	-	0	0	-	1.409	-	-	-	-	0	-	0.00%
2001-02-01	0	0.630	-	-	-	-	0	0	-	1.409	-	-	-	-	0	-	0.00%
2001-01-31	0	0.630	-	-	-	-	0	0	-	1.409	-	-	-	-	0	-	0.00%
2001-01-30	0	0.630	-	-	-	-	0	0	-	1.409	-	-	-	-	0	-	0.00%
2001-01-29	0	0.630	-	-	-	-	0	0	-	1.409	-	-	-	-	0	-	0.00%
2001-01-23	0	0.630	-	-	-	-	0	0	-	1.409	-	-	-	-	0	-	0.00%
2001-01-22	0	0.630	-	-	-	-	0	0	-	1.409	-	-	-	-	0	-	0.00%
2001-01-19	0	0.630	-	0.630	-	-	0	0	-	1.409	-	1.409	-	-	0	-	0.00%
2001-01-18	0	0.630	-	0.630	-	-	0	0	-	1.409	-	1.409	-	-	0	-	0.00%
2001-01-17	0	0.630	-	0.640	-	-	0	0	-	1.409	-	1.431	-	-	0	-	0.00%
2001-01-16	0	0.630	-	0.630	-	-	0	0	-	1.409	-	1.409	-	-	0	-	-0.79%
2001-01-15	0	0.635	-	0.660	-	-	0	0	-	1.420	-	1.476	-	-	0	-	0.00%
2001-01-12	0	0.635	-	0.640	-	-	0	0	-	1.420	-	1.431	-	-	0	-	0.00%
2001-01-11	0	0.635	-	0.640	-	-	0	0	-	1.420	-	1.431	-	-	0	-	0.00%
2001-01-10	0	0.635	-	-	-	-	0	0	-	1.420	-	-	-	-	0	-	0.00%
2001-01-09	0	0.635	0.600	-	-	-	0	0	-	1.420	1.342	-	-	-	0	-	0.00%
2001-01-08	0	0.650	0.620	0.680	0.650	0.650	48,000	31,200	0.6500	1.420	1.354	1.485	1.420	1.420	21,975	1.4198	-9.72%
2001-01-05	0	0.720	-	0.730	-	-	0	0	-	1.573	-	1.595	-	-	0	-	0.00%
2001-01-04	0	0.720	-	0.740	-	-	0	0	-	1.573	-	1.616	-	-	0	-	0.00%
2001-01-03	0	0.720	-	0.720	-	-	0	0	-	1.573	-	1.573	-	-	0	-	-1.37%
2001-01-02	0	0.730	-	0.730	-	-	0	0	-	1.595	-	1.595	-	-	0	-	-2.67%
2000-12-29	0	0.750	-	0.750	0.760	0.760	30,000	22,800	0.7600	1.638	-	1.638	1.660	1.660	13,734	1.6601	10.29%
2000-12-28	0	0.680	-	0.760	0.680	0.680	28,000	19,040	0.6800	1.485	-	1.660	1.485	1.485	12,819	1.4853	3.03%
2000-12-27	0	0.660	-	0.680	-	-	0	0	-	1.442	-	1.485	-	-	0	-	0.00%
2000-12-22	0	0.660	-	0.670	-	-	0	0	-	1.442	-	1.464	-	-	0	-	0.00%
2000-12-21	0	0.660	-	0.700	-	-	0	0	-	1.442	-	1.529	-	-	0	-	0.00%
2000-12-20	0	0.660	-	0.680	-	-	0	0	-	1.442	-	1.485	-	-	0	-	0.00%
2000-12-19	0	0.660	-	0.680	-	-	0	0	-	1.442	-	1.485	-	-	0	-	0.00%
2000-12-18	0	0.660	0.660	0.700	0.660	0.660	28,000	18,480	0.6600	1.442	1.442	1.529	1.442	1.442	12,819	1.4417	0.00%
2000-12-15	0	0.660	-	0.700	-	-	0	0	-	1.442	-	1.529	-	-	0	-	0.00%
2000-12-14	0	0.660	-	0.700	-	-	0	0	-	1.442	-	1.529	-	-	0	-	0.00%
2000-12-13	0	0.660	-	0.700	-	-	0	0	-	1.442	-	1.529	-	-	0	-	0.00%
2000-12-12	0	0.660	-	0.700	-	-	0	0	-	1.442	-	1.529	-	-	0	-	0.00%
2000-12-11	0	0.660	-	0.700	-	-	0	0	-	1.442	-	1.529	-	-	0	-	0.00%
2000-12-08	0	0.660	-	0.700	-	-	0	0	-	1.442	-	1.529	-	-	0	-	0.00%
2000-12-07	0	0.660	-	0.700	-	-	0	0	-	1.442	-	1.529	-	-	0	-	0.00%
2000-12-06	0	0.660	-	0.700	-	-	0	0	-	1.442	-	1.529	-	-	0	-	0.00%
2000-12-05	0	0.660	-	0.700	-	-	0	0	-	1.442	-	1.529	-	-	0	-	0.00%
2000-12-04	0	0.660	-	0.700	-	-	0	0	-	1.442	-	1.529	-	-	0	-	0.00%
2000-12-01	0	0.660	-	0.690	-	-	0	0	-	1.442	-	1.507	-	-	0	-	0.00%
2000-11-30	0	0.660	-	0.700	-	-	0	0	-	1.442	-	1.529	-	-	0	-	0.00%
2000-11-29	0	0.660	-	-	-	-	0	0	-	1.442	-	-	-	-	0	-	0.00%
2000-11-28	0	0.660	-	0.700	-	-	0	0	-	1.442	-	1.529	-	-	0	-	0.00%
2000-11-27	0	0.660	-	0.700	-	-	0	0	-	1.442	-	1.529	-	-	0	-	0.00%
2000-11-24	0	0.660	0.640	0.690	-	-	0	0	-	1.442	1.398	1.507	-	-	0	-	0.00%
2000-11-23	0	0.660	0.650	0.690	0.660	0.660	30,000	19,800	0.6600	1.442	1.420	1.507	1.442	1.442	13,734	1.4417	-5.71%
2000-11-22	0	0.700	-	0.700	-	-	0	0	-	1.529	-	1.529	-	-	0	-	0.00%
2000-11-21	0	0.700	-	0.700	-	-	0	0	-	1.529	-	1.529	-	-	0	-	0.00%
2000-11-20	0	0.700	-	-	-	-	0	0	-	1.529	-	-	-	-	0	-	0.00%
2000-11-17	0	0.700	-	0.700	-	-	0	0	-	1.529	-	1.529	-	-	0	-	0.00%
2000-11-16	0	0.700	-	0.700	-	-	0	0	-	1.529	-	1.529	-	-	0	-	0.00%
2000-11-15	0	0.700	-	0.700	-	-	0	0	-	1.529	-	1.529	-	-	0	-	0.00%
2000-11-14	0	0.700	-	0.700	-	-	1,741	1,219	0.7002	1.529	-	1.529	-	-	797	1.5294	0.00%
2000-11-13	0	0.700	-	0.700	-	-	0	0	-	1.529	-	1.529	-	-	0	-	0.00%
2000-11-10	0	0.700	-	-	-	-	0	0	-	1.529	-	-	-	-	0	-	0.00%
2000-11-09	0	0.700	-	-	-	-	0	0	-	1.529	-	-	-	-	0	-	0.00%
2000-11-08	0	0.700	-	0.730	-	-	0	0	-	1.529	-	1.595	-	-	0	-	0.00%
2000-11-07	0	0.700	-	0.700	-	-	0	0	-	1.529	-	1.529	-	-	0	-	0.00%
2000-11-06	0	0.700	-	0.700	-	-	0	0	-	1.529	-	1.529	-	-	0	-	0.00%
2000-11-03	0	0.700	-	-	-	-	0	0	-	1.529	-	-	-	-	0	-	0.00%
2000-11-02	0	0.700	-	-	-	-	0	0	-	1.529	-	-	-	-	0	-	0.00%
2000-11-01	0	0.700	-	-	-	-	0	0	-	1.529	-	-	-	-	0	-	0.00%
2000-10-31	0	0.700	-	0.730	-	-	0	0	-	1.529	-	1.595	-	-	0	-	0.00%
2000-10-30	0	0.700	-	-	-	-	0	0	-	1.529	-	-	-	-	0	-	0.00%
2000-10-27	0	0.700	-	0.730	-	-	0	0	-	1.529	-	1.595	-	-	0	-	0.00%
2000-10-26	0	0.700	-	0.730	-	-	0	0	-	1.529	-	1.595	-	-	0	-	0.00%
2000-10-25	0	0.700	-	0.730	-	-	0	0	-	1.529	-	1.595	-	-	0	-	0.00%
2000-10-24	0	0.700	-	0.730	-	-	0	0	-	1.529	-	1.595	-	-	0	-	0.00%
2000-10-23	0	0.700	-	0.730	-	-	0	0	-	1.529	-	1.595	-	-	0	-	0.00%
2000-10-20	0	0.700	-	0.730	-	-	0	0	-	1.529	-	1.595	-	-	0	-	0.00%
2000-10-19	0	0.700	-	0.700	-	-	0	0	-	1.529	-	1.529	-	-	0	-	-4.11%
2000-10-18	0	0.730	-	0.730	-	-	20,000	14,600	0.7300	1.595	-	1.595	-	-	9,156	1.5946	0.00%
2000-10-17	0	0.730	-	0.730	-	-	0	0	-	1.595	-	1.595	-	-	0	-	0.00%
2000-10-16	0	0.730	-	0.730	-	-	0	0	-	1.595	-	1.595	-	-	0	-	-1.35%
2000-10-13	0	0.740	-	0.740	-	-	0	0	-	1.616	-	1.616	-	-	0	-	-1.33%
2000-10-12	0	0.750	-	0.750	0.750	0.770	80,000	60,600	0.7575	1.638	-	1.638	1.638	1.682	36,624	1.6546	1.35%
2000-10-11	0	0.740	0.720	0.750	0.720	0.750	1,880,000	1,357,600	0.7221	1.616	1.573	1.638	1.573	1.638	860,674	1.5774	5.71%
2000-10-10	0	0.700	-	0.750	-	-	0	0	-	1.529	-	1.638	-	-	0	-	0.00%
2000-10-09	0	0.700	0.690	0.750	0.700	0.700	50,000	35,000	0.7000	1.529	1.507	1.638	1.529	1.529	22,890	1.5290	-2.78%
2000-10-05	0	0.720	-	-	-	-	0	0	-	1.573	-	-	-	-	0	-	0.00%
2000-10-04	0	0.720	-	0.750	-	-	0	0	-	1.573	-	1.638	-	-	0	-	0.00%
2000-10-03	0	0.720	-	-	-	-	0	0	-	1.573	-	-	-	-	0	-	0.00%
2000-09-29	0	0.720	0.700	-	-	-	0	0	-	1.573	1.529	-	-	-	0	-	0.00%
2000-09-28	0	0.720	-	-	-	-	0	0	-	1.573	-	-	-	-	0	-	0.00%
2000-09-27	0	0.720	-	-	-	-	0	0	-	1.573	-	-	-	-	0	-	0.00%
2000-09-26	0	0.720	0.700	0.750	0.720	0.730	100,000	72,700	0.7270	1.573	1.529	1.638	1.573	1.595	45,781	1.5880	-4.00%
2000-09-25	0	0.750	0.720	-	0.720	0.750	170,000	123,600	0.7271	1.638	1.573	-	1.573	1.638	77,827	1.5881	0.00%
2000-09-22	0	0.750	-	0.780	-	-	0	0	-	1.638	-	1.704	-	-	0	-	0.00%
2000-09-21	0	0.750	0.700	0.800	0.750	0.750	82,000	61,400	0.7488	1.638	1.529	1.747	1.638	1.638	37,540	1.6356	0.00%
2000-09-20	0	0.750	-	0.750	0.750	0.750	8,000	6,000	0.7500	1.638	-	1.638	1.638	1.638	3,662	1.6383	0.00%
2000-09-19	0	0.750	-	0.750	-	-	0	0	-	1.638	-	1.638	-	-	0	-	0.00%
2000-09-18	0	0.750	-	-	-	-	0	0	-	1.638	-	-	-	-	0	-	0.00%
2000-09-15	0	0.750	0.730	-	0.730	0.750	122,000	89,580	0.7343	1.638	1.595	-	1.595	1.638	55,852	1.6039	1.35%
2000-09-14	0	0.740	0.720	0.740	-	-	0	0	-	1.616	1.573	1.616	-	-	0	-	-1.33%
2000-09-12	0	0.750	0.750	0.800	0.750	0.750	50,000	37,500	0.7500	1.638	1.638	1.747	1.638	1.638	22,890	1.6383	-6.25%
2000-09-11	0	0.800	0.750	0.800	0.800	0.800	30,000	24,000	0.8000	1.747	1.638	1.747	1.747	1.747	13,734	1.7475	3.90%
2000-09-08	0	0.770	0.760	0.800	0.720	0.800	360,000	278,100	0.7725	1.682	1.660	1.747	1.573	1.747	164,810	1.6874	4.05%
2000-09-07	0	0.740	0.720	0.750	0.710	0.740	520,000	378,400	0.7277	1.616	1.573	1.638	1.551	1.616	238,059	1.5895	4.23%
2000-09-06	0	0.710	-	0.710	-	-	0	0	-	1.551	-	1.551	-	-	0	-	0.00%
2000-09-05	0	0.710	0.710	0.750	0.710	0.750	44,000	32,160	0.7309	1.551	1.551	1.638	1.551	1.638	20,143	1.5965	0.00%
2000-09-04	0	0.710	0.710	0.730	0.710	0.710	80,000	56,800	0.7100	1.551	1.551	1.595	1.551	1.551	36,624	1.5509	1.43%
2000-09-01	0	0.700	0.680	0.700	0.660	0.700	264,000	182,140	0.6899	1.529	1.485	1.529	1.442	1.529	120,861	1.5070	6.06%
2000-08-31	0	0.660	0.650	-	0.640	0.670	336,000	217,140	0.6463	1.442	1.420	-	1.398	1.464	153,823	1.4116	2.33%
2000-08-30	0	0.645	0.640	0.660	-	-	0	0	-	1.409	1.398	1.442	-	-	0	-	-0.00%
2000-08-29	0	0.660	-	-	-	-	0	0	-	1.409	-	-	-	-	0	-	0.00%
2000-08-28	0	0.660	-	-	-	-	0	0	-	1.409	-	-	-	-	0	-	0.00%
2000-08-25	0	0.660	-	0.700	-	-	0	0	-	1.409	-	1.494	-	-	0	-	0.00%
2000-08-24	0	0.660	-	-	-	-	0	0	-	1.409	-	-	-	-	0	-	0.00%
2000-08-23	0	0.660	-	-	-	-	0	0	-	1.409	-	-	-	-	0	-	0.00%
2000-08-22	0	0.660	-	0.700	-	-	0	0	-	1.409	-	1.494	-	-	0	-	0.00%
2000-08-21	0	0.660	-	-	-	-	0	0	-	1.409	-	-	-	-	0	-	0.00%
2000-08-18	0	0.660	-	0.700	0.660	0.660	8,000	5,280	0.6600	1.409	-	1.494	1.409	1.409	3,748	1.4089	-2.94%
2000-08-17	0	0.680	-	0.680	-	-	0	0	-	1.452	-	1.452	-	-	0	-	-1.45%
2000-08-16	0	0.690	-	-	-	-	0	0	-	1.473	-	-	-	-	0	-	0.00%
2000-08-15	0	0.690	-	-	-	-	0	0	-	1.473	-	-	-	-	0	-	0.00%
2000-08-14	0	0.690	-	0.710	-	-	0	0	-	1.473	-	1.516	-	-	0	-	0.00%
2000-08-11	0	0.690	-	0.700	-	-	0	0	-	1.473	-	1.494	-	-	0	-	0.00%
2000-08-10	0	0.690	-	0.700	-	-	0	0	-	1.473	-	1.494	-	-	0	-	0.00%
2000-08-09	0	0.690	-	0.700	-	-	0	0	-	1.473	-	1.494	-	-	0	-	0.00%
2000-08-08	0	0.690	-	0.700	-	-	0	0	-	1.473	-	1.494	-	-	0	-	0.00%
2000-08-07	0	0.690	-	0.690	-	-	0	0	-	1.473	-	1.473	-	-	0	-	0.00%
2000-08-04	0	0.690	-	0.690	0.690	0.690	22,000	15,180	0.6900	1.473	-	1.473	1.473	1.473	10,306	1.4729	-1.43%
2000-08-03	0	0.700	-	0.700	-	-	0	0	-	1.494	-	1.494	-	-	0	-	0.00%
2000-08-02	0	0.700	-	0.700	-	-	0	0	-	1.494	-	1.494	-	-	0	-	0.00%
2000-08-01	0	0.700	-	0.710	-	-	0	0	-	1.494	-	1.516	-	-	0	-	0.00%
2000-07-31	0	0.700	-	-	-	-	0	0	-	1.494	-	-	-	-	0	-	0.00%
2000-07-28	0	0.700	-	0.700	0.680	0.700	200,000	139,000	0.6950	1.494	-	1.494	1.452	1.494	93,690	1.4836	2.94%
2000-07-27	0	0.680	-	0.700	-	-	0	0	-	1.452	-	1.494	-	-	0	-	0.00%
2000-07-26	0	0.680	-	-	-	-	0	0	-	1.452	-	-	-	-	0	-	0.00%
2000-07-25	0	0.680	-	-	-	-	0	0	-	1.452	-	-	-	-	0	-	0.00%
2000-07-24	0	0.680	-	-	0.680	0.680	100,000	68,000	0.6800	1.452	-	-	1.452	1.452	46,845	1.4516	-2.86%
2000-07-21	0	0.700	0.680	0.700	-	-	0	0	-	1.494	1.452	1.494	-	-	0	-	0.00%
2000-07-20	0	0.700	0.670	0.720	0.680	0.700	140,000	96,200	0.6871	1.494	1.430	1.537	1.452	1.494	65,583	1.4668	2.94%
2000-07-19	0	0.680	0.680	0.700	0.680	0.680	140,000	95,200	0.6800	1.452	1.452	1.494	1.452	1.452	65,583	1.4516	0.00%
2000-07-18	0	0.680	0.680	0.700	0.680	0.680	50,000	34,000	0.6800	1.452	1.452	1.494	1.452	1.452	23,423	1.4516	-1.45%
2000-07-17	0	0.690	0.690	0.700	0.690	0.690	164,000	113,160	0.6900	1.473	1.473	1.494	1.473	1.473	76,826	1.4729	-1.43%
2000-07-14	0	0.700	0.670	-	0.680	0.700	142,000	97,380	0.6858	1.494	1.430	-	1.452	1.494	66,520	1.4639	2.94%
2000-07-13	0	0.680	-	0.700	-	-	0	0	-	1.452	-	1.494	-	-	0	-	0.00%
2000-07-12	0	0.680	-	0.680	0.650	0.680	120,000	80,100	0.6675	1.452	-	1.452	1.388	1.452	56,214	1.4249	1.49%
2000-07-11	0	0.670	0.650	0.670	0.680	0.680	30,000	20,400	0.6800	1.430	1.388	1.430	1.452	1.452	14,054	1.4516	-2.90%
2000-07-10	0	0.690	-	0.700	-	-	0	0	-	1.473	-	1.494	-	-	0	-	0.00%
2000-07-07	0	0.690	0.640	0.690	0.640	0.690	190,000	129,400	0.6811	1.473	1.366	1.473	1.366	1.473	89,006	1.4538	-2.82%
2000-07-06	0	0.710	0.640	0.710	0.630	0.710	419,205	281,783	0.6722	1.516	1.366	1.516	1.345	1.516	196,377	1.4349	10.94%
2000-07-05	0	0.640	0.530	0.640	0.520	0.640	214,000	126,940	0.5932	1.366	1.131	1.366	1.110	1.366	100,249	1.2663	6.67%
2000-07-04	0	0.600	-	-	-	-	0	0	-	1.281	-	-	-	-	0	-	0.00%
2000-07-03	0	0.600	-	-	-	-	0	0	-	1.281	-	-	-	-	0	-	0.00%
2000-06-30	0	0.600	0.520	-	-	-	0	0	-	1.281	1.110	-	-	-	0	-	0.00%
2000-06-29	0	0.600	-	-	-	-	0	0	-	1.281	-	-	-	-	0	-	0.00%
2000-06-28	0	0.600	-	-	-	-	0	0	-	1.281	-	-	-	-	0	-	0.00%
2000-06-27	0	0.600	-	-	-	-	0	0	-	1.281	-	-	-	-	0	-	0.00%
2000-06-26	0	0.600	-	-	-	-	0	0	-	1.281	-	-	-	-	0	-	0.00%
2000-06-23	0	0.600	-	-	-	-	0	0	-	1.281	-	-	-	-	0	-	0.00%
2000-06-22	0	0.600	-	-	-	-	0	0	-	1.281	-	-	-	-	0	-	0.00%
2000-06-21	0	0.600	-	-	-	-	0	0	-	1.281	-	-	-	-	0	-	0.00%
2000-06-20	0	0.600	-	-	-	-	0	0	-	1.281	-	-	-	-	0	-	0.00%
2000-06-19	0	0.600	-	-	-	-	0	0	-	1.281	-	-	-	-	0	-	0.00%
2000-06-16	0	0.600	-	-	-	-	0	0	-	1.281	-	-	-	-	0	-	0.00%
2000-06-15	0	0.600	-	-	-	-	0	0	-	1.281	-	-	-	-	0	-	0.00%
2000-06-14	0	0.600	-	0.620	-	-	0	0	-	1.281	-	1.324	-	-	0	-	0.00%
2000-06-13	0	0.600	-	-	0.590	0.600	40,000	23,900	0.5975	1.281	-	-	1.259	1.281	18,738	1.2755	-3.23%
2000-06-12	0	0.620	-	0.620	-	-	0	0	-	1.324	-	1.324	-	-	0	-	-1.59%
2000-06-09	0	0.630	-	0.630	-	-	0	0	-	1.345	-	1.345	-	-	0	-	0.00%
2000-06-08	0	0.630	-	0.630	-	-	0	0	-	1.345	-	1.345	-	-	0	-	0.00%
2000-06-07	0	0.630	-	0.630	-	-	0	0	-	1.345	-	1.345	-	-	0	-	0.00%
2000-06-05	0	0.630	-	0.630	-	-	0	0	-	1.345	-	1.345	-	-	0	-	0.00%
2000-06-02	0	0.630	-	0.630	-	-	0	0	-	1.345	-	1.345	-	-	0	-	-3.08%
2000-06-01	0	0.650	-	0.650	-	-	0	0	-	1.388	-	1.388	-	-	0	-	-2.99%
2000-05-31	0	0.670	-	0.670	-	-	0	0	-	1.430	-	1.430	-	-	0	-	-1.47%
2000-05-30	0	0.680	-	0.680	-	-	0	0	-	1.452	-	1.452	-	-	0	-	0.00%
2000-05-29	0	0.680	-	-	-	-	0	0	-	1.452	-	-	-	-	0	-	0.00%
2000-05-26	0	0.680	-	0.680	-	-	0	0	-	1.452	-	1.452	-	-	0	-	0.00%
2000-05-25	0	0.680	-	0.680	-	-	0	0	-	1.452	-	1.452	-	-	0	-	0.00%
2000-05-24	0	0.680	-	0.680	-	-	0	0	-	1.452	-	1.452	-	-	0	-	0.00%
2000-05-23	0	0.680	-	0.680	-	-	0	0	-	1.452	-	1.452	-	-	0	-	0.00%
2000-05-22	0	0.680	-	0.680	-	-	0	0	-	1.452	-	1.452	-	-	0	-	0.00%
2000-05-19	0	0.680	-	0.680	-	-	0	0	-	1.452	-	1.452	-	-	0	-	0.00%
2000-05-18	0	0.680	-	0.680	0.680	0.680	20,000	13,600	0.6800	1.452	-	1.452	1.452	1.452	9,369	1.4516	0.00%
2000-05-17	0	0.680	-	-	-	-	0	0	-	1.452	-	-	-	-	0	-	0.00%
2000-05-16	0	0.680	-	-	-	-	0	0	-	1.452	-	-	-	-	0	-	0.00%
2000-05-15	0	0.680	-	-	-	-	0	0	-	1.452	-	-	-	-	0	-	0.00%
2000-05-12	0	0.680	-	0.720	-	-	0	0	-	1.452	-	1.537	-	-	0	-	0.00%
2000-05-10	0	0.680	-	-	-	-	0	0	-	1.452	-	-	-	-	0	-	0.00%
2000-05-09	0	0.680	-	-	-	-	0	0	-	1.452	-	-	-	-	0	-	0.00%
2000-05-08	0	0.680	-	-	-	-	0	0	-	1.452	-	-	-	-	0	-	0.00%
2000-05-05	0	0.680	-	-	-	-	0	0	-	1.452	-	-	-	-	0	-	0.00%
2000-05-04	0	0.680	-	-	-	-	0	0	-	1.452	-	-	-	-	0	-	0.00%
2000-05-03	0	0.680	-	-	-	-	0	0	-	1.452	-	-	-	-	0	-	0.00%
2000-05-02	0	0.680	-	-	-	-	0	0	-	1.452	-	-	-	-	0	-	0.00%
2000-04-28	0	0.680	-	-	-	-	0	0	-	1.452	-	-	-	-	0	-	0.00%
2000-04-27	0	0.680	-	-	-	-	0	0	-	1.452	-	-	-	-	0	-	0.00%
2000-04-26	0	0.680	-	-	-	-	0	0	-	1.452	-	-	-	-	0	-	0.00%
2000-04-25	0	0.680	-	-	-	-	0	0	-	1.452	-	-	-	-	0	-	0.00%
2000-04-20	0	0.680	-	-	-	-	0	0	-	1.452	-	-	-	-	0	-	0.00%
2000-04-19	0	0.680	-	0.720	-	-	0	0	-	1.452	-	1.537	-	-	0	-	0.00%
2000-04-18	0	0.680	-	-	-	-	0	0	-	1.452	-	-	-	-	0	-	0.00%
2000-04-17	0	0.680	-	-	-	-	0	0	-	1.452	-	-	-	-	0	-	0.00%
2000-04-14	0	0.680	-	-	0.680	0.700	40,000	27,400	0.6850	1.452	-	-	1.452	1.494	18,738	1.4623	-2.86%
2000-04-13	0	0.700	-	0.730	-	-	0	0	-	1.494	-	1.558	-	-	0	-	0.00%
2000-04-12	0	0.700	-	-	-	-	0	0	-	1.494	-	-	-	-	0	-	0.00%
2000-04-11	0	0.700	-	-	-	-	0	0	-	1.494	-	-	-	-	0	-	0.00%
2000-04-10	0	0.700	-	-	-	-	0	0	-	1.494	-	-	-	-	0	-	0.00%
2000-04-07	0	0.700	-	-	0.700	0.700	50,000	35,000	0.7000	1.494	-	-	1.494	1.494	23,423	1.4943	7.69%
2000-04-06	0	0.650	0.630	-	-	-	0	0	-	1.388	1.345	-	-	-	0	-	0.00%
2000-04-05	0	0.650	0.630	0.700	0.650	0.650	50,000	32,500	0.6500	1.388	1.345	1.494	1.388	1.388	23,423	1.3875	-4.41%
2000-04-03	0	0.680	-	0.680	0.680	0.680	30,000	20,400	0.6800	1.452	-	1.452	1.452	1.452	14,054	1.4516	-4.23%
2000-03-31	0	0.710	-	0.750	0.710	0.710	20,000	14,200	0.7100	1.516	-	1.601	1.516	1.516	9,369	1.5156	-5.33%
2000-03-30	0	0.750	0.700	0.750	0.710	0.750	98,000	69,900	0.7133	1.601	1.494	1.601	1.516	1.601	45,908	1.5226	4.17%
2000-03-29	0	0.720	0.720	0.750	0.720	0.720	14,000	10,080	0.7200	1.537	1.537	1.601	1.537	1.537	6,558	1.5370	-5.26%
2000-03-28	0	0.760	0.680	0.760	0.700	0.770	92,000	66,220	0.7198	1.622	1.452	1.622	1.494	1.644	43,098	1.5365	4.11%
2000-03-27	0	0.730	0.650	0.770	0.680	0.730	80,000	55,900	0.6988	1.558	1.388	1.644	1.452	1.558	37,476	1.4916	5.80%
2000-03-24	0	0.690	0.610	-	0.580	0.690	114,000	73,440	0.6442	1.473	1.302	-	1.238	1.473	53,404	1.3752	9.52%
2000-03-23	0	0.630	0.590	-	0.580	0.630	172,000	103,760	0.6033	1.345	1.259	-	1.238	1.345	80,574	1.2878	-3.08%
2000-03-22	0	0.650	0.630	0.680	0.650	0.650	50,000	32,500	0.6500	1.388	1.345	1.452	1.388	1.388	23,423	1.3875	-4.41%
2000-03-21	0	0.680	-	-	-	-	0	0	-	1.452	-	-	-	-	0	-	0.00%
2000-03-20	0	0.680	0.650	-	-	-	10,000	7,000	0.7000	1.452	1.388	-	-	-	4,685	1.4943	0.00%
2000-03-17	0	0.680	-	-	0.680	0.680	50,000	34,000	0.6800	1.452	-	-	1.452	1.452	23,423	1.4516	-2.86%
2000-03-16	0	0.700	-	0.700	0.700	0.700	30,000	21,000	0.7000	1.494	-	1.494	1.494	1.494	14,054	1.4943	-4.11%
2000-03-15	0	0.730	-	-	0.730	0.740	51,770	37,939	0.7328	1.558	-	-	1.558	1.580	24,252	1.5644	4.29%
2000-03-14	0	0.700	0.660	-	-	-	0	0	-	1.494	1.409	-	-	-	0	-	0.00%
2000-03-13	0	0.700	-	0.700	-	-	30,000	19,500	0.6500	1.494	-	1.494	-	-	14,054	1.3875	-11.39%
2000-03-10	0	0.790	-	0.800	-	-	0	0	-	1.686	-	1.708	-	-	0	-	0.00%
2000-03-09	0	0.790	-	-	-	-	0	0	-	1.686	-	-	-	-	0	-	0.00%
2000-03-08	0	0.790	-	0.820	0.790	0.790	50,000	39,500	0.7900	1.686	-	1.750	1.686	1.686	23,423	1.6864	5.33%
2000-03-07	0	0.750	-	-	0.750	0.750	50,000	37,500	0.7500	1.601	-	-	1.601	1.601	23,423	1.6010	-1.32%
2000-03-06	0	0.760	0.750	0.790	-	-	0	0	-	1.622	1.601	1.686	-	-	0	-	0.00%
2000-03-03	0	0.760	-	-	0.760	0.760	30,000	22,800	0.7600	1.622	-	-	1.622	1.622	14,054	1.6224	-5.00%
2000-03-02	0	0.800	-	0.880	0.800	0.830	130,000	104,900	0.8069	1.708	-	1.879	1.708	1.772	60,899	1.7225	-8.05%
2000-03-01	0	0.870	-	0.880	-	-	0	0	-	1.857	-	1.879	-	-	0	-	0.00%
2000-02-29	0	0.870	-	0.870	0.880	0.880	12,000	10,560	0.8800	1.857	-	1.857	1.879	1.879	5,621	1.8785	8.75%
2000-02-28	0	0.800	-	0.800	0.800	0.800	30,500	24,360	0.7987	1.708	-	1.708	1.708	1.708	14,288	1.7050	-3.61%
2000-02-25	0	0.830	-	0.830	0.830	0.830	50,000	41,500	0.8300	1.772	-	1.772	1.772	1.772	23,423	1.7718	-6.74%
2000-02-24	0	0.890	0.780	0.920	0.810	0.890	126,000	108,060	0.8576	1.900	1.665	1.964	1.729	1.900	59,025	1.8308	8.54%
2000-02-23	0	0.820	0.820	-	0.800	0.820	90,000	73,200	0.8133	1.750	1.750	-	1.708	1.750	42,161	1.7362	3.80%
2000-02-22	0	0.790	0.760	0.790	0.740	0.790	122,000	94,080	0.7711	1.686	1.622	1.686	1.580	1.686	57,151	1.6462	1.28%
2000-02-21	0	0.780	-	0.790	0.730	0.780	62,000	45,460	0.7332	1.665	-	1.686	1.558	1.665	29,044	1.5652	2.63%
2000-02-18	0	0.760	0.730	0.790	0.700	0.760	100,000	72,700	0.7270	1.622	1.558	1.686	1.494	1.622	46,845	1.5519	11.76%
2000-02-17	0	0.680	0.640	-	0.640	0.680	78,000	51,120	0.6554	1.452	1.366	-	1.366	1.452	36,539	1.3990	13.33%
2000-02-16	0	0.600	0.600	-	-	-	0	0	-	1.281	1.281	-	-	-	0	-	3.45%
2000-02-15	0	0.580	0.570	-	0.580	0.580	30,000	17,400	0.5800	1.238	1.217	-	1.238	1.238	14,054	1.2381	1.75%
2000-02-14	0	0.570	0.550	-	0.550	0.570	60,000	34,000	0.5667	1.217	1.174	-	1.174	1.217	28,107	1.2097	3.64%
2000-02-11	0	0.550	0.520	-	-	-	0	0	-	1.174	1.110	-	-	-	0	-	0.00%
2000-02-10	0	0.550	-	-	-	-	0	0	-	1.174	-	-	-	-	0	-	0.00%
2000-02-09	0	0.550	-	0.550	-	-	0	0	-	1.174	-	1.174	-	-	0	-	0.00%
2000-02-08	0	0.550	-	-	-	-	0	0	-	1.174	-	-	-	-	0	-	0.00%
2000-02-03	0	0.550	-	-	-	-	0	0	-	1.174	-	-	-	-	0	-	0.00%
2000-02-02	0	0.550	0.530	-	-	-	0	0	-	1.174	1.131	-	-	-	0	-	0.00%
2000-02-01	0	0.550	0.520	-	0.510	0.550	130,000	69,700	0.5362	1.174	1.110	-	1.089	1.174	60,899	1.1445	0.00%
2000-01-31	0	0.550	0.520	-	-	-	0	0	-	1.174	1.110	-	-	-	0	-	0.00%
2000-01-28	0	0.550	-	-	0.550	0.550	100,000	55,000	0.5500	1.174	-	-	1.174	1.174	46,845	1.1741	-1.79%
2000-01-27	0	0.560	0.560	-	0.560	0.560	48,000	26,880	0.5600	1.195	1.195	-	1.195	1.195	22,486	1.1954	7.69%
2000-01-26	0	0.520	0.510	-	0.520	0.520	60,000	30,700	0.5117	1.110	1.089	-	1.110	1.110	28,107	1.0923	10.64%
2000-01-25	0	0.470	0.470	-	-	-	0	0	-	1.003	1.003	-	-	-	0	-	0.00%
2000-01-24	0	0.470	0.470	-	-	-	0	0	-	1.003	1.003	-	-	-	0	-	0.00%
2000-01-21	0	0.470	0.470	-	-	-	0	0	-	1.003	1.003	-	-	-	0	-	4.44%
2000-01-20	0	0.450	0.450	-	-	-	0	0	-	0.961	0.961	-	-	-	0	-	0.00%
2000-01-19	0	0.450	0.450	-	0.450	0.470	100,000	45,200	0.4520	0.961	0.961	-	0.961	1.003	46,845	0.9649	-6.25%
2000-01-18	0	0.480	-	0.480	-	-	0	0	-	1.025	-	1.025	-	-	0	-	0.00%
2000-01-17	0	0.480	0.480	0.500	0.480	0.480	10,000	4,800	0.4800	1.025	1.025	1.067	1.025	1.025	4,685	1.0247	-2.04%
2000-01-14	0	0.490	-	0.500	-	-	0	0	-	1.046	-	1.067	-	-	0	-	0.00%
2000-01-13	0	0.490	0.490	-	0.490	0.490	6,000	2,940	0.4900	1.046	1.046	-	1.046	1.046	2,811	1.0460	6.52%
2000-01-12	0	0.460	-	-	-	-	0	0	-	0.982	-	-	-	-	0	-	0.00%
2000-01-11	0	0.460	-	-	-	-	0	0	-	0.982	-	-	-	-	0	-	0.00%
2000-01-10	0	0.460	0.450	-	-	-	0	0	-	0.982	0.961	-	-	-	0	-	0.00%
2000-01-07	0	0.460	-	-	-	-	0	0	-	0.982	-	-	-	-	0	-	0.00%
2000-01-06	0	0.460	-	-	-	-	0	0	-	0.982	-	-	-	-	0	-	0.00%
2000-01-05	0	0.460	0.450	-	0.460	0.460	10,000	4,600	0.4600	0.982	0.961	-	0.982	0.982	4,685	0.9820	-11.54%
2000-01-04	0	0.520	-	0.530	0.510	0.520	60,000	30,700	0.5117	1.110	-	1.131	1.089	1.110	28,107	1.0923	-3.70%
2000-01-03	0	0.540	-	0.550	-	-	0	0	-	1.153	-	1.174	-	-	0	-	0.00%
1999-12-30	0	0.540	-	0.540	0.540	0.550	80,000	43,500	0.5438	1.153	-	1.153	1.153	1.174	37,476	1.1607	11.34%
1999-12-29	0	0.500	0.480	-	0.500	0.500	70,000	35,000	0.5000	1.035	0.994	-	1.035	1.035	33,806	1.0353	4.17%
1999-12-28	0	0.480	0.480	-	0.480	0.480	30,000	14,400	0.4800	0.994	0.994	-	0.994	0.994	14,488	0.9939	0.00%
1999-12-24	0	0.480	0.480	-	0.480	0.480	10,000	4,800	0.4800	0.994	0.994	-	0.994	0.994	4,829	0.9939	0.00%
1999-12-23	0	0.480	-	0.480	0.480	0.480	30,000	14,400	0.4800	0.994	-	0.994	0.994	0.994	14,488	0.9939	-9.43%
1999-12-22	0	0.530	-	0.530	-	-	0	0	-	1.097	-	1.097	-	-	0	-	0.00%
1999-12-21	0	0.530	0.510	0.530	0.530	0.530	20,000	10,600	0.5300	1.097	1.056	1.097	1.097	1.097	9,659	1.0974	1.92%
1999-12-20	0	0.520	-	0.540	-	-	0	0	-	1.077	-	1.118	-	-	0	-	0.00%
1999-12-17	0	0.520	0.480	-	0.520	0.520	50,000	26,000	0.5200	1.077	0.994	-	1.077	1.077	24,147	1.0767	6.12%
1999-12-16	0	0.490	0.490	0.520	0.490	0.490	100,000	49,000	0.4900	1.015	1.015	1.077	1.015	1.015	48,294	1.0146	0.00%
1999-12-15	0	0.490	0.490	0.550	0.480	0.480	14,000	6,720	0.4800	1.015	1.015	1.139	0.994	0.994	6,761	0.9939	-2.00%
1999-12-14	0	0.500	0.500	-	0.500	0.500	60,000	30,000	0.5000	1.035	1.035	-	1.035	1.035	28,976	1.0353	-3.85%
1999-12-13	0	0.520	0.520	-	0.500	0.520	100,000	51,600	0.5160	1.077	1.077	-	1.035	1.077	48,294	1.0685	8.33%
1999-12-10	0	0.480	0.480	0.520	0.480	0.500	172,000	85,560	0.4974	0.994	0.994	1.077	0.994	1.035	83,066	1.0300	0.00%
1999-12-09	0	0.480	0.480	-	0.480	0.480	14,000	6,720	0.4800	0.994	0.994	-	0.994	0.994	6,761	0.9939	1.05%
1999-12-08	0	0.475	0.455	-	0.475	0.475	234,000	111,150	0.4750	0.984	0.942	-	0.984	0.984	113,008	0.9836	3.26%
1999-12-07	0	0.460	0.450	-	0.460	0.460	50,000	23,000	0.4600	0.952	0.932	-	0.952	0.952	24,147	0.9525	9.52%
1999-12-06	0	0.420	0.420	-	0.400	0.400	74,000	29,600	0.4000	0.870	0.870	-	0.828	0.828	35,738	0.8283	-10.64%
1999-12-03	0	0.470	0.450	-	0.470	0.470	50,000	23,500	0.4700	0.973	0.932	-	0.973	0.973	24,147	0.9732	4.44%
1999-12-02	0	0.450	0.450	-	-	-	0	0	-	0.932	0.932	-	-	-	0	-	0.00%
1999-12-01	0	0.450	0.450	-	0.440	0.440	64,000	28,160	0.4400	0.932	0.932	-	0.911	0.911	30,908	0.9111	2.27%
1999-11-30	0	0.440	0.440	-	0.430	0.430	70,000	30,100	0.4300	0.911	0.911	-	0.890	0.890	33,806	0.8904	2.33%
1999-11-29	0	0.430	0.430	0.440	-	-	0	0	-	0.890	0.890	0.911	-	-	0	-	2.38%
1999-11-26	0	0.420	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
1999-11-25	0	0.420	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
1999-11-24	0	0.420	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
1999-11-23	0	0.420	-	-	0.400	0.420	176,000	72,120	0.4098	0.870	-	-	0.828	0.870	84,997	0.8485	-6.67%
1999-11-22	0	0.450	-	0.470	-	-	0	0	-	0.932	-	0.973	-	-	0	-	0.00%
1999-11-19	0	0.450	-	0.450	-	-	0	0	-	0.932	-	0.932	-	-	0	-	-10.00%
1999-11-18	0	0.500	-	-	-	-	0	0	-	1.035	-	-	-	-	0	-	0.00%
1999-11-17	0	0.500	-	-	-	-	0	0	-	1.035	-	-	-	-	0	-	0.00%
1999-11-16	0	0.500	-	-	-	-	0	0	-	1.035	-	-	-	-	0	-	0.00%
1999-11-15	0	0.500	-	-	-	-	0	0	-	1.035	-	-	-	-	0	-	0.00%
1999-11-12	0	0.500	-	-	-	-	0	0	-	1.035	-	-	-	-	0	-	0.00%
1999-11-11	0	0.500	-	-	-	-	0	0	-	1.035	-	-	-	-	0	-	0.00%
1999-11-10	0	0.500	-	-	-	-	0	0	-	1.035	-	-	-	-	0	-	0.00%
1999-11-09	0	0.500	-	-	-	-	0	0	-	1.035	-	-	-	-	0	-	0.00%
1999-11-08	0	0.500	-	-	-	-	0	0	-	1.035	-	-	-	-	0	-	0.00%
1999-11-05	0	0.500	-	-	-	-	0	0	-	1.035	-	-	-	-	0	-	0.00%
1999-11-04	0	0.500	-	0.500	-	-	0	0	-	1.035	-	1.035	-	-	0	-	0.00%
1999-11-03	0	0.500	-	0.500	-	-	0	0	-	1.035	-	1.035	-	-	0	-	-7.41%
1999-11-02	0	0.540	-	0.540	-	-	0	0	-	1.118	-	1.118	-	-	0	-	-3.57%
1999-11-01	0	0.560	-	0.560	-	-	0	0	-	1.160	-	1.160	-	-	0	-	-1.75%
1999-10-29	0	0.570	-	0.570	-	-	0	0	-	1.180	-	1.180	-	-	0	-	0.00%
1999-10-28	0	0.570	-	-	-	-	0	0	-	1.180	-	-	-	-	0	-	0.00%
1999-10-27	0	0.570	-	-	-	-	0	0	-	1.180	-	-	-	-	0	-	0.00%
1999-10-26	0	0.570	-	-	-	-	0	0	-	1.180	-	-	-	-	0	-	0.00%
1999-10-25	0	0.570	-	-	-	-	0	0	-	1.180	-	-	-	-	0	-	0.00%
1999-10-22	0	0.570	-	-	-	-	0	0	-	1.180	-	-	-	-	0	-	0.00%
1999-10-21	0	0.570	-	-	-	-	0	0	-	1.180	-	-	-	-	0	-	0.00%
1999-10-20	0	0.570	-	-	-	-	0	0	-	1.180	-	-	-	-	0	-	0.00%
1999-10-19	0	0.570	-	-	-	-	0	0	-	1.180	-	-	-	-	0	-	0.00%
1999-10-15	0	0.570	-	-	-	-	0	0	-	1.180	-	-	-	-	0	-	0.00%
1999-10-14	0	0.570	-	-	-	-	0	0	-	1.180	-	-	-	-	0	-	0.00%
1999-10-13	0	0.570	-	-	-	-	0	0	-	1.180	-	-	-	-	0	-	0.00%
1999-10-12	0	0.570	-	-	-	-	0	0	-	1.180	-	-	-	-	0	-	0.00%
1999-10-11	0	0.570	-	-	-	-	0	0	-	1.180	-	-	-	-	0	-	0.00%
1999-10-08	0	0.570	-	-	-	-	0	0	-	1.180	-	-	-	-	0	-	0.00%
1999-10-07	0	0.570	-	-	-	-	0	0	-	1.180	-	-	-	-	0	-	0.00%
1999-10-06	0	0.570	-	-	-	-	0	0	-	1.180	-	-	-	-	0	-	0.00%
1999-10-05	0	0.570	-	-	-	-	0	0	-	1.180	-	-	-	-	0	-	0.00%
1999-10-04	0	0.570	-	-	-	-	0	0	-	1.180	-	-	-	-	0	-	0.00%
1999-09-30	0	0.570	-	-	-	-	0	0	-	1.180	-	-	-	-	0	-	0.00%
1999-09-29	0	0.570	-	-	-	-	0	0	-	1.180	-	-	-	-	0	-	0.00%
1999-09-28	0	0.570	-	-	-	-	0	0	-	1.180	-	-	-	-	0	-	0.00%
1999-09-27	0	0.570	-	0.570	-	-	0	0	-	1.180	-	1.180	-	-	0	-	0.00%
1999-09-24	0	0.570	-	-	-	-	0	0	-	1.180	-	-	-	-	0	-	0.00%
1999-09-23	0	0.570	-	-	-	-	0	0	-	1.180	-	-	-	-	0	-	0.00%
1999-09-22	0	0.570	-	-	-	-	0	0	-	1.180	-	-	-	-	0	-	0.00%
1999-09-21	0	0.570	-	-	-	-	0	0	-	1.180	-	-	-	-	0	-	0.00%
1999-09-20	0	0.570	-	-	-	-	0	0	-	1.180	-	-	-	-	0	-	0.00%
1999-09-17	0	0.570	-	-	-	-	0	0	-	1.180	-	-	-	-	0	-	0.00%
1999-09-15	0	0.570	-	0.600	-	-	0	0	-	1.180	-	1.242	-	-	0	-	0.00%
1999-09-14	0	0.570	-	0.600	-	-	0	0	-	1.180	-	1.242	-	-	0	-	0.00%
1999-09-13	0	0.570	-	0.570	-	-	0	0	-	1.180	-	1.180	-	-	0	-	0.00%
1999-09-10	0	0.570	-	0.590	-	-	0	0	-	1.180	-	1.222	-	-	0	-	0.00%
1999-09-09	0	0.570	-	0.590	-	-	0	0	-	1.180	-	1.222	-	-	0	-	0.00%
1999-09-08	0	0.570	-	0.600	-	-	0	0	-	1.180	-	1.242	-	-	0	-	0.00%
1999-09-07	0	0.570	-	-	-	-	0	0	-	1.180	-	-	-	-	0	-	0.00%
1999-09-06	0	0.570	-	-	-	-	0	0	-	1.180	-	-	-	-	0	-	0.00%
1999-09-03	0	0.570	-	0.600	-	-	0	0	-	1.180	-	1.242	-	-	0	-	0.00%
1999-09-02	0	0.570	-	-	-	-	0	0	-	1.180	-	-	-	-	0	-	0.00%
1999-09-01	0	0.570	-	0.570	-	-	0	0	-	1.180	-	1.180	-	-	0	-	0.00%
1999-08-31	0	0.570	-	0.570	-	-	0	0	-	1.180	-	1.180	-	-	0	-	-1.72%
1999-08-30	0	0.580	-	0.580	-	-	0	0	-	1.201	-	1.201	-	-	0	-	-0.85%
1999-08-27	0	0.600	-	0.600	-	-	0	0	-	1.211	-	1.211	-	-	0	-	0.00%
1999-08-26	0	0.600	-	0.600	-	-	0	0	-	1.211	-	1.211	-	-	0	-	0.00%
1999-08-25	0	0.600	-	0.600	-	-	0	0	-	1.211	-	1.211	-	-	0	-	0.00%
1999-08-24	0	0.600	-	0.600	-	-	0	0	-	1.211	-	1.211	-	-	0	-	0.00%
1999-08-23	0	0.600	-	-	-	-	0	0	-	1.211	-	-	-	-	0	-	0.00%
1999-08-20	0	0.600	-	0.600	-	-	0	0	-	1.211	-	1.211	-	-	0	-	0.00%
1999-08-19	0	0.600	-	0.600	-	-	0	0	-	1.211	-	1.211	-	-	0	-	0.00%
1999-08-18	0	0.600	-	0.600	-	-	0	0	-	1.211	-	1.211	-	-	0	-	0.00%
1999-08-17	0	0.600	-	0.600	-	-	0	0	-	1.211	-	1.211	-	-	0	-	0.00%
1999-08-16	0	0.600	-	0.600	-	-	0	0	-	1.211	-	1.211	-	-	0	-	0.00%
1999-08-13	0	0.600	-	0.600	-	-	0	0	-	1.211	-	1.211	-	-	0	-	0.00%
1999-08-12	0	0.600	-	0.600	-	-	0	0	-	1.211	-	1.211	-	-	0	-	0.00%
1999-08-11	0	0.600	-	0.600	-	-	0	0	-	1.211	-	1.211	-	-	0	-	0.00%
1999-08-10	0	0.600	-	0.600	-	-	0	0	-	1.211	-	1.211	-	-	0	-	0.00%
1999-08-09	0	0.600	-	0.600	-	-	0	0	-	1.211	-	1.211	-	-	0	-	0.00%
1999-08-06	0	0.600	-	0.600	-	-	0	0	-	1.211	-	1.211	-	-	0	-	0.00%
1999-08-05	0	0.600	-	0.600	-	-	0	0	-	1.211	-	1.211	-	-	0	-	0.00%
1999-08-04	0	0.600	-	0.600	-	-	0	0	-	1.211	-	1.211	-	-	0	-	0.00%
1999-08-03	0	0.600	-	0.600	-	-	0	0	-	1.211	-	1.211	-	-	0	-	0.00%
1999-08-02	0	0.600	-	0.600	-	-	0	0	-	1.211	-	1.211	-	-	0	-	0.00%
1999-07-30	0	0.600	-	0.600	-	-	0	0	-	1.211	-	1.211	-	-	0	-	0.00%
1999-07-29	0	0.600	-	-	-	-	0	0	-	1.211	-	-	-	-	0	-	0.00%
1999-07-28	0	0.600	-	0.600	-	-	0	0	-	1.211	-	1.211	-	-	0	-	0.00%
1999-07-27	0	0.600	-	0.600	-	-	0	0	-	1.211	-	1.211	-	-	0	-	0.00%
1999-07-26	0	0.600	-	-	-	-	0	0	-	1.211	-	-	-	-	0	-	0.00%
1999-07-23	0	0.600	-	-	-	-	0	0	-	1.211	-	-	-	-	0	-	0.00%
1999-07-22	0	0.600	-	0.600	-	-	0	0	-	1.211	-	1.211	-	-	0	-	0.00%
1999-07-21	0	0.600	-	0.600	-	-	0	0	-	1.211	-	1.211	-	-	0	-	0.00%
1999-07-20	0	0.600	-	0.600	-	-	0	0	-	1.211	-	1.211	-	-	0	-	0.00%
1999-07-19	0	0.600	-	0.600	-	-	0	0	-	1.211	-	1.211	-	-	0	-	0.00%
1999-07-16	0	0.600	-	0.600	-	-	0	0	-	1.211	-	1.211	-	-	0	-	0.00%
1999-07-15	0	0.600	-	0.600	-	-	0	0	-	1.211	-	1.211	-	-	0	-	0.00%
1999-07-14	0	0.600	-	0.600	-	-	0	0	-	1.211	-	1.211	-	-	0	-	0.00%
1999-07-13	0	0.600	-	0.600	-	-	0	0	-	1.211	-	1.211	-	-	0	-	0.00%
1999-07-12	0	0.600	-	0.600	-	-	0	0	-	1.211	-	1.211	-	-	0	-	0.00%
1999-07-09	0	0.600	-	0.600	-	-	0	0	-	1.211	-	1.211	-	-	0	-	0.00%
1999-07-08	0	0.600	-	0.600	-	-	0	0	-	1.211	-	1.211	-	-	0	-	0.00%
1999-07-07	0	0.600	-	0.600	-	-	0	0	-	1.211	-	1.211	-	-	0	-	0.00%
1999-07-06	0	0.600	-	0.600	-	-	0	0	-	1.211	-	1.211	-	-	0	-	0.00%
1999-07-05	0	0.600	-	0.600	-	-	0	0	-	1.211	-	1.211	-	-	0	-	0.00%
1999-07-02	0	0.600	-	0.600	-	-	0	0	-	1.211	-	1.211	-	-	0	-	0.00%
1999-06-30	0	0.600	-	0.600	0.600	0.600	20,000	12,000	0.6000	1.211	-	1.211	1.211	1.211	9,906	1.2113	0.00%
1999-06-29	0	0.600	-	0.600	-	-	0	0	-	1.211	-	1.211	-	-	0	-	0.00%
1999-06-28	0	0.600	-	0.600	-	-	0	0	-	1.211	-	1.211	-	-	0	-	0.00%
1999-06-25	0	0.600	-	0.600	-	-	0	0	-	1.211	-	1.211	-	-	0	-	0.00%
1999-06-24	0	0.600	-	0.600	-	-	0	0	-	1.211	-	1.211	-	-	0	-	0.00%
1999-06-23	0	0.600	-	0.600	-	-	0	0	-	1.211	-	1.211	-	-	0	-	0.00%
1999-06-22	0	0.600	-	0.600	-	-	0	0	-	1.211	-	1.211	-	-	0	-	0.00%
1999-06-21	0	0.600	-	0.600	-	-	0	0	-	1.211	-	1.211	-	-	0	-	0.00%
1999-06-17	0	0.600	-	0.600	-	-	0	0	-	1.211	-	1.211	-	-	0	-	0.00%
1999-06-16	0	0.600	-	0.600	-	-	0	0	-	1.211	-	1.211	-	-	0	-	0.00%
1999-06-15	0	0.600	-	0.600	-	-	0	0	-	1.211	-	1.211	-	-	0	-	0.00%
1999-06-14	0	0.600	-	0.600	-	-	0	0	-	1.211	-	1.211	-	-	0	-	0.00%
1999-06-11	0	0.600	-	0.600	-	-	0	0	-	1.211	-	1.211	-	-	0	-	0.00%
1999-06-10	0	0.600	-	-	-	-	0	0	-	1.211	-	-	-	-	0	-	0.00%
1999-06-09	0	0.600	-	-	-	-	0	0	-	1.211	-	-	-	-	0	-	0.00%
1999-06-08	0	0.600	-	0.600	-	-	0	0	-	1.211	-	1.211	-	-	0	-	0.00%
1999-06-07	0	0.600	-	-	-	-	0	0	-	1.211	-	-	-	-	0	-	0.00%
1999-06-04	0	0.600	-	-	-	-	0	0	-	1.211	-	-	-	-	0	-	0.00%
1999-06-03	0	0.600	-	0.600	-	-	0	0	-	1.211	-	1.211	-	-	0	-	0.00%
1999-06-02	0	0.600	-	-	-	-	0	0	-	1.211	-	-	-	-	0	-	0.00%
1999-06-01	0	0.600	-	-	-	-	0	0	-	1.211	-	-	-	-	0	-	0.00%
1999-05-31	0	0.600	-	-	-	-	0	0	-	1.211	-	-	-	-	0	-	0.00%
1999-05-28	0	0.600	-	-	-	-	0	0	-	1.211	-	-	-	-	0	-	0.00%
1999-05-27	0	0.600	-	-	-	-	0	0	-	1.211	-	-	-	-	0	-	0.00%
1999-05-26	0	0.600	-	-	-	-	0	0	-	1.211	-	-	-	-	0	-	0.00%
1999-05-25	0	0.600	-	-	-	-	0	0	-	1.211	-	-	-	-	0	-	0.00%
1999-05-24	0	0.600	-	-	-	-	0	0	-	1.211	-	-	-	-	0	-	0.00%
1999-05-21	0	0.600	-	-	-	-	0	0	-	1.211	-	-	-	-	0	-	0.00%
1999-05-20	0	0.600	-	-	-	-	0	0	-	1.211	-	-	-	-	0	-	0.00%
1999-05-19	0	0.600	-	-	-	-	0	0	-	1.211	-	-	-	-	0	-	0.00%
1999-05-18	0	0.600	-	-	-	-	0	0	-	1.211	-	-	-	-	0	-	0.00%
1999-05-17	0	0.600	-	-	-	-	0	0	-	1.211	-	-	-	-	0	-	0.00%
1999-05-14	0	0.600	-	0.600	-	-	0	0	-	1.211	-	1.211	-	-	0	-	0.00%
1999-05-13	0	0.600	-	0.600	-	-	0	0	-	1.211	-	1.211	-	-	0	-	0.00%
1999-05-12	0	0.600	-	0.600	-	-	0	0	-	1.211	-	1.211	-	-	0	-	0.00%
1999-05-11	0	0.600	-	-	-	-	0	0	-	1.211	-	-	-	-	0	-	0.00%
1999-05-10	0	0.600	-	0.600	-	-	0	0	-	1.211	-	1.211	-	-	0	-	0.00%
1999-05-07	0	0.600	-	-	-	-	0	0	-	1.211	-	-	-	-	0	-	0.00%
1999-05-06	0	0.600	0.560	0.600	-	-	0	0	-	1.211	1.131	1.211	-	-	0	-	0.00%
1999-05-05	0	0.600	-	0.600	-	-	0	0	-	1.211	-	1.211	-	-	0	-	0.00%
1999-05-04	0	0.600	-	0.600	-	-	0	0	-	1.211	-	1.211	-	-	0	-	0.00%
1999-05-03	0	0.600	-	0.600	0.600	0.600	10,000	6,000	0.6000	1.211	-	1.211	1.211	1.211	4,953	1.2113	0.00%
1999-04-30	0	0.600	-	-	-	-	0	0	-	1.211	-	-	-	-	0	-	0.00%
1999-04-29	0	0.600	0.560	0.600	-	-	0	0	-	1.211	1.131	1.211	-	-	0	-	0.00%
1999-04-28	0	0.600	-	0.600	-	-	0	0	-	1.211	-	1.211	-	-	0	-	0.00%
1999-04-27	0	0.600	-	0.600	-	-	0	0	-	1.211	-	1.211	-	-	0	-	0.00%
1999-04-26	0	0.600	-	-	-	-	0	0	-	1.211	-	-	-	-	0	-	0.00%
1999-04-23	0	0.600	-	0.600	-	-	0	0	-	1.211	-	1.211	-	-	0	-	0.00%
1999-04-22	0	0.600	-	0.600	-	-	0	0	-	1.211	-	1.211	-	-	0	-	0.00%
1999-04-21	0	0.600	-	-	-	-	0	0	-	1.211	-	-	-	-	0	-	0.00%
1999-04-20	0	0.600	-	-	-	-	0	0	-	1.211	-	-	-	-	0	-	0.00%
1999-04-19	0	0.600	-	-	-	-	0	0	-	1.211	-	-	-	-	0	-	0.00%
1999-04-16	0	0.600	-	-	-	-	0	0	-	1.211	-	-	-	-	0	-	0.00%
1999-04-15	0	0.600	-	-	-	-	0	0	-	1.211	-	-	-	-	0	-	0.00%
1999-04-14	0	0.600	-	-	-	-	0	0	-	1.211	-	-	-	-	0	-	0.00%
1999-04-13	0	0.600	-	-	-	-	0	0	-	1.211	-	-	-	-	0	-	0.00%
1999-04-12	0	0.600	-	-	-	-	0	0	-	1.211	-	-	-	-	0	-	0.00%
1999-04-09	0	0.600	-	0.600	-	-	0	0	-	1.211	-	1.211	-	-	0	-	0.00%
1999-04-08	0	0.600	-	0.630	-	-	0	0	-	1.211	-	1.272	-	-	0	-	0.00%
1999-04-07	0	0.600	-	-	-	-	0	0	-	1.211	-	-	-	-	0	-	0.00%
1999-04-01	0	0.600	-	0.600	-	-	0	0	-	1.211	-	1.211	-	-	0	-	0.00%
1999-03-31	0	0.600	-	-	-	-	0	0	-	1.211	-	-	-	-	0	-	0.00%
1999-03-30	0	0.600	-	0.600	-	-	0	0	-	1.211	-	1.211	-	-	0	-	-6.25%
1999-03-29	0	0.640	-	-	-	-	0	0	-	1.292	-	-	-	-	0	-	0.00%
1999-03-26	0	0.640	-	-	-	-	0	0	-	1.292	-	-	-	-	0	-	0.00%
1999-03-25	0	0.640	-	-	-	-	0	0	-	1.292	-	-	-	-	0	-	0.00%
1999-03-24	0	0.640	-	-	-	-	0	0	-	1.292	-	-	-	-	0	-	0.00%
1999-03-23	0	0.640	-	-	-	-	0	0	-	1.292	-	-	-	-	0	-	0.00%
1999-03-22	0	0.640	-	-	-	-	0	0	-	1.292	-	-	-	-	0	-	0.00%
1999-03-19	0	0.640	-	-	-	-	0	0	-	1.292	-	-	-	-	0	-	0.00%
1999-03-18	0	0.640	-	-	-	-	0	0	-	1.292	-	-	-	-	0	-	0.00%
1999-03-17	0	0.640	-	-	-	-	0	0	-	1.292	-	-	-	-	0	-	0.00%
1999-03-16	0	0.640	-	-	-	-	0	0	-	1.292	-	-	-	-	0	-	0.00%
1999-03-15	0	0.640	-	-	-	-	0	0	-	1.292	-	-	-	-	0	-	0.00%
1999-03-12	0	0.640	-	-	-	-	0	0	-	1.292	-	-	-	-	0	-	0.00%
1999-03-11	0	0.640	-	-	-	-	0	0	-	1.292	-	-	-	-	0	-	0.00%
1999-03-10	0	0.640	-	-	-	-	0	0	-	1.292	-	-	-	-	0	-	0.00%
1999-03-09	0	0.640	-	-	-	-	0	0	-	1.292	-	-	-	-	0	-	0.00%
1999-03-08	0	0.640	-	-	-	-	0	0	-	1.292	-	-	-	-	0	-	0.00%
1999-03-05	0	0.640	-	0.650	-	-	0	0	-	1.292	-	1.312	-	-	0	-	0.00%
1999-03-04	0	0.640	-	0.680	-	-	0	0	-	1.292	-	1.373	-	-	0	-	0.00%
1999-03-03	0	0.640	-	0.660	-	-	0	0	-	1.292	-	1.332	-	-	0	-	0.00%
1999-03-02	0	0.640	-	0.640	-	-	0	0	-	1.292	-	1.292	-	-	0	-	0.00%
1999-03-01	0	0.640	-	0.670	-	-	0	0	-	1.292	-	1.353	-	-	0	-	0.00%
1999-02-26	0	0.640	-	-	-	-	0	0	-	1.292	-	-	-	-	0	-	0.00%
1999-02-25	0	0.640	-	0.640	-	-	0	0	-	1.292	-	1.292	-	-	0	-	0.00%
1999-02-24	0	0.640	-	-	-	-	0	0	-	1.292	-	-	-	-	0	-	0.00%
1999-02-23	0	0.640	-	0.640	-	-	0	0	-	1.292	-	1.292	-	-	0	-	0.00%
1999-02-22	0	0.640	-	0.640	-	-	0	0	-	1.292	-	1.292	-	-	0	-	0.00%
1999-02-19	0	0.640	-	-	-	-	0	0	-	1.292	-	-	-	-	0	-	0.00%
1999-02-15	0	0.640	-	0.640	-	-	0	0	-	1.292	-	1.292	-	-	0	-	0.00%
1999-02-12	0	0.640	-	0.640	0.600	0.640	10,000	6,160	0.6160	1.292	-	1.292	1.211	1.292	4,953	1.2436	0.00%
1999-02-11	0	0.640	-	0.650	0.640	0.670	288,000	187,920	0.6525	1.292	-	1.312	1.292	1.353	142,653	1.3173	0.00%
1999-02-10	0	0.640	-	0.640	-	-	0	0	-	1.292	-	1.292	-	-	0	-	0.00%
1999-02-09	0	0.640	-	0.640	-	-	0	0	-	1.292	-	1.292	-	-	0	-	-1.54%
1999-02-08	0	0.650	-	0.650	0.670	0.670	170,000	113,900	0.6700	1.312	-	1.312	1.353	1.353	84,205	1.3527	-0.76%
1999-02-05	0	0.655	-	0.680	-	-	0	0	-	1.322	-	1.373	-	-	0	-	0.00%
1999-02-04	0	0.655	-	0.690	-	-	0	0	-	1.322	-	1.393	-	-	0	-	0.00%
1999-02-03	0	0.655	-	0.700	-	-	0	0	-	1.322	-	1.413	-	-	0	-	0.00%
1999-02-02	0	0.655	-	0.700	-	-	0	0	-	1.322	-	1.413	-	-	0	-	0.00%
1999-02-01	0	0.655	-	0.700	-	-	0	0	-	1.322	-	1.413	-	-	0	-	0.00%
1999-01-29	0	0.655	-	0.700	-	-	0	0	-	1.322	-	1.413	-	-	0	-	0.00%
1999-01-28	0	0.655	-	0.700	-	-	0	0	-	1.322	-	1.413	-	-	0	-	0.00%
1999-01-27	0	0.655	-	0.700	-	-	0	0	-	1.322	-	1.413	-	-	0	-	0.00%
1999-01-26	0	0.655	-	0.700	-	-	0	0	-	1.322	-	1.413	-	-	0	-	0.00%
1999-01-25	0	0.655	-	0.700	-	-	0	0	-	1.322	-	1.413	-	-	0	-	0.00%
1999-01-22	0	0.655	-	0.700	-	-	0	0	-	1.322	-	1.413	-	-	0	-	0.00%
1999-01-21	0	0.655	-	0.680	-	-	0	0	-	1.322	-	1.373	-	-	0	-	0.00%
1999-01-20	0	0.655	-	0.700	-	-	0	0	-	1.322	-	1.413	-	-	0	-	0.00%
1999-01-19	0	0.655	-	0.680	-	-	0	0	-	1.322	-	1.373	-	-	0	-	0.00%
1999-01-18	0	0.655	-	0.700	-	-	0	0	-	1.322	-	1.413	-	-	0	-	0.00%
1999-01-15	0	0.655	-	0.700	-	-	0	0	-	1.322	-	1.413	-	-	0	-	0.00%
1999-01-14	0	0.655	-	0.690	-	-	0	0	-	1.322	-	1.393	-	-	0	-	0.00%
1999-01-13	0	0.655	-	0.690	-	-	0	0	-	1.322	-	1.393	-	-	0	-	0.00%
1999-01-12	0	0.655	-	0.700	-	-	0	0	-	1.322	-	1.413	-	-	0	-	0.00%
1999-01-11	0	0.655	-	0.700	-	-	0	0	-	1.322	-	1.413	-	-	0	-	0.00%
1999-01-08	0	0.655	-	0.690	-	-	0	0	-	1.322	-	1.393	-	-	0	-	-0.00%
1999-01-07	0	0.660	-	0.700	-	-	0	0	-	1.322	-	1.403	-	-	0	-	0.00%
1999-01-06	0	0.660	-	0.700	-	-	0	0	-	1.322	-	1.403	-	-	0	-	0.00%
1999-01-05	0	0.660	-	0.660	-	-	0	0	-	1.322	-	1.322	-	-	0	-	0.00%
1999-01-04	0	0.660	-	0.660	-	-	0	0	-	1.322	-	1.322	-	-	0	-	-4.35%
1998-12-31	0	0.690	-	0.700	-	-	0	0	-	1.382	-	1.403	-	-	0	-	0.00%
1998-12-30	0	0.690	-	0.700	-	-	0	0	-	1.382	-	1.403	-	-	0	-	0.00%
1998-12-29	0	0.690	-	0.700	-	-	0	0	-	1.382	-	1.403	-	-	0	-	0.00%
1998-12-28	0	0.690	-	0.690	-	-	0	0	-	1.382	-	1.382	-	-	0	-	-2.82%
1998-12-24	0	0.710	-	0.710	-	-	0	0	-	1.423	-	1.423	-	-	0	-	-1.39%
1998-12-23	0	0.720	-	0.730	-	-	0	0	-	1.443	-	1.463	-	-	0	-	0.00%
1998-12-22	0	0.720	-	0.730	-	-	0	0	-	1.443	-	1.463	-	-	0	-	0.00%
1998-12-21	0	0.720	-	0.740	-	-	1,948	1,364	0.7002	1.443	-	1.483	-	-	972	1.4029	0.00%
1998-12-18	0	0.720	-	0.730	-	-	0	0	-	1.443	-	1.463	-	-	0	-	0.00%
1998-12-17	0	0.720	-	0.740	-	-	0	0	-	1.443	-	1.483	-	-	0	-	0.00%
1998-12-16	0	0.720	-	0.730	-	-	0	0	-	1.443	-	1.463	-	-	0	-	0.00%
1998-12-15	0	0.720	-	0.720	-	-	0	0	-	1.443	-	1.443	-	-	0	-	0.00%
1998-12-14	0	0.720	-	0.730	-	-	0	0	-	1.443	-	1.463	-	-	0	-	0.00%
1998-12-11	0	0.720	-	0.730	0.720	0.720	80,000	57,600	0.7200	1.443	-	1.463	1.443	1.443	39,928	1.4426	4.35%
1998-12-10	0	0.690	-	0.690	-	-	0	0	-	1.382	-	1.382	-	-	0	-	-2.82%
1998-12-09	0	0.710	-	0.720	-	-	0	0	-	1.423	-	1.443	-	-	0	-	0.00%
1998-12-08	0	0.710	-	-	-	-	0	0	-	1.423	-	-	-	-	0	-	0.00%
1998-12-07	0	0.710	-	0.730	-	-	0	0	-	1.423	-	1.463	-	-	0	-	0.00%
1998-12-04	0	0.710	-	0.710	-	-	0	0	-	1.423	-	1.423	-	-	0	-	0.00%
1998-12-03	0	0.710	-	0.710	0.700	0.710	26,000	18,260	0.7023	1.423	-	1.423	1.403	1.423	12,977	1.4071	0.00%
1998-12-02	0	0.710	-	0.710	0.700	0.710	84,000	58,820	0.7002	1.423	-	1.423	1.403	1.423	41,925	1.4030	-2.74%
1998-12-01	0	0.730	-	0.730	0.720	0.730	10,000	7,240	0.7240	1.463	-	1.463	1.443	1.463	4,991	1.4506	5.80%
1998-11-30	0	0.690	-	0.730	0.690	0.720	60,000	41,900	0.6983	1.382	-	1.463	1.382	1.443	29,946	1.3992	-2.82%
1998-11-27	0	0.710	-	0.710	0.690	0.710	54,000	37,460	0.6937	1.423	-	1.423	1.382	1.423	26,952	1.3899	0.00%
1998-11-26	0	0.710	-	0.710	0.700	0.740	156,000	111,260	0.7132	1.423	-	1.423	1.403	1.483	77,860	1.4290	-1.39%
1998-11-25	0	0.720	-	0.740	-	-	0	0	-	1.443	-	1.483	-	-	0	-	0.00%
1998-11-24	0	0.720	-	0.720	-	-	0	0	-	1.443	-	1.443	-	-	0	-	0.00%
1998-11-23	0	0.720	-	0.750	-	-	0	0	-	1.443	-	1.503	-	-	0	-	0.00%
1998-11-20	0	0.720	-	0.760	-	-	0	0	-	1.443	-	1.523	-	-	0	-	0.00%
1998-11-19	0	0.720	-	0.760	0.720	0.720	80,000	57,600	0.7200	1.443	-	1.523	1.443	1.443	39,928	1.4426	0.00%
1998-11-18	0	0.720	-	0.720	-	-	0	0	-	1.443	-	1.443	-	-	0	-	0.00%
1998-11-17	0	0.720	-	0.720	-	-	0	0	-	1.443	-	1.443	-	-	0	-	0.00%
1998-11-16	0	0.720	-	0.720	-	-	0	0	-	1.443	-	1.443	-	-	0	-	0.00%
1998-11-13	0	0.720	-	0.720	-	-	0	0	-	1.443	-	1.443	-	-	0	-	0.00%
1998-11-12	0	0.720	-	0.720	-	-	0	0	-	1.443	-	1.443	-	-	0	-	-1.37%
1998-11-11	0	0.730	-	0.730	-	-	0	0	-	1.463	-	1.463	-	-	0	-	-1.35%
1998-11-10	0	0.740	-	0.750	-	-	0	0	-	1.483	-	1.503	-	-	0	-	0.00%
1998-11-09	0	0.740	-	0.750	-	-	0	0	-	1.483	-	1.503	-	-	0	-	0.00%
1998-11-06	0	0.740	-	0.740	-	-	0	0	-	1.483	-	1.483	-	-	0	-	0.00%
1998-11-05	0	0.740	-	0.740	-	-	0	0	-	1.483	-	1.483	-	-	0	-	-1.33%
1998-11-04	0	0.750	-	0.750	0.720	0.750	70,000	51,440	0.7349	1.503	-	1.503	1.443	1.503	34,937	1.4724	2.74%
1998-11-03	0	0.730	-	0.740	-	-	0	0	-	1.463	-	1.483	-	-	0	-	0.00%
1998-11-02	0	0.730	-	0.730	-	-	0	0	-	1.463	-	1.463	-	-	0	-	0.00%
1998-10-30	0	0.730	-	0.730	-	-	0	0	-	1.463	-	1.463	-	-	0	-	0.00%
1998-10-29	0	0.730	-	0.730	-	-	0	0	-	1.463	-	1.463	-	-	0	-	0.00%
1998-10-27	0	0.730	-	0.730	-	-	0	0	-	1.463	-	1.463	-	-	0	-	0.00%
1998-10-26	0	0.730	-	0.730	-	-	0	0	-	1.463	-	1.463	-	-	0	-	0.00%
1998-10-23	0	0.730	-	0.730	-	-	0	0	-	1.463	-	1.463	-	-	0	-	-2.67%
1998-10-22	0	0.750	-	0.750	-	-	0	0	-	1.503	-	1.503	-	-	0	-	0.00%
1998-10-21	0	0.750	-	0.750	0.740	0.750	130,000	97,000	0.7462	1.503	-	1.503	1.483	1.503	64,884	1.4950	2.74%
1998-10-20	0	0.730	-	0.730	-	-	0	0	-	1.463	-	1.463	-	-	0	-	-2.67%
1998-10-19	0	0.750	-	0.750	0.750	0.750	90,000	67,500	0.7500	1.503	-	1.503	1.503	1.503	44,919	1.5027	2.74%
1998-10-16	0	0.730	-	0.730	-	-	0	0	-	1.463	-	1.463	-	-	0	-	0.00%
1998-10-15	0	0.730	-	0.740	-	-	0	0	-	1.463	-	1.483	-	-	0	-	0.00%
1998-10-14	0	0.730	-	0.730	-	-	0	0	-	1.463	-	1.463	-	-	0	-	-1.35%
1998-10-13	0	0.740	-	0.740	-	-	0	0	-	1.483	-	1.483	-	-	0	-	0.00%
1998-10-12	0	0.740	-	0.740	-	-	0	0	-	1.483	-	1.483	-	-	0	-	-1.33%
1998-10-09	0	0.750	-	0.750	0.690	0.750	80,000	56,600	0.7075	1.503	-	1.503	1.382	1.503	39,928	1.4175	0.00%
1998-10-08	0	0.750	-	0.750	-	-	0	0	-	1.503	-	1.503	-	-	0	-	0.00%
1998-10-07	0	0.750	-	0.750	0.750	0.750	50,000	37,500	0.7500	1.503	-	1.503	1.503	1.503	24,955	1.5027	1.35%
1998-10-05	0	0.740	-	0.750	0.740	0.740	60,000	44,400	0.7400	1.483	-	1.503	1.483	1.483	29,946	1.4827	0.00%
1998-09-30	0	0.740	-	0.750	0.740	0.740	60,000	44,400	0.7400	1.483	-	1.503	1.483	1.483	29,946	1.4827	2.78%
1998-09-29	0	0.720	-	0.740	-	-	0	0	-	1.443	-	1.483	-	-	0	-	0.00%
1998-09-28	0	0.720	-	0.730	-	-	0	0	-	1.443	-	1.463	-	-	0	-	0.00%
1998-09-25	0	0.720	-	0.740	0.700	0.720	80,000	56,800	0.7100	1.443	-	1.483	1.403	1.443	39,928	1.4225	2.86%
1998-09-24	0	0.700	-	0.700	-	-	0	0	-	1.403	-	1.403	-	-	0	-	0.00%
1998-09-23	0	0.700	-	0.700	-	-	0	0	-	1.403	-	1.403	-	-	0	-	0.00%
1998-09-22	0	0.700	-	0.710	0.700	0.740	170,000	121,400	0.7141	1.403	-	1.423	1.403	1.483	84,848	1.4308	-2.78%
1998-09-21	0	0.720	-	0.720	-	-	0	0	-	1.443	-	1.443	-	-	0	-	-1.37%
1998-09-18	0	0.730	-	0.730	-	-	0	0	-	1.463	-	1.463	-	-	0	-	0.00%
1998-09-17	0	0.730	-	0.730	-	-	0	0	-	1.463	-	1.463	-	-	0	-	0.00%
1998-09-16	0	0.730	-	0.730	-	-	0	0	-	1.463	-	1.463	-	-	0	-	-1.35%
1998-09-15	0	0.740	-	0.740	-	-	0	0	-	1.483	-	1.483	-	-	0	-	0.00%
1998-09-14	0	0.740	-	0.740	-	-	0	0	-	1.483	-	1.483	-	-	0	-	0.00%
1998-09-11	0	0.740	-	0.750	-	-	0	0	-	1.483	-	1.503	-	-	0	-	0.00%
1998-09-10	0	0.740	-	0.750	-	-	0	0	-	1.483	-	1.503	-	-	0	-	0.00%
1998-09-09	0	0.740	-	0.750	-	-	0	0	-	1.483	-	1.503	-	-	0	-	0.00%
1998-09-08	0	0.740	-	0.740	0.740	0.740	36,000	26,640	0.7400	1.483	-	1.483	1.483	1.483	17,968	1.4827	0.00%
1998-09-07	0	0.740	-	0.740	0.750	0.750	32,000	24,000	0.7500	1.483	-	1.483	1.503	1.503	15,971	1.5027	0.00%
1998-09-04	0	0.740	-	0.740	-	-	0	0	-	1.483	-	1.483	-	-	0	-	0.00%
1998-09-03	0	0.740	-	0.750	-	-	0	0	-	1.483	-	1.503	-	-	0	-	0.00%
1998-09-02	0	0.740	-	0.740	0.750	0.750	12,000	9,000	0.7500	1.483	-	1.483	1.503	1.503	5,989	1.5027	0.00%
1998-09-01	0	0.740	-	0.740	0.740	0.740	22,000	16,280	0.7400	1.483	-	1.483	1.483	1.483	10,980	1.4827	0.00%
1998-08-31	0	0.740	-	0.740	-	-	0	0	-	1.483	-	1.483	-	-	0	-	0.00%
1998-08-28	0	0.740	-	0.740	-	-	0	0	-	1.483	-	1.483	-	-	0	-	-1.33%
1998-08-27	0	0.750	-	0.750	-	-	0	0	-	1.503	-	1.503	-	-	0	-	0.00%
1998-08-26	0	0.750	-	0.750	0.750	0.750	20,000	15,000	0.7500	1.503	-	1.503	1.503	1.503	9,982	1.5027	0.00%
1998-08-25	0	0.750	-	0.750	-	-	0	0	-	1.503	-	1.503	-	-	0	-	0.00%
1998-08-24	0	0.750	-	0.750	0.740	0.750	222,000	165,500	0.7455	1.503	-	1.503	1.483	1.503	110,801	1.4937	0.00%
1998-08-21	0	0.750	-	0.750	-	-	0	0	-	1.503	-	1.503	-	-	0	-	0.00%
1998-08-20	0	0.750	-	0.750	-	-	0	0	-	1.503	-	1.503	-	-	0	-	0.00%
1998-08-19	0	0.750	-	0.750	0.740	0.760	92,000	68,900	0.7489	1.503	-	1.503	1.483	1.523	45,918	1.5005	2.04%
1998-08-18	0	0.750	-	0.760	-	-	0	0	-	1.473	-	1.492	-	-	0	-	0.00%
1998-08-14	0	0.750	-	0.750	0.760	0.760	2,000	1,520	0.7600	1.473	-	1.473	1.492	1.492	1,019	1.4923	1.35%
1998-08-13	0	0.740	-	0.740	0.740	0.750	75,500	56,470	0.7479	1.453	-	1.453	1.453	1.473	38,451	1.4686	0.00%
1998-08-12	0	0.740	-	0.740	-	-	0	0	-	1.453	-	1.453	-	-	0	-	-1.33%
1998-08-11	0	0.750	-	0.750	-	-	0	0	-	1.473	-	1.473	-	-	0	-	0.00%
1998-08-10	0	0.750	-	0.750	0.750	0.760	140,000	105,600	0.7543	1.473	-	1.473	1.473	1.492	71,301	1.4811	0.00%
1998-08-07	0	0.750	-	0.750	0.760	0.760	70,000	53,200	0.7600	1.473	-	1.473	1.492	1.492	35,650	1.4923	0.00%
1998-08-06	0	0.750	-	0.750	-	-	0	0	-	1.473	-	1.473	-	-	0	-	-1.32%
1998-08-05	0	0.760	-	0.760	-	-	0	0	-	1.492	-	1.492	-	-	0	-	0.00%
1998-08-04	0	0.760	-	0.760	0.760	0.760	50,000	38,000	0.7600	1.492	-	1.492	1.492	1.492	25,465	1.4923	1.33%
1998-08-03	0	0.750	-	0.750	0.730	0.750	90,000	65,900	0.7322	1.473	-	1.473	1.433	1.473	45,836	1.4377	-1.32%
1998-07-31	0	0.760	-	0.760	-	-	0	0	-	1.492	-	1.492	-	-	0	-	0.00%
1998-07-30	0	0.760	-	0.760	-	-	0	0	-	1.492	-	1.492	-	-	0	-	0.00%
1998-07-29	0	0.760	-	0.760	0.750	0.770	242,000	182,920	0.7559	1.492	-	1.492	1.473	1.512	123,248	1.4842	1.33%
1998-07-28	0	0.750	-	0.750	-	-	0	0	-	1.473	-	1.473	-	-	0	-	-1.32%
1998-07-27	0	0.760	-	0.780	-	-	0	0	-	1.492	-	1.532	-	-	0	-	0.00%
1998-07-24	0	0.760	-	0.770	-	-	0	0	-	1.492	-	1.512	-	-	0	-	0.00%
1998-07-23	0	0.760	-	0.760	-	-	0	0	-	1.492	-	1.492	-	-	0	-	0.00%
1998-07-22	0	0.760	-	0.760	-	-	0	0	-	1.492	-	1.492	-	-	0	-	0.00%
1998-07-21	0	0.760	0.750	0.760	0.760	0.770	200,000	152,100	0.7605	1.492	1.473	1.492	1.492	1.512	101,858	1.4933	0.00%
1998-07-20	0	0.760	0.750	0.770	0.600	0.760	160,000	120,100	0.7506	1.492	1.473	1.512	1.178	1.492	81,486	1.4739	1.33%
1998-07-17	0	0.750	-	0.750	0.740	0.750	118,000	87,400	0.7407	1.473	-	1.473	1.453	1.473	60,096	1.4543	1.35%
1998-07-16	0	0.740	-	0.740	0.740	0.750	60,000	44,500	0.7417	1.453	-	1.453	1.453	1.473	30,557	1.4563	0.00%
1998-07-15	0	0.740	-	0.740	-	-	0	0	-	1.453	-	1.453	-	-	0	-	-1.33%
1998-07-14	0	0.750	-	0.750	0.740	0.750	78,000	57,800	0.7410	1.473	-	1.473	1.453	1.473	39,725	1.4550	0.00%
1998-07-13	0	0.750	-	0.750	0.730	0.750	260,000	191,900	0.7381	1.473	-	1.473	1.433	1.473	132,415	1.4492	5.63%
1998-07-10	0	0.710	-	0.750	-	-	0	0	-	1.394	-	1.473	-	-	0	-	0.00%
1998-07-09	0	0.710	-	0.710	-	-	0	0	-	1.394	-	1.394	-	-	0	-	-2.74%
1998-07-08	0	0.730	-	0.730	0.750	0.760	68,000	51,380	0.7556	1.433	-	1.433	1.473	1.492	34,632	1.4836	-2.67%
1998-07-07	0	0.750	-	0.750	0.750	0.750	110,000	82,500	0.7500	1.473	-	1.473	1.473	1.473	56,022	1.4726	-1.32%
1998-07-06	0	0.760	-	0.760	0.750	0.760	16,000	12,060	0.7538	1.492	-	1.492	1.473	1.492	8,149	1.4800	0.00%
1998-07-03	0	0.760	-	0.760	0.740	0.760	162,000	121,540	0.7502	1.492	-	1.492	1.453	1.492	82,505	1.4731	1.33%
1998-07-02	0	0.750	-	0.750	0.750	0.760	90,000	67,700	0.7522	1.473	-	1.473	1.473	1.492	45,836	1.4770	0.00%
1998-06-30	0	0.750	-	0.750	-	-	0	0	-	1.473	-	1.473	-	-	0	-	-2.60%
1998-06-29	0	0.770	0.700	-	0.730	0.770	450,000	335,700	0.7460	1.512	1.374	-	1.433	1.512	229,181	1.4648	4.05%
1998-06-26	0	0.740	-	0.740	0.730	0.750	170,000	125,600	0.7388	1.453	-	1.453	1.433	1.473	86,579	1.4507	0.00%
1998-06-25	0	0.740	-	0.740	-	-	0	0	-	1.453	-	1.453	-	-	0	-	-1.33%
1998-06-24	0	0.750	-	0.750	0.750	0.770	190,000	143,500	0.7553	1.473	-	1.473	1.473	1.512	96,765	1.4830	2.74%
1998-06-23	0	0.730	-	0.730	0.760	0.770	50,000	38,200	0.7640	1.433	-	1.433	1.492	1.512	25,465	1.5001	1.39%
1998-06-22	0	0.720	-	0.750	-	-	0	0	-	1.414	-	1.473	-	-	0	-	0.00%
1998-06-19	0	0.720	-	0.720	-	-	0	0	-	1.414	-	1.414	-	-	0	-	-1.37%
1998-06-18	0	0.730	-	0.730	-	-	0	0	-	1.433	-	1.433	-	-	0	-	-2.67%
1998-06-17	0	0.750	0.660	0.750	0.770	0.770	50,000	38,500	0.7700	1.473	1.296	1.473	1.512	1.512	25,465	1.5119	0.00%
1998-06-16	0	0.750	-	0.750	0.760	0.770	250,000	191,300	0.7652	1.473	-	1.473	1.492	1.512	127,323	1.5025	-1.32%
1998-06-15	0	0.760	-	0.760	0.780	0.790	52,000	41,060	0.7896	1.492	-	1.492	1.532	1.551	26,483	1.5504	-2.56%
1998-06-12	0	0.780	-	0.780	0.730	0.790	172,000	132,760	0.7719	1.532	-	1.532	1.433	1.551	87,598	1.5156	0.00%
1998-06-11	0	0.780	-	0.780	0.780	0.790	60,000	46,900	0.7817	1.532	-	1.532	1.532	1.551	30,557	1.5348	0.00%
1998-06-10	0	0.780	-	0.780	0.790	0.790	2,000	1,580	0.7900	1.532	-	1.532	1.551	1.551	1,019	1.5512	-1.27%
1998-06-09	0	0.790	0.760	0.810	0.770	0.790	90,000	70,400	0.7822	1.551	1.492	1.590	1.512	1.551	45,836	1.5359	2.60%
1998-06-08	0	0.770	-	0.770	-	-	0	0	-	1.512	-	1.512	-	-	0	-	-1.28%
1998-06-05	0	0.780	-	0.780	-	-	0	0	-	1.532	-	1.532	-	-	0	-	-1.27%
1998-06-04	0	0.790	-	0.790	0.780	0.800	290,000	228,040	0.7863	1.551	-	1.551	1.532	1.571	147,694	1.5440	-3.66%
1998-06-03	0	0.820	-	0.820	-	-	0	0	-	1.610	-	1.610	-	-	0	-	0.00%
1998-06-02	0	0.820	-	0.820	-	-	0	0	-	1.610	-	1.610	-	-	0	-	0.00%
1998-06-01	0	0.820	-	0.820	-	-	0	0	-	1.610	-	1.610	-	-	0	-	-1.20%
1998-05-29	0	0.830	0.800	0.830	0.820	0.830	84,000	69,280	0.8248	1.630	1.571	1.630	1.610	1.630	42,780	1.6194	0.00%
1998-05-28	0	0.830	-	0.830	0.830	0.830	250,000	207,500	0.8300	1.630	-	1.630	1.630	1.630	127,323	1.6297	-2.35%
1998-05-27	0	0.850	-	0.850	0.840	0.850	240,000	202,600	0.8442	1.669	-	1.669	1.649	1.669	122,230	1.6575	0.00%
1998-05-26	0	0.850	0.830	0.850	0.830	0.850	108,000	90,200	0.8352	1.669	1.630	1.669	1.630	1.669	55,003	1.6399	-2.30%
1998-05-25	0	0.870	0.840	0.870	0.860	0.870	80,000	68,900	0.8613	1.708	1.649	1.708	1.689	1.708	40,743	1.6911	1.16%
1998-05-22	0	0.860	0.830	0.870	-	-	0	0	-	1.689	1.630	1.708	-	-	0	-	0.00%
1998-05-21	0	0.860	0.830	0.860	-	-	0	0	-	1.689	1.630	1.689	-	-	0	-	0.00%
1998-05-20	0	0.860	-	0.860	-	-	0	0	-	1.689	-	1.689	-	-	0	-	0.00%
1998-05-19	0	0.860	0.800	0.860	-	-	0	0	-	1.689	1.571	1.689	-	-	0	-	-1.15%
1998-05-18	0	0.870	-	0.870	-	-	0	0	-	1.708	-	1.708	-	-	0	-	0.00%
1998-05-15	0	0.870	0.810	0.870	-	-	0	0	-	1.708	1.590	1.708	-	-	0	-	0.00%
1998-05-14	0	0.870	0.830	0.880	0.820	0.870	260,000	222,500	0.8558	1.708	1.630	1.728	1.610	1.708	132,415	1.6803	1.16%
1998-05-13	0	0.860	-	0.870	-	-	0	0	-	1.689	-	1.708	-	-	0	-	0.00%
1998-05-12	0	0.860	0.850	0.870	0.840	0.860	70,000	59,400	0.8486	1.689	1.669	1.708	1.649	1.689	35,650	1.6662	-1.15%
1998-05-11	0	0.870	0.860	0.870	0.840	0.880	680,000	588,400	0.8653	1.708	1.689	1.708	1.649	1.728	346,317	1.6990	-1.14%
1998-05-08	0	0.880	-	0.880	-	-	0	0	-	1.728	-	1.728	-	-	0	-	0.00%
1998-05-07	0	0.880	-	0.880	-	-	0	0	-	1.728	-	1.728	-	-	0	-	-1.12%
1998-05-06	0	0.890	-	0.890	-	-	0	0	-	1.748	-	1.748	-	-	0	-	0.00%
1998-05-05	0	0.890	-	0.890	-	-	0	0	-	1.748	-	1.748	-	-	0	-	-2.20%
1998-05-04	0	0.910	0.910	-	0.860	0.910	360,000	315,500	0.8764	1.787	1.787	-	1.689	1.787	183,344	1.7208	5.81%
1998-05-01	0	0.860	0.830	0.870	0.860	0.860	150,000	129,000	0.8600	1.689	1.630	1.708	1.689	1.689	76,394	1.6886	0.00%
1998-04-30	0	0.860	-	0.890	-	-	0	0	-	1.689	-	1.748	-	-	0	-	0.00%
1998-04-29	0	0.860	-	0.900	0.860	0.860	150,000	129,000	0.8600	1.689	-	1.767	1.689	1.689	76,394	1.6886	0.00%
1998-04-28	0	0.860	0.860	-	0.810	0.860	252,000	212,500	0.8433	1.689	1.689	-	1.590	1.689	128,341	1.6557	2.38%
1998-04-27	0	0.840	-	0.840	-	-	0	0	-	1.649	-	1.649	-	-	0	-	0.00%
1998-04-24	0	0.840	0.830	0.850	0.830	0.850	438,000	366,980	0.8379	1.649	1.630	1.669	1.630	1.669	223,069	1.6451	-2.33%
1998-04-23	0	0.860	0.840	0.850	0.840	0.860	580,000	492,700	0.8495	1.689	1.649	1.669	1.649	1.689	295,388	1.6680	-4.44%
1998-04-22	0	0.900	0.860	0.900	0.850	0.900	280,000	246,300	0.8796	1.767	1.689	1.767	1.669	1.767	142,601	1.7272	7.14%
1998-04-21	0	0.840	0.860	0.880	0.830	0.870	732,000	620,340	0.8475	1.649	1.689	1.728	1.630	1.708	372,800	1.6640	-3.45%
1998-04-20	0	0.870	0.850	0.870	0.840	0.880	564,120	479,776	0.8505	1.708	1.669	1.708	1.649	1.728	287,301	1.6699	-1.14%
1998-04-17	0	0.880	-	0.900	-	-	0	0	-	1.728	-	1.767	-	-	0	-	0.00%
1998-04-16	0	0.880	-	0.900	-	-	0	0	-	1.728	-	1.767	-	-	0	-	0.00%
1998-04-15	0	0.880	-	0.890	-	-	0	0	-	1.728	-	1.748	-	-	0	-	0.00%
1998-04-14	0	0.880	-	0.900	-	-	0	0	-	1.728	-	1.767	-	-	0	-	0.00%
1998-04-09	0	0.880	-	0.890	-	-	0	0	-	1.728	-	1.748	-	-	0	-	0.00%
1998-04-08	0	0.880	-	0.880	0.890	0.900	100,000	89,100	0.8910	1.728	-	1.728	1.748	1.767	50,929	1.7495	0.00%
1998-04-07	0	0.880	-	0.880	-	-	0	0	-	1.728	-	1.728	-	-	0	-	0.00%
1998-04-03	0	0.880	-	0.890	0.880	0.890	120,000	105,700	0.8808	1.728	-	1.748	1.728	1.748	61,115	1.7295	-2.22%
1998-04-02	0	0.900	-	0.900	-	-	0	0	-	1.767	-	1.767	-	-	0	-	-1.10%
1998-04-01	0	0.910	-	0.910	0.890	0.910	110,000	98,500	0.8955	1.787	-	1.787	1.748	1.787	56,022	1.7582	2.25%
1998-03-31	0	0.890	-	0.890	-	-	0	0	-	1.748	-	1.748	-	-	0	-	0.00%
1998-03-30	0	0.890	-	0.890	-	-	0	0	-	1.748	-	1.748	-	-	0	-	-1.11%
1998-03-27	0	0.900	-	0.900	-	-	0	0	-	1.767	-	1.767	-	-	0	-	0.00%
1998-03-26	0	0.900	-	0.900	0.910	0.910	76,000	69,160	0.9100	1.767	-	1.767	1.787	1.787	38,706	1.7868	2.27%
1998-03-25	0	0.880	-	0.890	0.870	0.880	250,000	218,500	0.8740	1.728	-	1.748	1.708	1.728	127,323	1.7161	1.15%
1998-03-24	0	0.870	-	0.880	-	-	0	0	-	1.708	-	1.728	-	-	0	-	0.00%
1998-03-23	0	0.870	-	0.870	-	-	0	0	-	1.708	-	1.708	-	-	0	-	0.00%
1998-03-20	0	0.870	-	0.870	-	-	0	0	-	1.708	-	1.708	-	-	0	-	0.00%
1998-03-19	0	0.870	-	0.880	-	-	0	0	-	1.708	-	1.728	-	-	0	-	0.00%
1998-03-18	0	0.870	-	0.870	-	-	0	0	-	1.708	-	1.708	-	-	0	-	0.00%
1998-03-17	0	0.870	-	0.870	-	-	0	0	-	1.708	-	1.708	-	-	0	-	0.00%
1998-03-16	0	0.870	-	0.870	-	-	0	0	-	1.708	-	1.708	-	-	0	-	-1.14%
1998-03-13	0	0.880	-	0.880	0.850	0.880	120,000	103,700	0.8642	1.728	-	1.728	1.669	1.728	61,115	1.6968	0.00%
1998-03-12	0	0.880	-	0.890	-	-	0	0	-	1.728	-	1.748	-	-	0	-	0.00%
1998-03-11	0	0.880	-	0.880	0.840	0.880	158,000	137,080	0.8676	1.728	-	1.728	1.649	1.728	80,468	1.7035	4.76%
1998-03-10	0	0.840	-	0.840	-	-	0	0	-	1.649	-	1.649	-	-	0	-	-3.45%
1998-03-09	0	0.870	-	0.880	-	-	1	1	1.0000	1.708	-	1.728	-	-	1	1.9635	0.00%
1998-03-06	0	0.870	-	0.870	-	-	0	0	-	1.708	-	1.708	-	-	0	-	-1.14%
1998-03-05	0	0.880	-	0.880	-	-	0	0	-	1.728	-	1.728	-	-	0	-	-2.22%
1998-03-04	0	0.900	-	0.900	0.860	0.900	226,000	199,200	0.8814	1.767	-	1.767	1.689	1.767	115,100	1.7307	5.88%
1998-03-03	0	0.850	-	0.850	-	-	0	0	-	1.669	-	1.669	-	-	0	-	0.00%
1998-03-02	0	0.850	0.880	0.890	0.850	0.850	46,000	39,100	0.8500	1.669	1.728	1.748	1.669	1.669	23,427	1.6690	-3.41%
1998-02-27	0	0.880	-	0.880	-	-	0	0	-	1.728	-	1.728	-	-	0	-	0.00%
1998-02-26	0	0.880	-	0.890	-	-	0	0	-	1.728	-	1.748	-	-	0	-	0.00%
1998-02-25	0	0.880	-	0.900	-	-	0	0	-	1.728	-	1.767	-	-	0	-	0.00%
1998-02-24	0	0.880	-	0.890	-	-	0	0	-	1.728	-	1.748	-	-	0	-	0.00%
1998-02-23	0	0.880	-	0.900	-	-	0	0	-	1.728	-	1.767	-	-	0	-	0.00%
1998-02-20	0	0.880	-	0.890	-	-	0	0	-	1.728	-	1.748	-	-	0	-	0.00%
1998-02-19	0	0.880	-	0.880	-	-	0	0	-	1.728	-	1.728	-	-	0	-	0.00%
1998-02-18	0	0.880	-	0.880	-	-	0	0	-	1.728	-	1.728	-	-	0	-	-2.22%
1998-02-17	0	0.900	-	0.900	-	-	0	0	-	1.767	-	1.767	-	-	0	-	0.00%
1998-02-16	0	0.900	-	0.900	0.880	0.900	100,000	89,400	0.8940	1.767	-	1.767	1.728	1.767	50,929	1.7554	2.27%
1998-02-13	0	0.880	-	0.890	-	-	0	0	-	1.728	-	1.748	-	-	0	-	0.00%
1998-02-12	0	0.880	-	0.880	-	-	0	0	-	1.728	-	1.728	-	-	0	-	0.00%
1998-02-11	0	0.880	-	0.880	-	-	0	0	-	1.728	-	1.728	-	-	0	-	-1.12%
1998-02-10	0	0.890	0.870	0.880	0.810	0.890	422,000	358,380	0.8492	1.748	1.708	1.728	1.590	1.748	214,920	1.6675	1.14%
1998-02-09	0	0.880	-	0.880	-	-	0	0	-	1.728	-	1.728	-	-	0	-	0.00%
1998-02-06	0	0.880	0.870	0.880	0.850	0.880	60,000	51,300	0.8550	1.728	1.708	1.728	1.669	1.728	30,557	1.6788	-1.12%
1998-02-05	0	0.890	-	0.890	-	-	0	0	-	1.748	-	1.748	-	-	0	-	-1.11%
1998-02-04	0	0.900	-	0.950	0.870	0.900	82,000	72,900	0.8890	1.767	-	1.865	1.708	1.767	41,762	1.7456	3.45%
1998-02-03	0	0.870	-	0.870	-	-	0	0	-	1.708	-	1.708	-	-	0	-	-1.14%
1998-02-02	0	0.880	0.880	-	-	-	0	0	-	1.728	1.728	-	-	-	0	-	10.00%
1998-01-27	0	0.800	0.880	-	0.800	0.800	42,000	33,600	0.8000	1.571	1.728	-	1.571	1.571	21,390	1.5708	-3.61%
1998-01-26	0	0.830	-	0.880	0.830	0.830	20,602	17,052	0.8277	1.630	-	1.728	1.630	1.630	10,492	1.6252	-4.60%
1998-01-23	0	0.870	-	0.870	-	-	0	0	-	1.708	-	1.708	-	-	0	-	0.00%
1998-01-22	0	0.870	0.820	0.870	-	-	0	0	-	1.708	1.610	1.708	-	-	0	-	-1.14%
1998-01-21	0	0.880	-	0.880	-	-	0	0	-	1.728	-	1.728	-	-	0	-	-1.12%
1998-01-20	0	0.890	-	0.890	-	-	0	0	-	1.748	-	1.748	-	-	0	-	0.00%
1998-01-19	0	0.890	-	0.890	-	-	0	0	-	1.748	-	1.748	-	-	0	-	0.00%
1998-01-16	0	0.890	-	0.890	-	-	0	0	-	1.748	-	1.748	-	-	0	-	-2.20%
1998-01-15	0	0.910	0.910	0.920	0.890	0.910	112,000	100,920	0.9011	1.787	1.787	1.806	1.748	1.787	57,040	1.7693	-2.15%
1998-01-14	0	0.930	-	0.930	-	-	0	0	-	1.826	-	1.826	-	-	0	-	-1.06%
1998-01-13	0	0.940	-	0.940	0.940	0.950	532,000	500,200	0.9402	1.846	-	1.846	1.846	1.865	270,942	1.8461	-2.08%
1998-01-12	0	0.960	-	0.960	0.950	0.960	510,000	484,600	0.9502	1.885	-	1.885	1.865	1.885	259,738	1.8657	-4.95%
1998-01-09	0	1.010	-	1.010	1.010	1.010	210,000	212,100	1.0100	1.983	-	1.983	1.983	1.983	106,951	1.9832	0.00%
1998-01-08	0	1.020	-	1.020	1.030	1.030	70,000	72,100	1.0300	1.983	-	1.983	2.003	2.003	36,003	2.0026	0.00%
1998-01-07	0	1.020	-	1.020	-	-	0	0	-	1.983	-	1.983	-	-	0	-	0.00%
1998-01-06	0	1.020	-	1.030	-	-	0	0	-	1.983	-	2.003	-	-	0	-	0.00%
1998-01-05	0	1.020	0.940	1.030	-	-	0	0	-	1.983	1.828	2.003	-	-	0	-	0.00%
1998-01-02	0	1.020	0.950	1.020	-	-	0	0	-	1.983	1.847	1.983	-	-	0	-	-0.97%
1997-12-31	0	1.030	0.960	1.030	1.000	1.030	70,000	71,060	1.0151	2.003	1.866	2.003	1.944	2.003	36,003	1.9737	0.98%
1997-12-30	0	1.020	0.950	1.020	-	-	0	0	-	1.983	1.847	1.983	-	-	0	-	-0.97%
1997-12-29	0	1.030	-	1.030	1.010	1.030	204,120	206,214	1.0103	2.003	-	2.003	1.964	2.003	104,986	1.9642	0.00%
1997-12-24	0	1.030	-	1.030	1.030	1.030	2,000	2,060	1.0300	2.003	-	2.003	2.003	2.003	1,029	2.0026	0.00%
1997-12-23	0	1.030	-	1.030	1.000	1.030	150,000	151,800	1.0120	2.003	-	2.003	1.944	2.003	77,150	1.9676	-2.83%
1997-12-22	0	1.060	-	-	1.050	1.060	202,000	213,120	1.0550	2.061	-	-	2.041	2.061	103,895	2.0513	1.92%
1997-12-19	0	1.040	1.040	1.050	1.000	1.000	90,000	90,000	1.0000	2.022	2.022	2.041	1.944	1.944	46,290	1.9443	0.97%
1997-12-18	0	1.030	1.030	1.050	0.950	0.950	30,000	28,500	0.9500	2.003	2.003	2.041	1.847	1.847	15,430	1.8471	-1.90%
1997-12-17	0	1.050	-	1.050	1.060	1.060	102,000	108,120	1.0600	2.041	-	2.041	2.061	2.061	52,462	2.0609	0.00%
1997-12-16	0	1.050	-	1.060	-	-	0	0	-	2.041	-	2.061	-	-	0	-	0.00%
1997-12-15	0	1.050	1.040	1.050	0.950	1.050	134,000	133,000	0.9925	2.041	2.022	2.041	1.847	2.041	68,921	1.9298	-0.94%
1997-12-12	0	1.060	-	1.080	-	-	0	0	-	2.061	-	2.100	-	-	0	-	0.00%
1997-12-11	0	1.060	-	1.060	1.020	1.070	50,000	51,500	1.0300	2.061	-	2.061	1.983	2.080	25,717	2.0026	-0.93%
1997-12-10	0	1.070	-	1.080	-	-	0	0	-	2.080	-	2.100	-	-	0	-	0.00%
1997-12-09	0	1.070	0.990	1.080	-	-	0	0	-	2.080	1.925	2.100	-	-	0	-	0.00%
1997-12-08	0	1.070	1.070	1.090	-	-	0	0	-	2.080	2.080	2.119	-	-	0	-	0.94%
1997-12-05	0	1.060	-	1.100	-	-	0	0	-	2.061	-	2.139	-	-	0	-	0.00%
1997-12-04	0	1.060	-	1.090	-	-	0	0	-	2.061	-	2.119	-	-	0	-	0.00%
1997-12-03	0	1.060	1.020	1.060	1.060	1.060	350,000	371,000	1.0600	2.061	1.983	2.061	2.061	2.061	180,016	2.0609	-0.93%
1997-12-02	0	1.070	1.060	1.070	1.060	1.120	360,000	387,220	1.0756	2.080	2.061	2.080	2.061	2.178	185,160	2.0913	-0.93%
1997-12-01	0	1.080	1.060	1.080	1.080	1.080	150,000	162,000	1.0800	2.100	2.061	2.100	2.100	2.100	77,150	2.0998	-2.70%
1997-11-28	0	1.110	1.110	1.120	1.000	1.110	682,000	720,080	1.0558	2.158	2.158	2.178	1.944	2.158	350,775	2.0528	2.78%
1997-11-27	0	1.080	-	1.080	1.100	1.100	90,000	99,000	1.1000	2.100	-	2.100	2.139	2.139	46,290	2.1387	0.00%
1997-11-26	0	1.080	1.070	1.080	1.020	1.080	190,000	200,700	1.0563	2.100	2.080	2.100	1.983	2.100	97,723	2.0538	0.00%
1997-11-25	0	1.080	-	1.080	0.980	1.080	176,000	186,700	1.0608	2.100	-	2.100	1.905	2.100	90,523	2.0625	-1.82%
1997-11-24	0	1.100	-	1.100	1.070	1.100	100,000	108,700	1.0870	2.139	-	2.139	2.080	2.139	51,433	2.1134	0.00%
1997-11-21	0	1.100	-	1.100	1.090	1.100	40,000	43,680	1.0920	2.139	-	2.139	2.119	2.139	20,573	2.1231	-0.90%
1997-11-20	0	1.110	-	1.110	-	-	0	0	-	2.158	-	2.158	-	-	0	-	-0.89%
1997-11-19	0	1.120	-	1.120	-	-	0	0	-	2.178	-	2.178	-	-	0	-	0.00%
1997-11-18	0	1.120	-	1.120	1.120	1.120	128,000	143,360	1.1200	2.178	-	2.178	2.178	2.178	65,835	2.1776	0.00%
1997-11-17	0	1.120	1.110	1.120	1.050	1.150	598,000	659,840	1.1034	2.178	2.158	2.178	2.041	2.236	307,571	2.1453	2.75%
1997-11-14	0	1.090	1.000	1.070	1.040	1.090	356,000	375,240	1.0540	2.119	1.944	2.080	2.022	2.119	183,102	2.0493	-0.91%
1997-11-13	0	1.100	-	1.100	1.080	1.100	120,000	130,600	1.0883	2.139	-	2.139	2.100	2.139	61,720	2.1160	0.00%
1997-11-12	0	1.100	-	1.100	1.100	1.130	260,000	288,700	1.1104	2.139	-	2.139	2.139	2.197	133,726	2.1589	0.00%
1997-11-11	0	1.100	-	1.100	1.050	1.130	760,000	821,920	1.0815	2.139	-	2.139	2.041	2.197	390,893	2.1027	-1.79%
1997-11-10	0	1.120	-	1.120	1.100	1.150	260,000	293,600	1.1292	2.178	-	2.178	2.139	2.236	133,726	2.1955	0.90%
1997-11-07	0	1.110	-	1.110	-	-	0	0	-	2.158	-	2.158	-	-	0	-	-2.63%
1997-11-06	0	1.140	1.080	1.140	1.060	1.140	210,000	231,700	1.1033	2.216	2.100	2.216	2.061	2.216	108,010	2.1452	0.00%
1997-11-05	0	1.140	-	1.150	1.120	1.150	80,000	91,000	1.1375	2.216	-	2.236	2.178	2.236	41,147	2.2116	-0.87%
1997-11-04	0	1.150	-	1.150	1.110	1.180	330,000	379,300	1.1494	2.236	-	2.236	2.158	2.294	169,730	2.2347	0.00%
1997-11-03	0	1.150	1.150	1.160	1.090	1.150	576,000	645,200	1.1201	2.236	2.236	2.255	2.119	2.236	296,256	2.1778	2.68%
1997-10-31	0	1.120	1.120	-	0.990	1.120	1,170,000	1,215,960	1.0393	2.178	2.178	-	1.925	2.178	601,769	2.0206	8.74%
1997-10-30	0	1.030	1.030	1.050	0.930	1.030	896,000	881,980	0.9844	2.003	2.003	2.041	1.808	2.003	460,842	1.9138	5.10%
1997-10-29	0	0.980	0.950	0.970	0.900	1.000	1,542,000	1,478,600	0.9589	1.905	1.847	1.886	1.750	1.944	793,101	1.8643	4.26%
1997-10-28	0	0.940	-	0.940	-	-	1,500,000	1,455,000	0.9700	1.828	-	1.828	-	-	771,499	1.8859	-4.08%
1997-10-27	0	0.980	-	0.980	0.950	0.990	362,000	350,200	0.9674	1.905	-	1.905	1.847	1.925	186,188	1.8809	-1.01%
1997-10-24	0	0.990	-	0.990	0.960	1.020	324,000	321,660	0.9928	1.925	-	1.925	1.866	1.983	166,644	1.9302	-1.00%
1997-10-23	0	1.000	-	1.000	-	-	0	0	-	1.944	-	1.944	-	-	0	-	-6.54%
1997-10-22	0	1.070	-	1.070	-	-	0	0	-	2.080	-	2.080	-	-	0	-	-0.93%
1997-10-21	0	1.080	-	1.080	-	-	0	0	-	2.100	-	2.100	-	-	0	-	-2.70%
1997-10-20	0	1.110	-	1.110	-	-	0	0	-	2.158	-	2.158	-	-	0	-	0.00%
1997-10-17	0	1.110	-	1.110	1.120	1.120	80,000	89,600	1.1200	2.158	-	2.158	2.178	2.178	41,147	2.1776	0.91%
1997-10-16	0	1.100	1.100	1.130	1.010	1.090	590,000	621,600	1.0536	2.139	2.139	2.197	1.964	2.119	303,456	2.0484	0.00%
1997-10-15	0	1.100	-	1.100	-	-	0	0	-	2.139	-	2.139	-	-	0	-	-2.65%
1997-10-14	0	1.130	1.090	1.130	1.100	1.170	340,000	387,700	1.1403	2.197	2.119	2.197	2.139	2.275	174,873	2.2170	-1.74%
1997-10-13	0	1.150	1.130	1.150	1.130	1.150	368,000	418,240	1.1365	2.236	2.197	2.236	2.197	2.236	189,274	2.2097	-2.54%
1997-10-09	0	1.180	-	1.190	-	-	0	0	-	2.294	-	2.314	-	-	0	-	0.00%
1997-10-08	0	1.180	1.180	1.190	1.160	1.200	410,000	482,400	1.1766	2.294	2.294	2.314	2.255	2.333	210,876	2.2876	-0.84%
1997-10-07	0	1.190	1.170	1.190	1.170	1.190	124,000	146,200	1.1790	2.314	2.275	2.314	2.275	2.314	63,777	2.2924	-0.83%
1997-10-06	0	1.200	1.180	1.200	1.160	1.210	280,000	329,660	1.1774	2.333	2.294	2.333	2.255	2.353	144,013	2.2891	-0.83%
1997-10-03	0	1.210	1.180	1.210	1.180	1.210	136,000	163,460	1.2019	2.353	2.294	2.353	2.294	2.353	69,949	2.3368	2.54%
1997-09-30	0	1.180	1.160	1.200	1.180	1.180	140,000	165,200	1.1800	2.294	2.255	2.333	2.294	2.294	72,007	2.2942	-1.67%
1997-09-29	0	1.200	1.180	1.200	1.180	1.200	80,000	95,000	1.1875	2.333	2.294	2.333	2.294	2.333	41,147	2.3088	3.45%
1997-09-26	0	1.160	1.160	1.180	1.160	1.170	90,000	104,900	1.1656	2.255	2.255	2.294	2.255	2.275	46,290	2.2662	-0.85%
1997-09-25	0	1.170	1.170	1.200	1.160	1.180	160,000	187,000	1.1688	2.275	2.275	2.333	2.255	2.294	82,293	2.2724	-2.50%
1997-09-24	0	1.200	1.130	1.200	1.120	1.200	186,000	215,100	1.1565	2.333	2.197	2.333	2.178	2.333	95,666	2.2485	0.00%
1997-09-23	0	1.200	1.180	1.200	1.180	1.230	94,000	112,500	1.1968	2.333	2.294	2.333	2.294	2.391	48,347	2.3269	-0.83%
1997-09-22	0	1.210	1.160	1.210	1.180	1.210	94,000	112,320	1.1949	2.353	2.255	2.353	2.294	2.353	48,347	2.3232	-1.63%
1997-09-19	0	1.230	1.210	1.230	1.210	1.260	132,000	162,820	1.2335	2.391	2.353	2.391	2.353	2.450	67,892	2.3982	0.00%
1997-09-18	0	1.230	1.200	1.230	1.220	1.250	230,000	284,300	1.2361	2.391	2.333	2.391	2.372	2.430	118,297	2.4033	-2.38%
1997-09-16	0	1.260	1.230	1.260	1.220	1.270	290,000	359,400	1.2393	2.450	2.391	2.450	2.372	2.469	149,156	2.4096	2.44%
1997-09-15	0	1.230	1.190	-	1.200	1.230	190,000	231,300	1.2174	2.391	2.314	-	2.333	2.391	97,723	2.3669	2.50%
1997-09-12	0	1.200	1.180	1.200	1.170	1.200	300,000	355,100	1.1837	2.333	2.294	2.333	2.275	2.333	154,300	2.3014	0.84%
1997-09-11	0	1.190	1.170	1.190	1.170	1.190	412,000	485,180	1.1776	2.314	2.275	2.314	2.275	2.314	211,905	2.2896	0.00%
1997-09-10	0	1.190	1.190	1.200	1.150	1.210	1,038,000	1,227,000	1.1821	2.314	2.314	2.333	2.236	2.353	533,877	2.2983	4.39%
1997-09-09	0	1.140	1.130	1.180	1.140	1.210	838,000	974,000	1.1623	2.216	2.197	2.294	2.216	2.353	431,011	2.2598	-3.39%
1997-09-08	0	1.180	1.180	1.200	1.170	1.240	220,000	266,000	1.2091	2.294	2.294	2.333	2.275	2.411	113,153	2.3508	-1.67%
1997-09-05	0	1.200	1.120	1.200	1.190	1.240	280,000	340,000	1.2143	2.333	2.178	2.333	2.314	2.411	144,013	2.3609	0.00%
1997-09-04	0	1.200	1.190	1.220	1.190	1.240	350,000	422,500	1.2071	2.333	2.314	2.372	2.314	2.411	180,016	2.3470	-3.23%
1997-09-03	0	1.240	1.240	-	1.210	1.240	424,000	518,580	1.2231	2.411	2.411	-	2.353	2.411	218,077	2.3780	4.64%
1997-09-02	0	1.200	1.160	1.200	1.180	1.260	810,000	981,700	1.2120	2.304	2.227	2.304	2.266	2.419	421,883	2.3269	-2.44%
1997-09-01	0	1.230	-	1.250	1.230	1.280	648,000	814,040	1.2562	2.362	-	2.400	2.362	2.458	337,506	2.4119	-1.60%
1997-08-29	0	1.250	1.230	1.250	1.230	1.270	756,000	936,120	1.2383	2.400	2.362	2.400	2.362	2.438	393,757	2.3774	-0.79%
1997-08-28	0	1.260	1.260	1.280	1.260	1.290	842,000	1,075,180	1.2769	2.419	2.419	2.458	2.419	2.477	438,550	2.4517	-3.08%
1997-08-27	0	1.300	-	1.310	1.270	1.300	546,000	701,740	1.2852	2.496	-	2.515	2.438	2.496	284,380	2.4676	-0.76%
1997-08-26	0	1.310	1.310	1.320	1.280	1.320	770,000	1,001,900	1.3012	2.515	2.515	2.534	2.458	2.534	401,049	2.4982	-0.76%
1997-08-25	0	1.320	1.310	-	1.280	1.320	940,000	1,218,900	1.2967	2.534	2.515	-	2.458	2.534	489,593	2.4896	0.00%
1997-08-22	0	1.320	1.290	1.330	1.290	1.330	570,000	747,900	1.3121	2.534	2.477	2.554	2.477	2.554	296,881	2.5192	-0.75%
1997-08-21	0	1.330	1.300	1.320	1.310	1.330	1,532,000	2,022,240	1.3200	2.554	2.496	2.534	2.515	2.554	797,932	2.5344	0.00%
1997-08-20	0	1.330	1.320	1.330	1.320	1.370	168,000	224,940	1.3389	2.554	2.534	2.554	2.534	2.630	87,502	2.5707	0.00%
1997-08-19	0	1.330	1.280	1.340	1.250	1.330	450,000	571,000	1.2689	2.554	2.458	2.573	2.400	2.554	234,379	2.4362	-2.21%
1997-08-15	0	1.360	-	1.380	1.350	1.380	410,000	556,000	1.3561	2.611	-	2.650	2.592	2.650	213,546	2.6037	-4.23%
1997-08-14	0	1.420	1.400	1.430	1.340	1.420	1,056,000	1,441,380	1.3649	2.726	2.688	2.746	2.573	2.726	550,010	2.6206	2.90%
1997-08-13	0	1.380	1.370	1.380	1.300	1.380	766,000	1,024,440	1.3374	2.650	2.630	2.650	2.496	2.650	398,966	2.5677	2.99%
1997-08-12	0	1.340	1.320	1.340	1.320	1.350	806,000	1,070,600	1.3283	2.573	2.534	2.573	2.534	2.592	419,800	2.5503	0.00%
1997-08-11	0	1.340	1.340	1.350	1.300	1.340	280,000	370,560	1.3234	2.573	2.573	2.592	2.496	2.573	145,836	2.5409	-2.19%
1997-08-08	0	1.370	1.360	1.370	1.330	1.370	410,000	557,700	1.3602	2.630	2.611	2.630	2.554	2.630	213,546	2.6116	-0.72%
1997-08-07	0	1.380	1.340	1.380	1.340	1.380	706,000	959,740	1.3594	2.650	2.573	2.650	2.573	2.650	367,715	2.6100	-0.72%
1997-08-06	0	1.390	1.370	1.400	1.320	1.390	1,256,000	1,698,380	1.3522	2.669	2.630	2.688	2.534	2.669	654,179	2.5962	6.92%
1997-08-05	0	1.300	1.280	-	1.250	1.320	1,166,000	1,481,820	1.2709	2.496	2.458	-	2.400	2.534	607,303	2.4400	2.36%
1997-08-04	0	1.270	1.250	1.270	1.260	1.300	462,000	587,820	1.2723	2.438	2.400	2.438	2.419	2.496	240,630	2.4428	-0.78%
1997-08-01	0	1.280	1.280	1.290	1.250	1.340	1,382,000	1,778,640	1.2870	2.458	2.458	2.477	2.400	2.573	719,805	2.4710	-1.54%
1997-07-31	0	1.300	1.310	1.330	1.270	1.310	1,514,000	1,943,160	1.2835	2.496	2.515	2.554	2.438	2.515	788,557	2.4642	-0.76%
1997-07-30	0	1.310	1.310	1.320	1.300	1.330	1,140,000	1,491,400	1.3082	2.515	2.515	2.534	2.496	2.554	593,761	2.5118	0.77%
1997-07-29	0	1.300	1.310	1.320	1.250	1.330	2,202,000	2,844,740	1.2919	2.496	2.515	2.534	2.400	2.554	1,146,897	2.4804	-5.11%
1997-07-28	0	1.370	1.340	1.380	1.340	1.400	1,246,000	1,700,720	1.3649	2.630	2.573	2.650	2.573	2.688	648,971	2.6206	-0.72%
1997-07-25	0	1.380	1.350	1.380	1.360	1.430	600,000	835,100	1.3918	2.650	2.592	2.650	2.611	2.746	312,506	2.6723	-0.72%
1997-07-24	0	1.390	1.370	1.390	1.350	1.390	1,132,000	1,547,520	1.3671	2.669	2.630	2.669	2.592	2.669	589,594	2.6247	0.72%
1997-07-23	0	1.380	1.360	1.380	1.360	1.380	460,000	632,560	1.3751	2.650	2.611	2.650	2.611	2.650	239,588	2.6402	0.00%
1997-07-22	0	1.380	1.360	1.390	1.380	1.420	1,280,000	1,779,640	1.3903	2.650	2.611	2.669	2.650	2.726	666,679	2.6694	0.00%
1997-07-21	0	1.380	1.380	1.390	1.360	1.390	660,000	913,000	1.3833	2.650	2.650	2.669	2.611	2.669	343,756	2.6559	-0.72%
1997-07-18	0	1.390	1.380	1.390	1.390	1.420	616,000	859,760	1.3957	2.669	2.650	2.669	2.669	2.726	320,839	2.6797	0.72%
1997-07-17	0	1.380	1.370	1.390	1.380	1.410	830,000	1,157,400	1.3945	2.650	2.630	2.669	2.650	2.707	432,300	2.6773	0.73%
1997-07-16	0	1.370	-	1.420	1.370	1.500	554,000	789,440	1.4250	2.630	-	2.726	2.630	2.880	288,547	2.7359	-6.16%
1997-07-15	0	1.460	1.430	1.460	1.390	1.470	1,758,000	2,532,820	1.4407	2.803	2.746	2.803	2.669	2.822	915,642	2.7662	3.55%
1997-07-14	0	1.410	1.380	1.410	1.350	1.440	848,000	1,167,980	1.3773	2.707	2.650	2.707	2.592	2.765	441,675	2.6444	3.68%
1997-07-11	0	1.360	1.350	1.380	1.360	1.390	458,000	629,440	1.3743	2.611	2.592	2.650	2.611	2.669	238,546	2.6387	-0.73%
1997-07-10	0	1.370	1.370	1.390	1.340	1.370	840,000	1,140,200	1.3574	2.630	2.630	2.669	2.573	2.630	437,508	2.6061	0.00%
1997-07-09	0	1.370	1.360	1.370	1.340	1.390	660,000	896,820	1.3588	2.630	2.611	2.630	2.573	2.669	343,756	2.6089	-2.14%
1997-07-08	0	1.400	1.390	1.400	1.400	1.410	524,000	734,020	1.4008	2.688	2.669	2.688	2.688	2.707	272,922	2.6895	-2.10%
1997-07-07	0	1.430	1.430	1.450	1.420	1.450	860,000	1,235,500	1.4366	2.746	2.746	2.784	2.726	2.784	447,925	2.7583	0.00%
1997-07-04	0	1.430	1.430	1.450	1.400	1.490	858,000	1,243,200	1.4490	2.746	2.746	2.784	2.688	2.861	446,883	2.7819	-4.03%
1997-07-03	0	1.490	1.480	1.510	1.470	1.520	1,404,000	2,097,560	1.4940	2.861	2.842	2.899	2.822	2.918	731,264	2.8684	1.36%
1997-06-27	0	1.470	1.470	1.480	1.370	1.470	2,126,000	3,056,020	1.4375	2.822	2.822	2.842	2.630	2.822	1,107,313	2.7599	7.30%
1997-06-26	0	1.370	1.370	1.380	1.350	1.380	1,256,000	1,718,940	1.3686	2.630	2.630	2.650	2.592	2.650	654,179	2.6276	-1.44%
1997-06-25	0	1.390	1.380	1.390	1.390	1.450	8,606,000	12,114,420	1.4077	2.669	2.650	2.669	2.669	2.784	4,482,376	2.7027	-4.14%
1997-06-24	0	1.450	1.440	1.450	1.410	1.540	9,836,000	13,888,820	1.4120	2.784	2.765	2.784	2.707	2.957	5,123,013	2.7111	-2.68%
1997-06-23	0	1.490	1.480	1.490	1.460	1.580	4,244,000	6,487,940	1.5287	2.861	2.842	2.861	2.803	3.034	2,210,458	2.9351	-3.87%
1997-06-20	0	1.550	1.530	1.550	1.500	1.680	11,084,000	18,011,900	1.6250	2.976	2.938	2.976	2.880	3.226	5,773,026	3.1200	-3.73%
1997-06-19	0	1.610	1.610	1.620	1.500	1.620	19,078,000	30,085,920	1.5770	3.091	3.091	3.110	2.880	3.110	9,936,646	3.0278	8.78%
1997-06-18	0	1.480	1.480	1.490	1.400	1.480	8,312,000	12,018,000	1.4459	2.842	2.842	2.861	2.688	2.842	4,329,248	2.7760	8.03%
1997-06-17	0	1.370	1.360	1.380	1.350	1.390	1,860,000	2,537,900	1.3645	2.630	2.611	2.650	2.592	2.669	968,768	2.6197	3.01%
1997-06-16	0	1.330	1.320	1.350	1.330	1.370	830,000	1,121,200	1.3508	2.554	2.534	2.592	2.554	2.630	432,300	2.5936	0.76%
1997-06-13	0	1.320	1.300	1.320	1.320	1.320	80,000	105,600	1.3200	2.534	2.496	2.534	2.534	2.534	41,667	2.5344	0.00%
1997-06-12	0	1.320	1.310	1.320	1.300	1.360	442,000	588,820	1.3322	2.534	2.515	2.534	2.496	2.611	230,213	2.5577	-3.65%
1997-06-11	0	1.370	1.370	1.380	1.360	1.380	510,241	699,518	1.3710	2.630	2.630	2.650	2.611	2.650	265,756	2.6322	0.00%
1997-06-10	0	1.370	1.370	1.380	1.360	1.430	1,276,000	1,777,020	1.3926	2.630	2.630	2.650	2.611	2.746	664,596	2.6738	-4.20%
1997-06-06	0	1.430	1.420	1.430	1.400	1.430	2,054,000	2,911,760	1.4176	2.746	2.726	2.746	2.688	2.746	1,069,812	2.7217	2.14%
1997-06-05	0	1.400	1.400	1.410	1.370	1.410	1,172,000	1,628,220	1.3893	2.688	2.688	2.707	2.630	2.707	610,428	2.6673	0.72%
1997-06-04	0	1.390	1.370	1.390	1.360	1.430	2,490,000	3,483,240	1.3989	2.669	2.630	2.669	2.611	2.746	1,296,899	2.6858	3.73%
1997-06-03	0	1.340	1.330	1.340	1.340	1.410	3,040,000	4,240,060	1.3948	2.573	2.554	2.573	2.573	2.707	1,583,363	2.6779	-4.96%
1997-06-02	0	1.410	1.420	1.430	1.400	1.470	7,212,000	10,291,120	1.4269	2.707	2.726	2.746	2.688	2.822	3,756,321	2.7397	-0.70%
1997-05-30	0	1.420	1.420	1.430	1.400	1.500	43,692,000	61,883,460	1.4164	2.726	2.726	2.746	2.688	2.880	22,756,680	2.7194	-0.70%
1997-05-29	0	1.430	1.400	1.440	1.400	1.430	3,700,000	5,147,000	1.3911	2.746	2.688	2.765	2.688	2.746	1,927,120	2.6708	-0.69%
1997-05-28	0	1.440	1.410	1.440	1.440	1.440	60,000	86,400	1.4400	2.765	2.707	2.765	2.765	2.765	31,251	2.7647	-1.37%
1997-05-27	0	1.460	1.430	1.460	1.460	1.460	60,000	87,600	1.4600	2.803	2.746	2.803	2.803	2.803	31,251	2.8031	0.69%
1997-05-26	0	1.450	1.450	1.470	1.430	1.460	140,000	203,300	1.4521	2.784	2.784	2.822	2.746	2.803	72,918	2.7881	-0.68%
1997-05-23	0	1.460	1.440	1.460	1.460	1.470	80,000	117,100	1.4638	2.803	2.765	2.803	2.803	2.822	41,667	2.8103	-0.68%
1997-05-22	0	1.470	1.430	1.470	-	-	0	0	-	2.822	2.746	2.822	-	-	0	-	-0.68%
1997-05-21	0	1.480	1.480	-	1.430	1.480	180,000	263,560	1.4642	2.842	2.842	-	2.746	2.842	93,752	2.8113	2.78%
1997-05-20	0	1.440	1.440	-	1.410	1.420	140,000	198,500	1.4179	2.765	2.765	-	2.707	2.726	72,918	2.7222	0.70%
1997-05-19	0	1.430	1.410	1.440	1.420	1.440	200,000	286,200	1.4310	2.746	2.707	2.765	2.726	2.765	104,169	2.7475	-1.38%
1997-05-16	0	1.450	1.430	1.460	1.430	1.450	80,000	115,400	1.4425	2.784	2.746	2.803	2.746	2.784	41,667	2.7695	-0.68%
1997-05-15	0	1.460	1.440	1.460	1.420	1.480	270,000	393,100	1.4559	2.803	2.765	2.803	2.726	2.842	140,628	2.7953	-0.68%
1997-05-14	0	1.470	1.450	1.490	1.450	1.490	630,000	922,500	1.4643	2.822	2.784	2.861	2.784	2.861	328,131	2.8114	-0.68%
1997-05-13	0	1.480	1.470	1.500	1.470	1.510	500,000	745,200	1.4904	2.842	2.822	2.880	2.822	2.899	260,422	2.8615	2.07%
1997-05-12	0	1.450	1.450	1.480	1.430	1.470	270,000	390,300	1.4456	2.784	2.784	2.842	2.746	2.822	140,628	2.7754	-2.68%
1997-05-09	0	1.490	1.450	1.500	1.450	1.490	180,000	264,700	1.4706	2.861	2.784	2.880	2.784	2.861	93,752	2.8234	3.47%
1997-05-08	0	1.440	1.410	1.450	1.410	1.450	170,000	242,600	1.4271	2.765	2.707	2.784	2.707	2.784	88,543	2.7399	2.13%
1997-05-07	0	1.410	1.410	1.450	1.410	1.440	100,000	143,100	1.4310	2.707	2.707	2.784	2.707	2.765	52,084	2.7475	-3.42%
1997-05-06	0	1.460	1.430	1.460	1.430	1.460	80,000	115,300	1.4413	2.803	2.746	2.803	2.746	2.803	41,667	2.7671	0.69%
1997-05-05	0	1.450	1.430	1.450	1.450	1.450	90,000	130,500	1.4500	2.784	2.746	2.784	2.784	2.784	46,876	2.7839	0.00%
1997-05-02	0	1.450	1.450	1.460	1.420	1.450	220,000	315,900	1.4359	2.784	2.784	2.803	2.726	2.784	114,585	2.7569	-0.68%
1997-05-01	0	1.460	1.420	1.460	1.420	1.460	180,000	259,200	1.4400	2.803	2.726	2.803	2.726	2.803	93,752	2.7647	0.69%
1997-04-30	0	1.450	1.420	1.450	1.430	1.470	160,000	229,800	1.4363	2.784	2.726	2.784	2.746	2.822	83,335	2.7575	0.00%
1997-04-29	0	1.450	1.450	1.470	1.450	1.490	190,000	279,700	1.4721	2.784	2.784	2.822	2.784	2.861	98,960	2.8264	-1.36%
1997-04-28	0	1.470	1.430	1.470	1.460	1.470	130,000	190,500	1.4654	2.822	2.746	2.822	2.803	2.822	67,710	2.8135	1.38%
1997-04-25	0	1.450	1.450	1.470	1.440	1.470	110,000	160,600	1.4600	2.784	2.784	2.822	2.765	2.822	57,293	2.8031	0.00%
1997-04-24	0	1.450	1.450	1.460	1.430	1.470	210,000	303,200	1.4438	2.784	2.784	2.803	2.746	2.822	109,377	2.7721	-0.68%
1997-04-23	0	1.460	1.440	1.470	1.460	1.460	70,000	102,200	1.4600	2.803	2.765	2.822	2.803	2.803	36,459	2.8031	-0.68%
1997-04-22	0	1.470	1.460	1.490	1.470	1.510	160,000	237,800	1.4863	2.822	2.803	2.861	2.822	2.899	83,335	2.8535	-1.34%
1997-04-21	0	1.490	1.460	1.490	1.470	1.500	340,000	506,100	1.4885	2.861	2.803	2.861	2.822	2.880	177,087	2.8579	2.05%
1997-04-18	0	1.460	-	1.460	1.470	1.480	100,000	147,400	1.4740	2.803	-	2.803	2.822	2.842	52,084	2.8300	0.00%
1997-04-17	0	1.460	1.430	1.460	1.430	1.470	246,000	356,360	1.4486	2.803	2.746	2.803	2.746	2.822	128,127	2.7813	-0.68%
1997-04-16	0	1.470	1.440	1.480	1.450	1.480	160,000	234,600	1.4663	2.822	2.765	2.842	2.784	2.842	83,335	2.8151	-0.68%
1997-04-15	0	1.480	1.460	1.480	1.460	1.490	220,000	324,800	1.4764	2.842	2.803	2.842	2.803	2.861	114,585	2.8346	0.00%
1997-04-14	0	1.480	1.460	1.480	1.470	1.490	140,000	207,300	1.4807	2.842	2.803	2.842	2.822	2.861	72,918	2.8429	0.00%
1997-04-11	0	1.480	1.480	1.490	1.460	1.480	380,000	557,900	1.4682	2.842	2.842	2.861	2.803	2.842	197,920	2.8188	-1.33%
1997-04-10	0	1.500	1.470	1.520	1.450	1.500	406,028	598,659	1.4744	2.880	2.822	2.918	2.784	2.880	211,477	2.8308	2.04%
1997-04-09	0	1.470	1.450	1.470	1.430	1.470	266,000	384,260	1.4446	2.822	2.784	2.822	2.746	2.822	138,544	2.7736	0.00%
1997-04-08	0	1.470	1.450	1.470	1.450	1.470	170,000	248,200	1.4600	2.822	2.784	2.822	2.784	2.822	88,543	2.8031	0.68%
1997-04-07	0	1.460	1.450	1.470	1.450	1.480	150,000	219,300	1.4620	2.803	2.784	2.822	2.784	2.842	78,126	2.8070	0.69%
1997-04-04	0	1.450	1.430	1.460	1.440	1.460	240,000	347,500	1.4479	2.784	2.746	2.803	2.765	2.803	125,002	2.7799	0.00%
1997-04-03	0	1.450	1.410	1.450	1.430	1.450	130,000	187,500	1.4423	2.784	2.707	2.784	2.746	2.784	67,710	2.7692	0.00%
1997-04-02	0	1.450	-	1.460	1.450	1.450	50,000	72,500	1.4500	2.784	-	2.803	2.784	2.784	26,042	2.7839	0.00%
1997-04-01	0	1.450	1.450	1.520	1.450	1.450	20,000	29,000	1.4500	2.784	2.784	2.918	2.784	2.784	10,417	2.7839	-2.03%
1997-03-27	0	1.480	1.460	1.490	1.460	1.490	310,000	458,800	1.4800	2.842	2.803	2.861	2.803	2.861	161,461	2.8415	0.00%
1997-03-26	0	1.480	1.480	1.490	1.440	1.480	310,000	452,800	1.4606	2.842	2.842	2.861	2.765	2.842	161,461	2.8044	-0.67%
1997-03-25	0	1.490	1.470	1.490	1.470	1.490	180,000	265,500	1.4750	2.861	2.822	2.861	2.822	2.861	93,752	2.8319	0.00%
1997-03-24	0	1.490	1.490	1.500	1.470	1.500	250,000	370,600	1.4824	2.861	2.861	2.880	2.822	2.880	130,211	2.8462	2.05%
1997-03-21	0	1.460	1.450	1.480	1.450	1.480	350,000	511,900	1.4626	2.803	2.784	2.842	2.784	2.842	182,295	2.8081	0.69%
1997-03-20	0	1.450	-	1.460	1.450	1.470	400,000	583,000	1.4575	2.784	-	2.803	2.784	2.822	208,337	2.7983	-2.68%
1997-03-19	0	1.490	1.480	1.500	1.450	1.490	280,000	411,300	1.4689	2.861	2.842	2.880	2.784	2.861	145,836	2.8203	0.68%
1997-03-18	0	1.480	1.470	1.500	1.470	1.490	390,000	576,800	1.4790	2.842	2.822	2.880	2.822	2.861	203,129	2.8396	-1.99%
1997-03-17	0	1.510	1.490	1.510	1.500	1.510	100,000	150,900	1.5090	2.899	2.861	2.899	2.880	2.899	52,084	2.8972	-0.66%
1997-03-14	0	1.520	1.470	1.530	1.490	1.520	200,000	300,000	1.5000	2.918	2.822	2.938	2.861	2.918	104,169	2.8799	1.33%
1997-03-13	0	1.500	1.480	1.500	1.480	1.500	1,120,000	1,679,000	1.4991	2.880	2.842	2.880	2.842	2.880	583,344	2.8782	0.67%
1997-03-12	0	1.490	1.460	1.490	1.460	1.490	1,434,000	2,124,720	1.4817	2.861	2.803	2.861	2.803	2.861	746,889	2.8448	0.68%
1997-03-11	0	1.480	1.470	1.480	1.470	1.480	320,000	471,000	1.4719	2.842	2.822	2.842	2.822	2.842	166,670	2.8259	-1.99%
1997-03-10	0	1.510	1.480	1.510	1.480	1.510	480,000	722,100	1.5044	2.899	2.842	2.899	2.842	2.899	250,005	2.8883	2.03%
1997-03-07	0	1.480	1.470	1.490	1.470	1.490	330,000	487,200	1.4764	2.842	2.822	2.861	2.822	2.861	171,878	2.8346	-1.99%
1997-03-06	0	1.510	1.500	1.520	1.480	1.510	660,000	989,900	1.4998	2.899	2.880	2.918	2.842	2.899	343,756	2.8797	0.67%
1997-03-05	0	1.500	1.490	1.500	1.500	1.510	490,000	736,000	1.5020	2.880	2.861	2.880	2.880	2.899	255,213	2.8839	0.67%
1997-03-04	0	1.490	1.490	1.500	1.470	1.500	996,000	1,478,700	1.4846	2.861	2.861	2.880	2.822	2.880	518,760	2.8505	-0.67%
1997-03-03	0	1.500	1.490	1.500	1.490	1.510	490,000	734,700	1.4994	2.880	2.861	2.880	2.861	2.899	255,213	2.8788	-0.66%
1997-02-28	0	1.510	1.510	1.520	1.500	1.540	530,000	799,700	1.5089	2.899	2.899	2.918	2.880	2.957	276,047	2.8970	-1.31%
1997-02-27	0	1.530	1.500	1.530	1.500	1.530	500,000	756,600	1.5132	2.938	2.880	2.938	2.880	2.938	260,422	2.9053	0.00%
1997-02-26	0	1.530	1.510	1.530	1.520	1.550	694,000	1,061,300	1.5293	2.938	2.899	2.938	2.918	2.976	361,465	2.9361	-1.29%
1997-02-25	0	1.550	1.550	1.560	1.500	1.550	764,000	1,167,800	1.5285	2.976	2.976	2.995	2.880	2.976	397,924	2.9347	1.97%
1997-02-24	0	1.520	1.500	1.530	1.480	1.520	680,602	1,019,343	1.4977	2.918	2.880	2.938	2.842	2.918	354,487	2.8755	4.83%
1997-02-21	0	1.450	1.450	1.500	1.420	1.480	1,396,000	2,010,100	1.4399	2.784	2.784	2.880	2.726	2.842	727,097	2.7646	-2.68%
1997-02-20	0	1.490	1.480	1.490	1.440	1.490	670,000	978,300	1.4601	2.861	2.842	2.861	2.765	2.861	348,965	2.8034	1.36%
1997-02-19	0	1.470	1.470	1.480	1.450	1.470	780,000	1,138,600	1.4597	2.822	2.822	2.842	2.784	2.822	406,258	2.8027	-0.68%
1997-02-18	0	1.480	1.470	1.480	1.460	1.480	302,000	444,520	1.4719	2.842	2.822	2.842	2.803	2.842	157,295	2.8260	-0.67%
1997-02-17	0	1.490	1.480	1.490	1.470	1.500	370,000	549,500	1.4851	2.861	2.842	2.861	2.822	2.880	192,712	2.8514	0.00%
1997-02-14	0	1.490	1.470	1.490	1.440	1.490	310,000	454,000	1.4645	2.861	2.822	2.861	2.765	2.861	161,461	2.8118	0.68%
1997-02-13	0	1.480	1.480	1.490	1.470	1.500	510,000	753,700	1.4778	2.842	2.842	2.861	2.822	2.880	265,630	2.8374	-0.67%
1997-02-12	0	1.490	1.490	1.500	1.480	1.490	250,000	371,300	1.4852	2.861	2.861	2.880	2.842	2.861	130,211	2.8515	1.36%
1997-02-11	0	1.470	1.470	1.490	1.470	1.520	350,000	519,000	1.4829	2.822	2.822	2.861	2.822	2.918	182,295	2.8470	-2.00%
1997-02-10	0	1.500	1.500	1.510	1.470	1.500	222,000	330,480	1.4886	2.880	2.880	2.899	2.822	2.880	115,627	2.8582	0.00%
1997-02-05	0	1.500	1.490	1.510	1.480	1.510	360,000	537,800	1.4939	2.880	2.861	2.899	2.842	2.899	187,504	2.8682	-1.96%
1997-02-04	0	1.530	1.490	1.530	1.470	1.530	250,000	375,200	1.5008	2.938	2.861	2.938	2.822	2.938	130,211	2.8815	2.68%
1997-02-03	0	1.490	1.490	1.500	1.490	1.530	310,000	467,700	1.5087	2.861	2.861	2.880	2.861	2.938	161,461	2.8967	-1.97%
1997-01-31	0	1.520	1.520	1.540	1.520	1.540	324,000	497,080	1.5342	2.918	2.918	2.957	2.918	2.957	168,753	2.9456	-1.94%
1997-01-30	0	1.550	1.530	1.550	1.530	1.560	680,000	1,050,800	1.5453	2.976	2.938	2.976	2.938	2.995	354,173	2.9669	0.65%
1997-01-29	0	1.540	1.530	1.560	1.500	1.570	7,704,000	11,667,860	1.5145	2.957	2.938	2.995	2.880	3.014	4,012,576	2.9078	1.99%
1997-01-28	0	1.510	1.480	1.520	1.480	1.530	1,230,602	1,843,927	1.4984	2.899	2.842	2.918	2.842	2.938	640,951	2.8769	-0.66%
1997-01-27	0	1.520	1.500	1.520	1.520	1.540	270,000	412,500	1.5278	2.918	2.880	2.918	2.918	2.957	140,628	2.9333	-0.65%
1997-01-24	0	1.530	1.530	1.540	1.510	1.540	554,000	843,860	1.5232	2.938	2.938	2.957	2.899	2.957	288,547	2.9245	-0.65%
1997-01-23	0	1.540	1.520	1.540	1.500	1.540	466,000	713,900	1.5320	2.957	2.918	2.957	2.880	2.957	242,713	2.9413	0.65%
1997-01-22	0	1.530	1.530	1.540	1.530	1.560	360,000	554,400	1.5400	2.938	2.938	2.957	2.938	2.995	187,504	2.9567	-1.92%
1997-01-21	0	1.560	1.550	1.570	1.550	1.580	1,074,000	1,675,100	1.5597	2.995	2.976	3.014	2.976	3.034	559,386	2.9945	1.30%
1997-01-20	0	1.540	1.520	1.540	1.520	1.540	418,000	638,960	1.5286	2.957	2.918	2.957	2.918	2.957	217,712	2.9349	-0.65%
1997-01-17	0	1.550	1.530	1.550	1.530	1.550	1,280,000	1,966,100	1.5360	2.976	2.938	2.976	2.938	2.976	666,679	2.9491	-0.64%
1997-01-16	0	1.560	1.550	1.560	1.540	1.570	1,656,000	2,567,800	1.5506	2.995	2.976	2.995	2.957	3.014	862,516	2.9771	0.00%
1997-01-15	0	1.560	1.540	1.560	1.520	1.560	712,000	1,095,580	1.5387	2.995	2.957	2.995	2.918	2.995	370,840	2.9543	1.30%
1997-01-14	0	1.540	1.520	1.540	1.510	1.550	1,264,000	1,923,660	1.5219	2.957	2.918	2.957	2.899	2.976	658,346	2.9220	1.99%
1997-01-13	0	1.510	1.480	1.520	1.500	1.530	518,000	784,320	1.5141	2.899	2.842	2.918	2.880	2.938	269,797	2.9071	-1.31%
1997-01-10	0	1.530	1.520	1.540	1.530	1.550	294,000	451,300	1.5350	2.938	2.918	2.957	2.938	2.976	153,128	2.9472	-0.65%
1997-01-09	0	1.540	1.540	1.550	1.530	1.560	700,000	1,080,800	1.5440	2.957	2.957	2.976	2.938	2.995	364,590	2.9644	-1.91%
1997-01-08	0	1.570	1.570	1.580	1.510	1.570	1,155,085	1,788,766	1.5486	3.014	3.014	3.034	2.899	3.014	601,618	2.9733	1.95%
1997-01-07	0	1.540	1.510	1.540	1.480	1.540	822,000	1,234,720	1.5021	2.957	2.899	2.957	2.842	2.957	428,133	2.8840	1.32%
1997-01-06	0	1.520	1.520	1.530	1.480	1.520	784,000	1,173,700	1.4971	2.918	2.918	2.938	2.842	2.918	408,341	2.8743	2.01%
1997-01-03	0	1.490	1.480	1.490	1.470	1.500	520,000	771,700	1.4840	2.861	2.842	2.861	2.822	2.880	270,838	2.8493	1.36%
1997-01-02	0	1.470	1.490	1.500	1.470	1.500	820,000	1,213,500	1.4799	2.822	2.861	2.880	2.822	2.880	427,091	2.8413	-1.34%
1996-12-31	0	1.490	1.480	1.500	1.480	1.500	324,000	482,220	1.4883	2.861	2.842	2.880	2.842	2.880	168,753	2.8575	0.00%
1996-12-30	0	1.490	1.480	1.490	1.480	1.510	424,000	632,120	1.4908	2.861	2.842	2.861	2.842	2.899	220,838	2.8624	1.36%
1996-12-27	0	1.470	1.460	1.500	1.440	1.480	430,000	626,900	1.4579	2.822	2.803	2.880	2.765	2.842	223,963	2.7991	1.38%
1996-12-24	0	1.450	1.440	1.450	1.440	1.470	342,000	495,700	1.4494	2.784	2.765	2.784	2.765	2.822	178,128	2.7828	0.69%
1996-12-23	0	1.440	1.430	1.450	1.430	1.450	156,000	224,200	1.4372	2.765	2.746	2.784	2.746	2.784	81,252	2.7593	0.00%
1996-12-20	0	1.460	1.450	1.470	1.460	1.480	110,000	161,700	1.4700	2.765	2.746	2.784	2.765	2.803	58,088	2.7837	-0.68%
1996-12-19	0	1.470	1.460	1.470	1.460	1.480	260,000	381,400	1.4669	2.784	2.765	2.784	2.765	2.803	137,300	2.7779	2.08%
1996-12-18	0	1.440	1.430	1.440	1.400	1.440	728,000	1,038,040	1.4259	2.727	2.708	2.727	2.651	2.727	384,440	2.7001	2.86%
1996-12-17	0	1.400	1.390	1.410	1.380	1.410	534,000	745,920	1.3969	2.651	2.632	2.670	2.613	2.670	281,993	2.6452	0.72%
1996-12-16	0	1.390	1.380	1.400	1.380	1.410	670,000	930,500	1.3888	2.632	2.613	2.651	2.613	2.670	353,812	2.6299	-0.71%
1996-12-13	0	1.400	1.400	1.410	1.400	1.410	500,000	702,500	1.4050	2.651	2.651	2.670	2.651	2.670	264,039	2.6606	0.00%
1996-12-12	0	1.400	1.390	1.400	1.370	1.400	540,000	749,600	1.3881	2.651	2.632	2.651	2.594	2.651	285,162	2.6287	2.19%
1996-12-11	0	1.370	1.370	1.380	1.360	1.390	776,000	1,062,960	1.3698	2.594	2.594	2.613	2.575	2.632	409,788	2.5939	0.74%
1996-12-10	0	1.360	1.330	1.370	1.330	1.400	2,100,000	2,844,720	1.3546	2.575	2.519	2.594	2.519	2.651	1,108,962	2.5652	-0.73%
1996-12-09	0	1.370	1.360	1.370	1.330	1.400	1,220,000	1,653,500	1.3553	2.594	2.575	2.594	2.519	2.651	644,254	2.5665	-3.52%
1996-12-06	0	1.420	1.420	1.430	1.390	1.490	5,358,000	7,718,240	1.4405	2.689	2.689	2.708	2.632	2.822	2,829,437	2.7278	-5.96%
1996-12-05	0	1.510	1.500	1.510	1.430	1.550	3,190,000	4,749,400	1.4888	2.859	2.840	2.859	2.708	2.935	1,684,566	2.8194	-2.58%
1996-12-04	0	1.550	1.550	1.560	1.500	1.570	952,000	1,458,740	1.5323	2.935	2.935	2.954	2.840	2.973	502,729	2.9016	-0.64%
1996-12-03	0	1.560	1.540	1.570	1.540	1.590	880,000	1,370,100	1.5569	2.954	2.916	2.973	2.916	3.011	464,708	2.9483	-1.89%
1996-12-02	0	1.590	1.580	1.600	1.580	1.600	760,000	1,208,200	1.5897	3.011	2.992	3.030	2.992	3.030	401,339	3.0104	-1.24%
1996-11-29	0	1.610	1.600	1.620	1.570	1.610	1,048,000	1,660,560	1.5845	3.049	3.030	3.068	2.973	3.049	553,425	3.0005	1.90%
1996-11-28	0	1.580	1.550	1.580	1.550	1.600	1,590,028	2,491,843	1.5672	2.992	2.935	2.992	2.935	3.030	839,657	2.9677	-0.63%
1996-11-27	0	1.590	1.600	1.620	1.530	1.600	1,440,000	2,241,580	1.5567	3.011	3.030	3.068	2.897	3.030	760,431	2.9478	0.63%
1996-11-26	0	1.580	1.550	1.580	1.540	1.600	1,724,000	2,704,720	1.5689	2.992	2.935	2.992	2.916	3.030	910,405	2.9709	-1.25%
1996-11-25	0	1.600	1.590	1.600	1.560	1.630	3,368,405	5,364,804	1.5927	3.030	3.011	3.030	2.954	3.087	1,778,778	3.0160	3.23%
1996-11-22	0	1.550	1.530	1.550	1.480	1.560	2,316,000	3,521,900	1.5207	2.935	2.897	2.935	2.803	2.954	1,223,027	2.8797	4.03%
1996-11-21	0	1.490	1.480	1.490	1.470	1.500	836,000	1,240,980	1.4844	2.822	2.803	2.822	2.784	2.840	441,472	2.8110	-0.67%
1996-11-20	0	1.500	1.490	1.500	1.470	1.500	838,000	1,242,720	1.4830	2.840	2.822	2.840	2.784	2.840	442,529	2.8082	0.00%
1996-11-19	0	1.500	1.470	1.500	1.470	1.540	782,000	1,164,940	1.4897	2.840	2.784	2.840	2.784	2.916	412,956	2.8210	-0.66%
1996-11-18	0	1.510	1.500	1.510	1.470	1.530	681,205	1,016,063	1.4916	2.859	2.840	2.859	2.784	2.897	359,729	2.8245	0.67%
1996-11-15	0	1.500	1.500	1.510	1.470	1.520	968,000	1,442,340	1.4900	2.840	2.840	2.859	2.784	2.878	511,179	2.8216	0.67%
1996-11-14	0	1.490	1.480	1.490	1.480	1.510	1,816,000	2,708,120	1.4913	2.822	2.803	2.822	2.803	2.859	958,988	2.8239	-0.67%
1996-11-13	0	1.500	1.500	1.510	1.480	1.540	3,957,014	6,004,651	1.5175	2.840	2.840	2.859	2.803	2.916	2,089,608	2.8736	-1.32%
1996-11-12	0	1.520	1.510	1.520	1.440	1.530	3,880,000	5,822,200	1.5006	2.878	2.859	2.878	2.727	2.897	2,048,939	2.8416	5.56%
1996-11-11	0	1.440	1.430	1.440	1.430	1.440	980,241	1,403,528	1.4318	2.727	2.708	2.727	2.708	2.727	517,643	2.7114	0.70%
1996-11-08	0	1.430	1.410	1.440	1.410	1.470	1,040,028	1,480,138	1.4232	2.708	2.670	2.727	2.670	2.784	549,215	2.6950	-1.38%
1996-11-07	0	1.450	1.440	1.450	1.430	1.480	2,590,000	3,755,900	1.4502	2.746	2.727	2.746	2.708	2.803	1,367,720	2.7461	-2.68%
1996-11-06	0	1.490	1.480	1.500	1.470	1.500	3,548,000	5,224,820	1.4726	2.822	2.803	2.840	2.784	2.840	1,873,618	2.7886	0.00%
1996-11-05	0	1.490	1.500	1.510	1.440	1.520	5,030,249	7,473,554	1.4857	2.822	2.840	2.859	2.727	2.878	2,656,359	2.8135	1.36%
1996-11-04	0	1.470	1.460	1.470	1.440	1.470	2,266,000	3,290,240	1.4520	2.784	2.765	2.784	2.727	2.784	1,196,623	2.7496	0.00%
1996-11-01	0	1.470	1.460	1.470	1.450	1.500	2,764,000	4,065,860	1.4710	2.784	2.765	2.784	2.746	2.840	1,459,605	2.7856	0.00%
1996-10-31	0	1.470	1.470	1.480	1.400	1.490	6,136,000	9,012,320	1.4688	2.784	2.784	2.803	2.651	2.822	3,240,281	2.7813	3.52%
1996-10-30	0	1.420	1.400	1.420	1.380	1.430	3,737,325	5,246,259	1.4037	2.689	2.651	2.689	2.613	2.708	1,973,596	2.6582	3.65%
1996-10-29	0	1.370	1.360	1.380	1.340	1.370	3,554,000	4,753,940	1.3376	2.594	2.575	2.613	2.538	2.594	1,876,786	2.5330	0.74%
1996-10-28	0	1.360	1.350	1.360	1.340	1.390	1,130,000	1,534,500	1.3580	2.575	2.556	2.575	2.538	2.632	596,727	2.5715	-0.73%
1996-10-25	0	1.370	1.360	1.370	1.360	1.370	1,284,000	1,749,940	1.3629	2.594	2.575	2.594	2.575	2.594	678,051	2.5808	0.00%
1996-10-24	0	1.370	1.370	1.380	1.350	1.380	2,110,000	2,879,280	1.3646	2.594	2.594	2.613	2.556	2.613	1,114,243	2.5841	0.74%
1996-10-23	0	1.360	1.360	1.370	1.330	1.380	2,286,000	3,119,140	1.3645	2.575	2.575	2.594	2.519	2.613	1,207,184	2.5838	2.26%
1996-10-22	0	1.330	1.320	1.330	1.310	1.330	1,404,028	1,854,295	1.3207	2.519	2.500	2.519	2.481	2.519	741,435	2.5010	0.76%
1996-10-18	0	1.320	1.320	1.330	1.300	1.340	3,254,000	4,293,000	1.3193	2.500	2.500	2.519	2.462	2.538	1,718,363	2.4983	-0.75%
1996-10-17	0	1.330	1.330	1.340	1.280	1.330	2,662,000	3,466,480	1.3022	2.519	2.519	2.538	2.424	2.519	1,405,741	2.4659	2.31%
1996-10-16	0	1.300	1.290	1.310	1.250	1.300	1,504,000	1,920,100	1.2767	2.462	2.443	2.481	2.367	2.462	794,228	2.4176	4.84%
1996-10-15	0	1.240	1.230	1.240	1.230	1.240	590,000	731,400	1.2397	2.348	2.329	2.348	2.329	2.348	311,565	2.3475	0.81%
1996-10-14	0	1.230	1.220	1.240	1.230	1.240	260,000	321,000	1.2346	2.329	2.310	2.348	2.329	2.348	137,300	2.3379	0.00%
1996-10-11	0	1.230	1.220	1.240	1.220	1.250	156,000	192,020	1.2309	2.329	2.310	2.348	2.310	2.367	82,380	2.3309	-1.60%
1996-10-10	0	1.250	1.230	1.250	-	-	0	0	-	2.367	2.329	2.367	-	-	0	-	0.00%
1996-10-09	0	1.250	1.240	1.260	1.230	1.250	242,000	299,480	1.2375	2.367	2.348	2.386	2.329	2.367	127,795	2.3434	0.81%
1996-10-08	0	1.240	1.230	1.240	1.240	1.240	20,000	24,800	1.2400	2.348	2.329	2.348	2.348	2.348	10,562	2.3481	-0.80%
1996-10-07	0	1.250	1.220	1.250	1.230	1.260	360,000	444,500	1.2347	2.367	2.310	2.367	2.329	2.386	190,108	2.3381	-0.79%
1996-10-04	0	1.260	1.240	1.260	1.250	1.260	238,000	298,600	1.2546	2.386	2.348	2.386	2.367	2.386	125,682	2.3758	0.00%
1996-10-03	0	1.260	1.240	1.260	1.250	1.260	470,000	589,900	1.2551	2.386	2.348	2.386	2.367	2.386	248,196	2.3767	0.00%
1996-10-02	0	1.260	1.240	1.260	1.250	1.270	880,000	1,110,800	1.2623	2.386	2.348	2.386	2.367	2.405	464,708	2.3903	0.80%
1996-10-01	0	1.250	1.240	1.250	1.240	1.270	606,000	758,300	1.2513	2.367	2.348	2.367	2.348	2.405	320,015	2.3696	-1.57%
1996-09-30	0	1.270	1.240	1.270	1.230	1.270	198,000	249,880	1.2620	2.405	2.348	2.405	2.329	2.405	104,559	2.3898	0.79%
1996-09-27	0	1.260	1.240	1.260	1.230	1.260	442,000	550,020	1.2444	2.386	2.348	2.386	2.329	2.386	233,410	2.3565	2.44%
1996-09-26	0	1.230	1.210	1.230	1.220	1.230	498,000	610,540	1.2260	2.329	2.291	2.329	2.310	2.329	262,982	2.3216	-0.81%
1996-09-25	0	1.240	1.220	1.240	1.230	1.240	480,000	592,640	1.2347	2.348	2.310	2.348	2.329	2.348	253,477	2.3380	0.00%
1996-09-24	0	1.240	1.220	1.240	1.230	1.240	320,000	394,400	1.2325	2.348	2.310	2.348	2.329	2.348	168,985	2.3339	-0.80%
1996-09-23	0	1.250	1.230	1.250	1.220	1.250	440,000	543,300	1.2348	2.367	2.329	2.367	2.310	2.367	232,354	2.3382	0.81%
1996-09-20	0	1.240	1.230	1.260	1.230	1.240	4,190,000	5,194,140	1.2397	2.348	2.329	2.386	2.329	2.348	2,212,643	2.3475	-1.59%
1996-09-19	0	1.260	1.230	1.260	1.220	1.270	104,000	128,640	1.2369	2.386	2.329	2.386	2.310	2.405	54,920	2.3423	1.61%
1996-09-18	0	1.240	1.220	1.240	1.230	1.240	194,000	239,160	1.2328	2.348	2.310	2.348	2.329	2.348	102,447	2.3345	-0.80%
1996-09-17	0	1.250	1.230	1.250	1.230	1.260	354,000	441,000	1.2458	2.367	2.329	2.367	2.329	2.386	186,939	2.3591	0.81%
1996-09-16	0	1.240	1.230	1.240	1.200	1.240	200,000	244,700	1.2235	2.348	2.329	2.348	2.272	2.348	105,615	2.3169	2.48%
1996-09-13	0	1.210	1.190	1.220	1.210	1.220	100,000	121,500	1.2150	2.291	2.253	2.310	2.291	2.310	52,808	2.3008	-1.63%
1996-09-12	0	1.230	1.210	1.230	1.220	1.230	160,000	195,800	1.2238	2.329	2.291	2.329	2.310	2.329	84,492	2.3174	0.82%
1996-09-11	0	1.220	1.220	1.230	1.220	1.230	220,000	269,400	1.2245	2.310	2.310	2.329	2.310	2.329	116,177	2.3189	-1.61%
1996-09-10	0	1.240	1.230	1.250	1.220	1.250	310,000	382,220	1.2330	2.348	2.329	2.367	2.310	2.367	163,704	2.3348	0.00%
1996-09-09	0	1.240	1.230	1.240	1.240	1.250	1,030,000	1,279,000	1.2417	2.348	2.329	2.348	2.348	2.367	543,919	2.3515	-1.59%
1996-09-06	0	1.260	1.240	1.270	1.260	1.260	50,000	63,000	1.2600	2.386	2.348	2.405	2.386	2.386	26,404	2.3860	0.80%
1996-09-05	0	1.250	1.260	1.270	1.230	1.260	290,000	358,700	1.2369	2.367	2.386	2.405	2.329	2.386	153,142	2.3423	1.63%
1996-09-04	0	1.230	1.210	1.230	1.220	1.230	140,000	171,700	1.2264	2.329	2.291	2.329	2.310	2.329	73,931	2.3224	-0.81%
1996-09-03	0	1.240	1.230	1.240	1.220	1.240	104,000	127,860	1.2294	2.348	2.329	2.348	2.310	2.348	54,920	2.3281	0.00%
1996-09-02	0	1.240	1.240	1.250	1.240	1.240	30,000	37,200	1.2400	2.348	2.348	2.367	2.348	2.348	15,842	2.3481	-0.80%
1996-08-30	0	1.250	1.250	1.260	1.240	1.250	140,000	174,300	1.2450	2.367	2.367	2.386	2.348	2.367	73,931	2.3576	0.81%
1996-08-29	0	1.240	1.240	1.260	1.240	1.250	234,000	291,160	1.2443	2.348	2.348	2.386	2.348	2.367	123,570	2.3562	-0.80%
1996-08-28	0	1.250	1.240	1.250	1.250	1.250	140,000	175,000	1.2500	2.367	2.348	2.367	2.367	2.367	73,931	2.3671	-1.57%
1996-08-27	0	1.270	1.250	1.270	1.260	1.270	200,000	253,000	1.2650	2.405	2.367	2.405	2.386	2.405	105,615	2.3955	-1.55%
1996-08-23	0	1.290	1.280	1.290	1.260	1.290	380,000	484,600	1.2753	2.443	2.424	2.443	2.386	2.443	200,669	2.4149	3.61%
1996-08-22	0	1.320	1.310	1.320	1.320	1.340	506,000	672,480	1.3290	2.358	2.340	2.358	2.358	2.393	283,304	2.3737	-0.75%
1996-08-21	0	1.330	1.320	1.330	1.320	1.330	620,000	819,900	1.3224	2.375	2.358	2.375	2.358	2.375	347,131	2.3619	0.76%
1996-08-20	0	1.320	1.320	1.330	1.310	1.330	332,000	439,120	1.3227	2.358	2.358	2.375	2.340	2.375	185,883	2.3623	0.00%
1996-08-19	0	1.320	1.310	1.330	1.320	1.330	240,000	317,800	1.3242	2.358	2.340	2.375	2.358	2.375	134,373	2.3651	0.76%
1996-08-16	0	1.310	1.300	1.310	1.290	1.310	442,000	573,900	1.2984	2.340	2.322	2.340	2.304	2.340	247,471	2.3191	-0.76%
1996-08-15	0	1.320	1.300	1.320	1.290	1.320	318,000	413,700	1.3009	2.358	2.322	2.358	2.304	2.358	178,045	2.3236	0.00%
1996-08-14	0	1.320	1.290	1.320	1.300	1.320	340,000	443,600	1.3047	2.358	2.304	2.358	2.322	2.358	190,362	2.3303	1.54%
1996-08-13	0	1.300	1.300	1.310	1.270	1.300	442,000	568,440	1.2861	2.322	2.322	2.340	2.268	2.322	247,471	2.2970	1.56%
1996-08-12	0	1.280	1.270	1.280	1.270	1.290	260,000	332,800	1.2800	2.286	2.268	2.286	2.268	2.304	145,571	2.2862	0.00%
1996-08-09	0	1.280	1.280	1.290	1.280	1.290	420,000	540,400	1.2867	2.286	2.286	2.304	2.286	2.304	235,153	2.2981	0.00%
1996-08-08	0	1.280	1.270	1.280	1.280	1.280	30,000	38,400	1.2800	2.286	2.268	2.286	2.286	2.286	16,797	2.2862	-0.78%
1996-08-07	0	1.290	1.280	1.290	1.280	1.300	320,000	412,500	1.2891	2.304	2.286	2.304	2.286	2.322	179,164	2.3024	-0.77%
1996-08-06	0	1.300	1.270	1.300	1.260	1.300	800,000	1,025,700	1.2821	2.322	2.268	2.322	2.250	2.322	447,911	2.2900	0.00%
1996-08-05	0	1.300	1.290	1.300	1.290	1.300	472,000	609,740	1.2918	2.322	2.304	2.322	2.304	2.322	264,268	2.3073	0.00%
1996-08-02	0	1.300	1.290	1.300	1.290	1.300	490,000	635,800	1.2976	2.322	2.304	2.322	2.304	2.322	274,346	2.3175	0.78%
1996-08-01	0	1.290	1.280	1.290	1.280	1.300	432,000	558,760	1.2934	2.304	2.286	2.304	2.286	2.322	241,872	2.3101	0.00%
1996-07-31	0	1.290	1.280	1.300	1.240	1.300	1,172,000	1,489,540	1.2709	2.304	2.286	2.322	2.215	2.322	656,190	2.2700	0.00%
1996-07-30	0	1.290	-	1.290	1.290	1.340	112,000	148,180	1.3230	2.304	-	2.304	2.304	2.393	62,708	2.3630	-3.01%
1996-07-29	0	1.330	1.310	1.330	1.330	1.340	160,000	213,400	1.3338	2.375	2.340	2.375	2.375	2.393	89,582	2.3822	-4.32%
1996-07-26	0	1.390	1.360	1.390	1.370	1.420	1,614,000	2,239,080	1.3873	2.483	2.429	2.483	2.447	2.536	903,661	2.4778	0.72%
1996-07-25	0	1.380	1.370	1.380	1.360	1.380	784,000	1,075,400	1.3717	2.465	2.447	2.465	2.429	2.465	438,953	2.4499	-1.43%
1996-07-24	0	1.400	1.390	1.400	1.390	1.430	2,114,000	2,978,640	1.4090	2.500	2.483	2.500	2.483	2.554	1,183,605	2.5166	0.00%
1996-07-23	0	1.400	1.390	1.400	1.380	1.440	2,582,000	3,628,980	1.4055	2.500	2.483	2.500	2.465	2.572	1,445,633	2.5103	-1.41%
1996-07-22	0	1.420	1.410	1.420	1.400	1.430	4,448,000	6,325,980	1.4222	2.536	2.518	2.536	2.500	2.554	2,490,386	2.5402	2.16%
1996-07-19	0	1.390	1.380	1.390	1.360	1.390	3,986,000	5,486,220	1.3764	2.483	2.465	2.483	2.429	2.483	2,231,717	2.4583	2.21%
1996-07-18	0	1.360	1.340	1.360	1.320	1.360	1,258,000	1,681,240	1.3364	2.429	2.393	2.429	2.358	2.429	704,340	2.3870	2.26%
1996-07-17	0	1.330	1.300	1.330	1.310	1.340	1,768,000	2,347,840	1.3280	2.375	2.322	2.375	2.340	2.393	989,884	2.3718	0.76%
1996-07-16	0	1.320	1.290	1.330	1.280	1.330	1,166,000	1,511,520	1.2963	2.358	2.304	2.375	2.286	2.375	652,831	2.3153	2.33%
1996-07-15	0	1.290	1.290	1.300	1.290	1.310	704,000	913,500	1.2976	2.304	2.304	2.322	2.304	2.340	394,162	2.3176	-0.77%
1996-07-12	0	1.300	1.280	1.300	1.290	1.300	170,000	220,800	1.2988	2.322	2.286	2.322	2.304	2.322	95,181	2.3198	-0.76%
1996-07-11	0	1.310	1.290	1.320	1.290	1.310	554,000	719,940	1.2995	2.340	2.304	2.358	2.304	2.340	310,178	2.3211	-1.50%
1996-07-10	0	1.330	1.310	1.330	1.320	1.340	178,000	237,240	1.3328	2.375	2.340	2.375	2.358	2.393	99,660	2.3805	-0.75%
1996-07-09	0	1.340	1.300	1.340	1.320	1.340	506,000	674,120	1.3323	2.393	2.322	2.393	2.358	2.393	283,304	2.3795	2.29%
1996-07-08	0	1.310	1.260	1.310	1.290	1.310	494,000	641,360	1.2983	2.340	2.250	2.340	2.304	2.340	276,585	2.3189	0.00%
1996-07-05	0	1.310	1.310	1.340	1.310	1.320	146,000	192,620	1.3193	2.340	2.340	2.393	2.340	2.358	81,744	2.3564	-1.50%
1996-07-04	0	1.330	1.320	1.340	1.330	1.350	492,000	658,860	1.3391	2.375	2.358	2.393	2.375	2.411	275,465	2.3918	-1.48%
1996-07-03	0	1.350	1.320	1.350	1.340	1.350	168,000	226,400	1.3476	2.411	2.358	2.411	2.393	2.411	94,061	2.4069	0.00%
1996-07-02	0	1.350	1.330	1.350	1.340	1.360	540,000	729,900	1.3517	2.411	2.375	2.411	2.393	2.429	302,340	2.4142	0.00%
1996-07-01	0	1.350	1.330	1.350	1.330	1.350	280,000	373,000	1.3321	2.411	2.375	2.411	2.375	2.411	156,769	2.3793	0.75%
1996-06-28	0	1.340	1.330	1.350	1.330	1.360	750,000	1,008,620	1.3448	2.393	2.375	2.411	2.375	2.429	419,917	2.4020	-0.74%
1996-06-27	0	1.350	1.340	1.350	1.340	1.370	1,044,000	1,415,800	1.3561	2.411	2.393	2.411	2.393	2.447	584,524	2.4221	-0.74%
1996-06-26	0	1.360	1.350	1.360	1.310	1.360	4,000,000	5,173,540	1.2934	2.429	2.411	2.429	2.340	2.429	2,239,556	2.3101	3.03%
1996-06-25	0	1.320	1.290	1.320	1.290	1.330	572,000	751,420	1.3137	2.358	2.304	2.358	2.304	2.375	320,256	2.3463	2.33%
1996-06-24	0	1.290	1.280	1.300	1.290	1.290	100,000	129,000	1.2900	2.304	2.286	2.322	2.304	2.304	55,989	2.3040	-2.27%
1996-06-21	0	1.320	1.280	1.330	1.280	1.330	230,000	304,400	1.3235	2.358	2.286	2.375	2.286	2.375	128,774	2.3638	3.13%
1996-06-19	0	1.280	1.270	1.290	1.270	1.280	120,000	152,700	1.2725	2.286	2.268	2.304	2.268	2.286	67,187	2.2728	-1.54%
1996-06-18	0	1.300	1.300	1.310	1.290	1.300	100,000	129,500	1.2950	2.322	2.322	2.340	2.304	2.322	55,989	2.3130	-1.52%
1996-06-14	0	1.320	1.290	1.320	-	-	0	0	-	2.358	2.304	2.358	-	-	0	-	0.00%
1996-06-13	0	1.320	1.300	1.330	1.310	1.320	140,000	184,500	1.3179	2.358	2.322	2.375	2.340	2.358	78,384	2.3538	0.00%
1996-06-12	0	1.320	1.290	1.330	1.310	1.320	180,000	236,800	1.3156	2.358	2.304	2.375	2.340	2.358	100,780	2.3497	0.00%
1996-06-11	0	1.320	1.290	1.320	1.300	1.330	170,000	223,800	1.3165	2.358	2.304	2.358	2.322	2.375	95,181	2.3513	0.76%
1996-06-10	0	1.310	1.310	1.330	1.310	1.340	112,000	148,100	1.3223	2.340	2.340	2.375	2.340	2.393	62,708	2.3618	-1.50%
1996-06-07	0	1.330	1.300	1.330	1.320	1.350	330,000	439,200	1.3309	2.375	2.322	2.375	2.358	2.411	184,763	2.3771	0.76%
1996-06-06	0	1.320	1.310	1.340	1.320	1.360	270,000	365,200	1.3526	2.358	2.340	2.393	2.358	2.429	151,170	2.4158	-2.22%
1996-06-05	0	1.350	1.330	1.350	1.340	1.370	628,000	854,660	1.3609	2.411	2.375	2.411	2.393	2.447	351,610	2.4307	0.00%
1996-06-04	0	1.350	1.340	1.350	1.320	1.360	1,222,000	1,641,780	1.3435	2.411	2.393	2.411	2.358	2.429	684,184	2.3996	0.75%
1996-06-03	0	1.340	1.330	1.340	1.320	1.350	1,562,000	2,089,360	1.3376	2.393	2.375	2.393	2.358	2.411	874,547	2.3891	2.29%
1996-05-31	0	1.310	1.300	1.310	1.300	1.320	430,000	562,000	1.3070	2.340	2.322	2.340	2.322	2.358	240,752	2.3343	-0.76%
1996-05-30	0	1.320	1.300	1.320	1.300	1.330	602,000	788,400	1.3096	2.358	2.322	2.358	2.322	2.375	337,053	2.3391	-0.75%
1996-05-29	0	1.330	1.310	1.330	1.310	1.340	418,000	554,560	1.3267	2.375	2.340	2.375	2.340	2.393	234,034	2.3696	0.00%
1996-05-28	0	1.330	1.320	1.330	1.320	1.330	470,000	620,800	1.3209	2.375	2.358	2.375	2.358	2.375	263,148	2.3591	0.76%
1996-05-27	0	1.320	1.310	1.330	1.310	1.340	1,530,000	2,031,000	1.3275	2.358	2.340	2.375	2.340	2.393	856,630	2.3709	2.33%
1996-05-24	0	1.290	1.280	1.300	1.290	1.300	926,000	1,214,120	1.3111	2.304	2.286	2.322	2.304	2.322	518,457	2.3418	-3.01%
1996-05-23	0	1.330	1.310	1.330	1.300	1.330	1,000,000	1,316,700	1.3167	2.375	2.340	2.375	2.322	2.375	559,889	2.3517	2.31%
1996-05-22	0	1.300	1.290	1.300	1.270	1.320	2,380,000	3,070,700	1.2902	2.322	2.304	2.322	2.268	2.358	1,332,536	2.3044	-1.52%
1996-05-21	0	1.320	1.320	1.330	1.320	1.360	1,580,000	2,117,160	1.3400	2.358	2.358	2.375	2.358	2.429	884,625	2.3933	-3.65%
1996-05-20	0	1.370	1.360	1.370	1.370	1.400	1,786,000	2,462,820	1.3790	2.447	2.429	2.447	2.447	2.500	999,962	2.4629	-1.44%
1996-05-17	0	1.390	1.370	1.390	1.340	1.390	6,346,000	8,676,980	1.3673	2.483	2.447	2.483	2.393	2.483	3,553,055	2.4421	4.51%
1996-05-16	0	1.330	1.320	1.330	1.300	1.330	1,918,000	2,522,480	1.3152	2.375	2.358	2.375	2.322	2.375	1,073,867	2.3490	0.76%
1996-05-15	0	1.320	1.320	1.330	1.300	1.340	3,048,000	4,029,560	1.3220	2.358	2.358	2.375	2.322	2.393	1,706,542	2.3612	-0.75%
1996-05-14	0	1.330	1.330	1.340	1.320	1.370	8,088,000	10,907,220	1.3486	2.375	2.375	2.393	2.358	2.447	4,528,382	2.4086	-1.48%
1996-05-13	0	1.350	1.340	1.350	1.280	1.360	12,088,000	16,108,740	1.3326	2.411	2.393	2.411	2.286	2.429	6,767,938	2.3802	4.65%
1996-05-10	0	1.290	1.270	1.290	1.260	1.290	2,860,000	3,634,180	1.2707	2.304	2.268	2.304	2.250	2.304	1,601,282	2.2695	4.03%
1996-05-09	0	1.240	1.240	1.250	1.240	1.270	4,206,000	5,290,460	1.2578	2.215	2.215	2.233	2.215	2.268	2,354,893	2.2466	1.64%
1996-05-08	0	1.220	1.210	1.240	1.180	1.230	1,656,000	1,993,380	1.2037	2.179	2.161	2.215	2.108	2.197	927,176	2.1499	3.39%
1996-05-07	0	1.180	1.160	1.180	1.160	1.180	130,000	152,500	1.1731	2.108	2.072	2.108	2.072	2.108	72,786	2.0952	1.72%
1996-05-06	0	1.160	1.160	1.170	1.160	1.160	4,000	4,640	1.1600	2.072	2.072	2.090	2.072	2.072	2,240	2.0718	-0.85%
1996-05-03	0	1.170	1.160	1.180	1.160	1.170	390,000	453,900	1.1638	2.090	2.072	2.108	2.072	2.090	218,357	2.0787	-0.85%
1996-05-02	0	1.180	1.170	1.190	1.160	1.190	1,040,000	1,222,500	1.1755	2.108	2.090	2.125	2.072	2.125	582,285	2.0995	0.85%
1996-05-01	0	1.170	1.150	1.180	1.160	1.170	316,000	368,100	1.1649	2.090	2.054	2.108	2.072	2.090	176,925	2.0805	-0.85%
1996-04-30	0	1.180	1.160	1.200	1.160	1.180	128,000	149,880	1.1709	2.108	2.072	2.143	2.072	2.108	71,666	2.0914	0.00%
1996-04-29	0	1.180	1.180	1.190	1.160	1.180	286,000	334,520	1.1697	2.108	2.108	2.125	2.072	2.108	160,128	2.0891	0.00%
1996-04-26	0	1.180	1.160	1.210	1.170	1.200	532,000	623,740	1.1724	2.108	2.072	2.161	2.090	2.143	297,861	2.0941	-0.84%
1996-04-25	0	1.190	1.180	1.190	-	-	100,000	119,000	1.1900	2.125	2.108	2.125	-	-	55,989	2.1254	-0.83%
1996-04-24	0	1.200	-	1.200	1.200	1.200	2,000	2,400	1.2000	2.143	-	2.143	2.143	2.143	1,120	2.1433	0.84%
1996-04-23	0	1.190	1.170	1.190	1.170	1.190	110,000	130,700	1.1882	2.125	2.090	2.125	2.090	2.125	61,588	2.1222	-1.65%
1996-04-22	0	1.210	1.200	1.210	1.190	1.210	854,000	1,022,600	1.1974	2.161	2.143	2.161	2.125	2.161	478,145	2.1387	0.83%
1996-04-19	0	1.200	1.180	1.200	1.190	1.210	442,000	527,940	1.1944	2.143	2.108	2.143	2.125	2.161	247,471	2.1333	0.84%
1996-04-18	0	1.190	1.190	1.200	1.190	1.200	308,000	369,480	1.1996	2.125	2.125	2.143	2.125	2.143	172,446	2.1426	-1.65%
1996-04-17	0	1.210	1.210	1.220	1.210	1.220	906,000	1,101,960	1.2163	2.161	2.161	2.179	2.161	2.179	507,259	2.1724	0.00%
1996-04-16	0	1.210	1.200	1.210	1.190	1.210	1,314,000	1,577,500	1.2005	2.161	2.143	2.161	2.125	2.161	735,694	2.1442	2.54%
1996-04-15	0	1.180	1.170	1.180	1.160	1.180	890,000	1,042,400	1.1712	2.108	2.090	2.108	2.072	2.108	498,301	2.0919	0.85%
1996-04-12	0	1.170	1.150	1.170	1.150	1.170	330,000	380,100	1.1518	2.090	2.054	2.090	2.054	2.090	184,763	2.0572	0.86%
1996-04-11	0	1.160	1.160	1.180	1.160	1.160	230,000	266,800	1.1600	2.072	2.072	2.108	2.072	2.072	128,774	2.0718	0.87%
1996-04-10	0	1.150	1.150	1.170	1.140	1.150	200,000	229,000	1.1450	2.054	2.054	2.090	2.036	2.054	111,978	2.0450	0.00%
1996-04-09	0	1.150	1.150	1.170	1.140	1.150	230,000	262,700	1.1422	2.054	2.054	2.090	2.036	2.054	128,774	2.0400	-1.71%
1996-04-03	0	1.170	1.170	1.180	1.170	1.180	120,000	141,300	1.1775	2.090	2.090	2.108	2.090	2.108	67,187	2.1031	-0.85%
1996-04-02	0	1.180	1.180	1.200	1.180	1.180	30,000	35,400	1.1800	2.108	2.108	2.143	2.108	2.108	16,797	2.1076	4.42%
1996-04-01	0	1.130	1.130	1.180	1.120	1.150	200,000	229,100	1.1455	2.018	2.018	2.108	2.000	2.054	111,978	2.0459	-3.42%
1996-03-29	0	1.170	1.160	1.170	1.170	1.240	320,000	378,300	1.1822	2.090	2.072	2.090	2.090	2.215	179,164	2.1115	-2.50%
1996-03-28	0	1.200	1.190	1.200	1.180	1.200	180,000	213,800	1.1878	2.143	2.125	2.143	2.108	2.143	100,780	2.1215	-0.83%
1996-03-27	0	1.210	1.210	1.220	1.170	1.210	986,000	1,176,220	1.1929	2.161	2.161	2.179	2.090	2.161	552,051	2.1306	3.42%
1996-03-26	0	1.170	1.160	1.170	1.180	1.190	500,000	592,100	1.1842	2.090	2.072	2.090	2.108	2.125	279,944	2.1151	-1.68%
1996-03-25	0	1.190	1.190	1.210	1.190	1.240	1,028,000	1,251,060	1.2170	2.125	2.125	2.161	2.125	2.215	575,566	2.1736	0.00%
1996-03-22	0	1.190	1.180	1.190	1.120	1.210	2,742,000	3,231,420	1.1785	2.125	2.108	2.125	2.000	2.161	1,535,216	2.1049	4.39%
1996-03-21	0	1.140	1.140	1.150	1.130	1.140	416,000	473,280	1.1377	2.036	2.036	2.054	2.018	2.036	232,914	2.0320	0.00%
1996-03-20	0	1.140	1.130	1.140	1.140	1.140	300,000	342,000	1.1400	2.036	2.018	2.036	2.036	2.036	167,967	2.0361	-1.72%
1996-03-19	0	1.160	1.150	1.170	1.150	1.170	772,000	897,120	1.1621	2.072	2.054	2.090	2.054	2.090	432,234	2.0755	0.87%
1996-03-18	0	1.150	1.140	1.160	1.110	1.160	644,000	739,700	1.1486	2.054	2.036	2.072	1.983	2.072	360,568	2.0515	3.60%
1996-03-15	0	1.110	1.110	1.120	1.100	1.140	822,000	922,480	1.1222	1.983	1.983	2.000	1.965	2.036	460,229	2.0044	1.83%
1996-03-14	0	1.090	1.090	1.100	1.030	1.100	1,096,000	1,178,460	1.0752	1.947	1.947	1.965	1.840	1.965	613,638	1.9204	0.93%
1996-03-13	0	1.080	1.060	1.080	1.060	1.100	1,554,000	1,699,000	1.0933	1.929	1.893	1.929	1.893	1.965	870,067	1.9527	-2.70%
1996-03-12	0	1.110	1.110	1.120	1.100	1.140	1,796,000	2,001,480	1.1144	1.983	1.983	2.000	1.965	2.036	1,005,561	1.9904	5.71%
1996-03-11	0	1.050	1.030	1.080	0.980	1.240	1,952,000	2,055,800	1.0532	1.875	1.840	1.929	1.750	2.215	1,092,903	1.8810	-16.00%
1996-03-08	0	1.250	1.250	1.260	1.250	1.260	330,000	413,600	1.2533	2.233	2.233	2.250	2.233	2.250	184,763	2.2385	-1.57%
1996-03-07	0	1.270	1.250	1.270	1.240	1.280	1,270,000	1,590,900	1.2527	2.268	2.233	2.268	2.215	2.286	711,059	2.2374	1.60%
1996-03-06	0	1.250	1.240	1.260	1.240	1.290	2,356,000	2,984,020	1.2666	2.233	2.215	2.250	2.215	2.304	1,319,098	2.2622	-4.58%
1996-03-05	0	1.310	1.300	1.310	1.300	1.360	6,130,000	8,184,300	1.3351	2.340	2.322	2.340	2.322	2.429	3,432,119	2.3846	-2.24%
1996-03-04	0	1.340	1.340	1.350	1.280	1.360	9,260,000	12,280,380	1.3262	2.393	2.393	2.411	2.286	2.429	5,184,572	2.3686	5.51%
1996-03-01	0	1.270	1.270	1.280	1.220	1.290	2,398,000	3,015,560	1.2575	2.268	2.268	2.286	2.179	2.304	1,342,614	2.2460	4.10%
1996-02-29	0	1.220	1.210	1.220	1.200	1.240	1,712,000	2,087,220	1.2192	2.179	2.161	2.179	2.143	2.215	958,530	2.1775	0.00%
1996-02-28	0	1.220	1.210	1.220	1.220	1.240	946,000	1,156,680	1.2227	2.179	2.161	2.179	2.179	2.215	529,655	2.1838	2.52%
1996-02-27	0	1.190	1.190	1.210	1.180	1.230	2,312,000	2,813,140	1.2168	2.125	2.125	2.161	2.108	2.197	1,294,463	2.1732	-0.83%
1996-02-26	0	1.200	1.190	1.200	1.150	1.220	2,944,000	3,513,340	1.1934	2.143	2.125	2.143	2.054	2.179	1,648,313	2.1315	2.56%
1996-02-23	0	1.170	1.160	1.180	1.160	1.170	872,000	1,012,520	1.1611	2.090	2.072	2.108	2.072	2.090	488,223	2.0739	2.63%
1996-02-22	0	1.140	1.140	1.150	1.140	1.160	500,000	577,900	1.1558	2.036	2.036	2.054	2.036	2.072	279,944	2.0643	-0.87%
1996-02-16	0	1.150	1.120	1.180	1.120	1.150	220,000	251,300	1.1423	2.054	2.000	2.108	2.000	2.054	123,176	2.0402	1.77%
1996-02-15	0	1.130	1.120	1.140	1.110	1.140	500,000	564,900	1.1298	2.018	2.000	2.036	1.983	2.036	279,944	2.0179	-1.74%
1996-02-14	0	1.150	1.150	1.160	1.140	1.150	290,000	331,900	1.1445	2.054	2.054	2.072	2.036	2.054	162,368	2.0441	-0.86%
1996-02-13	0	1.160	1.150	1.160	1.130	1.160	806,000	923,440	1.1457	2.072	2.054	2.072	2.018	2.072	451,271	2.0463	0.87%
1996-02-12	0	1.150	1.150	1.160	1.150	1.160	394,000	454,100	1.1525	2.054	2.054	2.072	2.054	2.072	220,596	2.0585	0.88%
1996-02-09	0	1.140	1.140	1.160	1.140	1.170	510,000	588,300	1.1535	2.036	2.036	2.072	2.036	2.090	285,543	2.0603	0.00%
1996-02-08	0	1.140	1.140	1.150	1.140	1.160	878,000	1,012,400	1.1531	2.036	2.036	2.054	2.036	2.072	491,583	2.0595	-2.56%
1996-02-07	0	1.170	1.160	1.180	1.160	1.170	380,000	443,400	1.1668	2.090	2.072	2.108	2.072	2.090	212,758	2.0841	0.00%
1996-02-06	0	1.170	1.170	1.180	1.170	1.190	1,144,000	1,342,580	1.1736	2.090	2.090	2.108	2.090	2.125	640,513	2.0961	-0.85%
1996-02-05	0	1.180	1.170	1.180	1.160	1.200	3,144,000	3,735,860	1.1883	2.108	2.090	2.108	2.072	2.143	1,760,291	2.1223	2.61%
1996-02-02	0	1.150	1.150	1.160	1.150	1.190	936,000	1,088,960	1.1634	2.054	2.054	2.072	2.054	2.125	524,056	2.0779	-2.54%
1996-02-01	0	1.180	1.170	1.180	1.140	1.180	1,292,000	1,506,640	1.1661	2.108	2.090	2.108	2.036	2.108	723,377	2.0828	1.72%
1996-01-31	0	1.160	1.160	1.170	1.150	1.240	2,958,000	3,513,920	1.1879	2.072	2.072	2.090	2.054	2.215	1,656,152	2.1217	-1.69%
1996-01-30	0	1.180	1.140	1.190	1.170	1.240	5,418,000	6,530,700	1.2054	2.108	2.036	2.125	2.090	2.215	3,033,478	2.1529	-2.48%
1996-01-29	0	1.210	1.210	1.230	1.180	1.240	8,976,000	10,896,320	1.2139	2.161	2.161	2.197	2.108	2.215	5,025,563	2.1682	5.22%
1996-01-26	0	1.150	1.130	1.150	1.010	1.150	5,232,000	5,820,540	1.1125	2.054	2.018	2.054	1.804	2.054	2,929,339	1.9870	11.65%
1996-01-25	0	1.030	1.020	1.030	1.030	1.040	1,310,000	1,356,300	1.0353	1.840	1.822	1.840	1.840	1.858	733,455	1.8492	-0.96%
1996-01-24	0	1.040	1.030	1.040	1.040	1.050	510,000	532,900	1.0449	1.858	1.840	1.858	1.858	1.875	285,543	1.8663	-0.95%
1996-01-23	0	1.050	1.050	1.070	1.040	1.060	510,000	533,500	1.0461	1.875	1.875	1.911	1.858	1.893	285,543	1.8684	-0.94%
1996-01-22	0	1.060	1.060	1.070	1.050	1.070	670,000	710,540	1.0605	1.893	1.893	1.911	1.875	1.911	375,126	1.8941	-0.93%
1996-01-19	0	1.070	1.060	1.070	1.060	1.070	1,420,000	1,515,400	1.0672	1.911	1.893	1.911	1.893	1.911	795,042	1.9061	0.00%
1996-01-18	0	1.070	1.060	1.070	1.060	1.080	830,000	888,700	1.0707	1.911	1.893	1.911	1.893	1.929	464,708	1.9124	1.90%
1996-01-17	0	1.050	1.050	1.070	1.050	1.070	820,000	864,860	1.0547	1.875	1.875	1.911	1.875	1.911	459,109	1.8838	-1.87%
1996-01-16	0	1.070	1.070	1.080	1.030	1.100	2,782,000	2,974,780	1.0693	1.911	1.911	1.929	1.840	1.965	1,557,611	1.9098	2.88%
1996-01-15	0	1.040	1.040	1.050	1.010	1.040	990,000	1,020,000	1.0303	1.858	1.858	1.875	1.804	1.858	554,290	1.8402	4.00%
1996-01-12	0	1.000	1.000	1.020	1.000	1.010	680,000	681,900	1.0028	1.786	1.786	1.822	1.786	1.804	380,725	1.7911	2.04%
1996-01-11	0	0.980	0.970	0.980	0.950	0.980	360,000	350,000	0.9722	1.750	1.732	1.750	1.697	1.750	201,560	1.7365	-1.01%
1996-01-10	0	0.990	0.990	1.000	0.990	1.000	574,000	572,260	0.9970	1.768	1.768	1.786	1.768	1.786	321,376	1.7807	-2.94%
1996-01-09	0	1.020	1.020	1.030	1.000	1.030	196,000	198,560	1.0131	1.822	1.822	1.840	1.786	1.840	109,738	1.8094	0.00%
1996-01-08	0	1.020	1.020	1.030	0.980	1.040	692,000	701,360	1.0135	1.822	1.822	1.840	1.750	1.858	387,443	1.8102	0.99%
1996-01-05	0	1.010	1.010	1.020	1.010	1.030	1,110,000	1,125,060	1.0136	1.804	1.804	1.822	1.804	1.840	621,477	1.8103	-1.94%
1996-01-04	0	1.030	1.020	1.040	1.030	1.080	736,000	767,580	1.0429	1.840	1.822	1.858	1.840	1.929	412,078	1.8627	-2.83%
1996-01-03	0	1.060	1.050	1.070	1.020	1.080	2,358,000	2,441,380	1.0354	1.893	1.875	1.911	1.822	1.929	1,320,218	1.8492	1.92%
1996-01-02	0	1.040	1.030	1.040	0.960	1.050	2,720,000	2,792,980	1.0268	1.858	1.840	1.858	1.715	1.875	1,522,898	1.8340	10.64%
1995-12-29	0	0.940	0.940	0.960	0.920	0.950	4,012,000	3,699,160	0.9220	1.679	1.679	1.715	1.643	1.697	2,246,275	1.6468	3.30%
1995-12-28	0	0.910	0.910	0.940	0.910	0.980	1,324,000	1,263,300	0.9542	1.625	1.625	1.679	1.625	1.750	741,293	1.7042	-8.08%
1995-12-27	0	0.990	0.990	1.000	0.990	1.020	2,964,000	2,964,760	1.0003	1.768	1.768	1.786	1.768	1.822	1,659,511	1.7865	-3.88%
1995-12-22	0	1.030	1.030	1.040	1.000	1.040	1,456,000	1,482,620	1.0183	1.840	1.840	1.858	1.786	1.858	815,198	1.8187	-0.96%
1995-12-21	0	1.040	1.020	1.040	1.020	1.060	126,000	130,000	1.0317	1.858	1.822	1.858	1.822	1.893	70,546	1.8428	-3.70%
1995-12-20	0	1.080	1.080	1.090	1.080	1.110	900,000	989,440	1.0994	1.929	1.929	1.947	1.929	1.983	503,900	1.9636	-3.57%
1995-12-19	0	1.120	1.120	1.130	1.100	1.110	370,000	408,500	1.1041	2.000	2.000	2.018	1.965	1.983	207,159	1.9719	-0.88%
1995-12-18	0	1.130	1.120	1.140	1.110	1.150	1,632,000	1,852,820	1.1353	2.018	2.000	2.036	1.983	2.054	913,739	2.0277	0.00%
1995-12-15	0	1.130	1.130	1.140	1.090	1.140	2,746,000	3,065,080	1.1162	2.018	2.018	2.036	1.947	2.036	1,537,455	1.9936	-0.88%
1995-12-14	0	1.140	1.110	1.150	1.110	1.180	1,326,000	1,553,520	1.1716	2.036	1.983	2.054	1.983	2.108	742,413	2.0925	-1.72%
1995-12-13	0	1.160	1.150	1.180	1.150	1.170	1,460,000	1,694,100	1.1603	2.072	2.054	2.108	2.054	2.090	817,438	2.0725	-1.69%
1995-12-12	0	1.180	1.180	1.190	1.150	1.190	1,504,000	1,766,780	1.1747	2.108	2.108	2.125	2.054	2.125	842,073	2.0981	-0.84%
1995-12-11	0	1.190	1.180	1.190	1.190	1.210	1,056,000	1,271,560	1.2041	2.125	2.108	2.125	2.125	2.161	591,243	2.1507	-3.25%
1995-12-08	0	1.230	1.220	1.230	1.210	1.260	2,786,000	3,431,540	1.2317	2.197	2.179	2.197	2.161	2.250	1,559,851	2.1999	-2.38%
1995-12-07	0	1.260	1.250	1.270	1.190	1.270	3,858,000	4,771,480	1.2368	2.250	2.233	2.268	2.125	2.268	2,160,052	2.2090	3.28%
1995-12-06	0	1.220	1.210	1.230	1.210	1.240	2,644,000	3,246,860	1.2280	2.179	2.161	2.197	2.161	2.215	1,480,346	2.1933	-1.61%
1995-12-05	0	1.240	1.240	1.250	1.220	1.270	5,378,000	6,683,700	1.2428	2.215	2.215	2.233	2.179	2.268	3,011,083	2.2197	-3.88%
1995-12-04	0	1.290	1.280	1.290	1.270	1.330	5,948,000	7,725,640	1.2989	2.304	2.286	2.304	2.268	2.375	3,330,220	2.3199	-1.53%
1995-12-01	0	1.310	1.310	1.320	1.210	1.320	26,840,000	34,472,600	1.2844	2.340	2.340	2.358	2.161	2.358	15,027,420	2.2940

---

Copyright & disclaimer, Privacy policy

Back to top

---