Rare Earth Magnesium Technology Group Holdings Limited: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	00601	1993-01-28			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
2025-11-03	0	0.093	0.092	0.095	0.089	0.092	1,180,000	107,020	0.0907	0.093	0.092	0.095	0.089	0.092	1,180,000	0.0907	1.09%
2025-10-31	0	0.092	0.090	0.092	0.090	0.093	740,000	68,060	0.0920	0.092	0.090	0.092	0.090	0.093	740,000	0.0920	-1.08%
2025-10-30	0	0.093	0.093	0.094	0.089	0.093	800,000	73,040	0.0913	0.093	0.093	0.094	0.089	0.093	800,000	0.0913	6.90%
2025-10-28	0	0.087	0.086	0.093	0.085	0.090	3,571,250	307,757	0.0862	0.087	0.086	0.093	0.085	0.090	3,571,250	0.0862	-3.33%
2025-10-27	0	0.090	0.090	0.095	0.089	0.094	2,370,000	215,010	0.0907	0.090	0.090	0.095	0.089	0.094	2,370,000	0.0907	-1.10%
2025-10-24	0	0.091	0.090	0.095	0.091	0.098	840,000	77,260	0.0920	0.091	0.090	0.095	0.091	0.098	840,000	0.0920	-1.09%
2025-10-23	0	0.092	0.091	0.095	0.085	0.092	4,440,000	393,510	0.0886	0.092	0.091	0.095	0.085	0.092	4,440,000	0.0886	1.10%
2025-10-22	0	0.091	0.090	0.091	0.085	0.093	4,441,949	392,751	0.0884	0.091	0.090	0.091	0.085	0.093	4,441,949	0.0884	-2.15%
2025-10-21	0	0.093	0.092	0.093	0.091	0.108	6,750,000	662,310	0.0981	0.093	0.092	0.093	0.091	0.108	6,750,000	0.0981	-9.71%
2025-10-20	0	0.103	0.103	0.104	0.101	0.112	2,031,000	214,460	0.1056	0.103	0.103	0.104	0.101	0.112	2,031,000	0.1056	-6.36%
2025-10-17	0	0.110	0.108	0.109	0.108	0.120	5,060,000	563,250	0.1113	0.110	0.108	0.109	0.108	0.120	5,060,000	0.1113	-5.17%
2025-10-16	0	0.116	0.115	0.116	0.111	0.124	4,607,500	546,705	0.1187	0.116	0.115	0.116	0.111	0.124	4,607,500	0.1187	-3.33%
2025-10-15	0	0.120	0.118	0.120	0.116	0.128	17,631,949	2,130,105	0.1208	0.120	0.118	0.120	0.116	0.128	17,631,949	0.1208	-6.25%
2025-10-14	0	0.128	0.127	0.128	0.105	0.139	60,581,400	7,928,400	0.1309	0.128	0.127	0.128	0.105	0.139	60,581,400	0.1309	28.00%
2025-10-13	0	0.100	0.100	0.102	0.098	0.106	3,380,000	344,050	0.1018	0.100	0.100	0.102	0.098	0.106	3,380,000	0.1018	-5.66%
2025-10-10	0	0.106	0.107	0.108	0.104	0.124	6,494,500	731,020	0.1126	0.106	0.107	0.108	0.104	0.124	6,494,500	0.1126	-10.17%
2025-10-09	0	0.118	0.116	0.118	0.100	0.118	13,670,000	1,531,790	0.1121	0.118	0.116	0.118	0.100	0.118	13,670,000	0.1121	14.56%
2025-10-08	0	0.103	0.103	0.104	0.100	0.121	13,890,000	1,528,690	0.1101	0.103	0.103	0.104	0.100	0.121	13,890,000	0.1101	-6.36%
2025-10-06	0	0.110	0.106	0.110	0.085	0.114	11,250,000	1,085,830	0.0965	0.110	0.106	0.110	0.085	0.114	11,250,000	0.0965	25.00%
2025-10-03	0	0.088	0.088	0.090	0.087	0.091	1,320,000	117,930	0.0893	0.088	0.088	0.090	0.087	0.091	1,320,000	0.0893	-3.30%
2025-10-02	0	0.091	0.090	0.091	0.085	0.094	4,080,000	372,580	0.0913	0.091	0.090	0.091	0.085	0.094	4,080,000	0.0913	7.06%
2025-09-30	0	0.085	0.084	0.085	0.084	0.087	1,330,000	114,350	0.0860	0.085	0.084	0.085	0.084	0.087	1,330,000	0.0860	-2.30%
2025-09-29	0	0.087	0.087	0.088	0.087	0.090	800,000	71,560	0.0895	0.087	0.087	0.088	0.087	0.090	800,000	0.0895	-1.14%
2025-09-26	0	0.088	0.087	0.088	0.081	0.089	4,360,000	377,570	0.0866	0.088	0.087	0.088	0.081	0.089	4,360,000	0.0866	8.64%
2025-09-25	0	0.081	0.080	0.081	0.080	0.081	20,000	1,610	0.0805	0.081	0.080	0.081	0.080	0.081	20,000	0.0805	2.53%
2025-09-24	0	0.079	0.079	0.080	0.078	0.079	1,430,000	111,810	0.0782	0.079	0.079	0.080	0.078	0.079	1,430,000	0.0782	0.00%
2025-09-23	0	0.079	0.079	0.080	0.079	0.081	140,000	11,150	0.0796	0.079	0.079	0.080	0.079	0.081	140,000	0.0796	0.00%
2025-09-22	0	0.079	0.079	0.081	0.079	0.084	1,650,000	133,060	0.0806	0.079	0.079	0.081	0.079	0.084	1,650,000	0.0806	-4.82%
2025-09-19	0	0.083	0.082	0.087	0.082	0.088	320,000	27,170	0.0849	0.083	0.082	0.087	0.082	0.088	320,000	0.0849	-2.35%
2025-09-18	0	0.085	0.085	0.087	0.083	0.086	350,000	29,280	0.0837	0.085	0.085	0.087	0.083	0.086	350,000	0.0837	-2.30%
2025-09-17	0	0.087	0.085	0.087	0.084	0.087	238,633	20,206	0.0847	0.087	0.085	0.087	0.084	0.087	238,633	0.0847	2.35%
2025-09-16	0	0.085	0.083	0.085	0.082	0.085	1,840,000	153,240	0.0833	0.085	0.083	0.085	0.082	0.085	1,840,000	0.0833	-3.41%
2025-09-15	0	0.088	0.085	0.088	0.085	0.088	490,000	42,290	0.0863	0.088	0.085	0.088	0.085	0.088	490,000	0.0863	3.53%
2025-09-12	0	0.085	0.085	0.089	0.084	0.087	340,000	28,810	0.0847	0.085	0.085	0.089	0.084	0.087	340,000	0.0847	-2.30%
2025-09-11	0	0.087	0.087	0.090	0.084	0.090	2,160,000	189,310	0.0876	0.087	0.087	0.090	0.084	0.090	2,160,000	0.0876	2.35%
2025-09-10	0	0.085	0.084	0.085	0.086	0.089	1,390,000	121,700	0.0876	0.085	0.084	0.085	0.086	0.089	1,390,000	0.0876	-1.16%
2025-09-09	0	0.086	0.085	0.087	0.086	0.086	10,000	860	0.0860	0.086	0.085	0.087	0.086	0.086	10,000	0.0860	2.38%
2025-09-08	0	0.084	0.081	0.084	0.083	0.084	870,000	72,840	0.0837	0.084	0.081	0.084	0.083	0.084	870,000	0.0837	5.00%
2025-09-05	0	0.080	0.079	0.080	0.079	0.080	1,250,000	99,150	0.0793	0.080	0.079	0.080	0.079	0.080	1,250,000	0.0793	-1.23%
2025-09-04	0	0.081	0.080	0.084	0.080	0.085	1,720,000	140,150	0.0815	0.081	0.080	0.084	0.080	0.085	1,720,000	0.0815	-4.71%
2025-09-03	0	0.085	0.084	0.085	0.078	0.085	1,270,000	103,650	0.0816	0.085	0.084	0.085	0.078	0.085	1,270,000	0.0816	4.94%
2025-09-02	0	0.081	0.079	0.082	0.081	0.081	150,000	12,150	0.0810	0.081	0.079	0.082	0.081	0.081	150,000	0.0810	0.00%
2025-09-01	0	0.081	0.081	0.083	0.080	0.085	1,212,000	100,698	0.0831	0.081	0.081	0.083	0.080	0.085	1,212,000	0.0831	-5.81%
2025-08-29	0	0.086	0.086	0.087	0.086	0.086	20,000	1,730	0.0865	0.086	0.086	0.087	0.086	0.086	20,000	0.0865	0.00%
2025-08-28	0	0.086	0.086	0.090	0.086	0.086	900,000	77,400	0.0860	0.086	0.086	0.090	0.086	0.086	900,000	0.0860	-5.49%
2025-08-27	0	0.091	0.087	0.091	0.090	0.091	20,000	1,810	0.0905	0.091	0.087	0.091	0.090	0.091	20,000	0.0905	2.25%
2025-08-26	0	0.089	0.086	0.089	0.085	0.090	510,000	45,750	0.0897	0.089	0.086	0.089	0.085	0.090	510,000	0.0897	0.00%
2025-08-25	0	0.089	0.086	0.089	0.083	0.089	640,000	54,460	0.0851	0.089	0.086	0.089	0.083	0.089	640,000	0.0851	2.30%
2025-08-22	0	0.087	0.087	0.088	0.082	0.089	1,920,000	164,810	0.0858	0.087	0.087	0.088	0.082	0.089	1,920,000	0.0858	-3.33%
2025-08-21	0	0.090	0.090	0.092	0.090	0.092	610,000	55,780	0.0914	0.090	0.090	0.092	0.090	0.092	610,000	0.0914	-2.17%
2025-08-20	0	0.092	0.091	0.092	0.092	0.092	340,000	31,280	0.0920	0.092	0.091	0.092	0.092	0.092	340,000	0.0920	-2.13%
2025-08-19	0	0.094	0.092	0.094	0.091	0.095	2,080,000	192,230	0.0924	0.094	0.092	0.094	0.091	0.095	2,080,000	0.0924	2.17%
2025-08-18	0	0.092	0.092	0.094	0.090	0.097	2,790,000	264,460	0.0948	0.092	0.092	0.094	0.090	0.097	2,790,000	0.0948	1.10%
2025-08-15	0	0.091	0.091	0.093	0.085	0.098	3,547,000	325,015	0.0916	0.091	0.091	0.093	0.085	0.098	3,547,000	0.0916	7.06%
2025-08-14	0	0.085	0.085	0.088	0.085	0.087	720,000	61,810	0.0858	0.085	0.085	0.088	0.085	0.087	720,000	0.0858	-2.30%
2025-08-13	0	0.087	0.087	0.093	0.087	0.093	400,000	36,650	0.0916	0.087	0.087	0.093	0.087	0.093	400,000	0.0916	-3.33%
2025-08-12	0	0.090	0.088	0.090	0.089	0.094	1,403,500	126,769	0.0903	0.090	0.088	0.090	0.089	0.094	1,403,500	0.0903	3.45%
2025-08-11	0	0.087	0.084	0.087	0.082	0.089	1,738,844	147,672	0.0849	0.087	0.084	0.087	0.082	0.089	1,738,844	0.0849	6.10%
2025-08-08	0	0.082	0.079	0.082	0.081	0.082	281,500	22,798	0.0810	0.082	0.079	0.082	0.081	0.082	281,500	0.0810	2.50%
2025-08-07	0	0.080	0.080	0.082	0.079	0.081	480,000	37,940	0.0790	0.080	0.080	0.082	0.079	0.081	480,000	0.0790	-1.23%
2025-08-06	0	0.081	0.079	0.081	0.079	0.081	130,000	10,330	0.0795	0.081	0.079	0.081	0.079	0.081	130,000	0.0795	2.53%
2025-08-05	0	0.079	0.078	0.082	0.078	0.081	230,000	18,440	0.0802	0.079	0.078	0.082	0.078	0.081	230,000	0.0802	-2.47%
2025-08-04	0	0.081	0.078	0.081	0.076	0.081	810,000	63,340	0.0782	0.081	0.078	0.081	0.076	0.081	810,000	0.0782	6.58%
2025-08-01	0	0.076	0.076	0.080	0.075	0.082	1,880,000	146,870	0.0781	0.076	0.076	0.080	0.075	0.082	1,880,000	0.0781	-8.43%
2025-07-31	0	0.083	0.082	0.083	0.083	0.085	230,000	19,430	0.0845	0.083	0.082	0.083	0.083	0.085	230,000	0.0845	-2.35%
2025-07-30	0	0.085	0.083	0.087	0.085	0.086	43,000	3,667	0.0853	0.085	0.083	0.087	0.085	0.086	43,000	0.0853	0.00%
2025-07-29	0	0.085	0.084	0.086	0.085	0.086	370,000	31,800	0.0859	0.085	0.084	0.086	0.085	0.086	370,000	0.0859	-3.41%
2025-07-28	0	0.088	0.085	0.088	0.084	0.088	360,000	30,960	0.0860	0.088	0.085	0.088	0.084	0.088	360,000	0.0860	0.00%
2025-07-25	0	0.088	0.085	0.088	0.085	0.088	1,200,000	104,670	0.0872	0.088	0.085	0.088	0.085	0.088	1,200,000	0.0872	0.00%
2025-07-24	0	0.088	0.086	0.088	0.086	0.089	970,000	84,080	0.0867	0.088	0.086	0.088	0.086	0.089	970,000	0.0867	-1.12%
2025-07-23	0	0.089	0.089	0.090	0.088	0.099	1,190,683	107,388	0.0902	0.089	0.089	0.090	0.088	0.099	1,190,683	0.0902	-5.32%
2025-07-22	0	0.094	0.093	0.095	0.086	0.098	2,900,000	270,230	0.0932	0.094	0.093	0.095	0.086	0.098	2,900,000	0.0932	9.30%
2025-07-21	0	0.086	0.085	0.087	0.083	0.087	1,137,500	95,972	0.0844	0.086	0.085	0.087	0.083	0.087	1,137,500	0.0844	1.18%
2025-07-18	0	0.085	0.083	0.085	0.082	0.088	2,060,000	175,460	0.0852	0.085	0.083	0.085	0.082	0.088	2,060,000	0.0852	2.41%
2025-07-17	0	0.083	0.083	0.084	0.082	0.082	34,500	2,767	0.0802	0.083	0.083	0.084	0.082	0.082	34,500	0.0802	1.22%
2025-07-16	0	0.082	0.081	0.085	0.082	0.083	1,020,000	84,480	0.0828	0.082	0.081	0.085	0.082	0.083	1,020,000	0.0828	-3.53%
2025-07-15	0	0.085	0.085	0.087	0.084	0.089	1,230,000	104,990	0.0854	0.085	0.085	0.087	0.084	0.089	1,230,000	0.0854	-3.41%
2025-07-14	0	0.088	0.088	0.090	0.086	0.093	1,917,250	170,454	0.0889	0.088	0.088	0.090	0.086	0.093	1,917,250	0.0889	-5.38%
2025-07-11	0	0.093	0.092	0.095	0.090	0.100	7,110,000	682,670	0.0960	0.093	0.092	0.095	0.090	0.100	7,110,000	0.0960	3.33%
2025-07-10	0	0.090	0.088	0.090	0.080	0.090	9,390,000	790,780	0.0842	0.090	0.088	0.090	0.080	0.090	9,390,000	0.0842	12.50%
2025-07-09	0	0.080	0.078	0.081	0.076	0.080	400,000	31,520	0.0788	0.080	0.078	0.081	0.076	0.080	400,000	0.0788	5.26%
2025-07-08	0	0.076	0.075	0.076	0.076	0.076	50,000	3,800	0.0760	0.076	0.075	0.076	0.076	0.076	50,000	0.0760	2.70%
2025-07-07	0	0.074	0.073	0.074	0.073	0.076	902,500	66,657	0.0739	0.074	0.073	0.074	0.073	0.076	902,500	0.0739	1.37%
2025-07-04	0	0.073	0.071	0.073	0.071	0.074	800,000	58,520	0.0732	0.073	0.071	0.073	0.071	0.074	800,000	0.0732	-1.35%
2025-07-03	0	0.074	0.074	0.076	0.073	0.077	980,000	72,700	0.0742	0.074	0.074	0.076	0.073	0.077	980,000	0.0742	-1.33%
2025-07-02	0	0.075	0.075	0.076	0.075	0.076	1,030,000	77,390	0.0751	0.075	0.075	0.076	0.075	0.076	1,030,000	0.0751	-2.60%
2025-06-30	0	0.077	0.077	0.079	0.077	0.077	70,000	5,390	0.0770	0.077	0.077	0.079	0.077	0.077	70,000	0.0770	0.00%
2025-06-27	0	0.077	0.077	0.080	0.075	0.079	173,000	13,260	0.0766	0.077	0.077	0.080	0.075	0.079	173,000	0.0766	0.00%
2025-06-26	0	0.077	0.075	0.079	0.077	0.078	200,000	15,500	0.0775	0.077	0.075	0.079	0.077	0.078	200,000	0.0775	-2.53%
2025-06-25	0	0.079	0.077	0.079	0.077	0.079	866,000	67,437	0.0779	0.079	0.077	0.079	0.077	0.079	866,000	0.0779	-1.25%
2025-06-24	0	0.080	0.078	0.081	0.074	0.081	640,000	50,120	0.0783	0.080	0.078	0.081	0.074	0.081	640,000	0.0783	0.00%
2025-06-23	0	0.080	0.079	0.083	0.077	0.085	2,040,000	163,200	0.0800	0.080	0.079	0.083	0.077	0.085	2,040,000	0.0800	-3.61%
2025-06-20	0	0.083	0.081	0.083	0.081	0.083	750,000	61,020	0.0814	0.083	0.081	0.083	0.081	0.083	750,000	0.0814	0.00%
2025-06-19	0	0.083	0.082	0.085	0.083	0.085	130,000	10,880	0.0837	0.083	0.082	0.085	0.083	0.085	130,000	0.0837	-5.68%
2025-06-18	0	0.088	0.085	0.088	0.084	0.089	2,120,000	181,450	0.0856	0.088	0.085	0.088	0.084	0.089	2,120,000	0.0856	-1.12%
2025-06-17	0	0.089	0.086	0.089	0.086	0.090	140,000	12,400	0.0886	0.089	0.086	0.089	0.086	0.090	140,000	0.0886	0.00%
2025-06-16	0	0.089	0.087	0.090	0.086	0.091	1,420,000	126,880	0.0894	0.089	0.087	0.090	0.086	0.091	1,420,000	0.0894	3.49%
2025-06-13	0	0.086	0.086	0.088	0.084	0.093	2,894,000	256,152	0.0885	0.086	0.086	0.088	0.084	0.093	2,894,000	0.0885	-4.44%
2025-06-12	0	0.090	0.090	0.092	0.090	0.105	8,070,000	767,320	0.0951	0.090	0.090	0.092	0.090	0.105	8,070,000	0.0951	-11.76%
2025-06-11	0	0.102	0.100	0.101	0.099	0.126	37,151,238	4,144,679	0.1116	0.102	0.100	0.101	0.099	0.126	37,151,238	0.1116	5.15%
2025-06-10	0	0.097	0.096	0.097	0.077	0.099	12,845,000	1,171,405	0.0912	0.097	0.096	0.097	0.077	0.099	12,845,000	0.0912	19.75%
2025-06-09	0	0.081	0.079	0.081	0.074	0.084	7,092,500	558,245	0.0787	0.081	0.079	0.081	0.074	0.084	7,092,500	0.0787	12.50%
2025-06-06	0	0.072	0.072	0.073	0.070	0.074	2,293,500	164,610	0.0718	0.072	0.072	0.073	0.070	0.074	2,293,500	0.0718	2.86%
2025-06-05	0	0.070	0.070	0.071	0.069	0.069	160,000	11,040	0.0690	0.070	0.070	0.071	0.069	0.069	160,000	0.0690	7.69%
2025-06-04	0	0.065	0.065	0.071	0.063	0.070	5,052,500	327,612	0.0648	0.065	0.065	0.071	0.063	0.070	5,052,500	0.0648	-9.72%
2025-06-03	0	0.072	0.070	0.072	0.070	0.072	1,220,000	85,600	0.0702	0.072	0.070	0.072	0.070	0.072	1,220,000	0.0702	4.35%
2025-06-02	0	0.069	0.067	0.071	0.068	0.069	210,000	14,480	0.0690	0.069	0.067	0.071	0.068	0.069	210,000	0.0690	4.55%
2025-05-30	0	0.066	0.066	0.069	0.065	0.065	10,000	650	0.0650	0.066	0.066	0.069	0.065	0.065	10,000	0.0650	1.54%
2025-05-29	0	0.065	0.065	0.069	0.064	0.065	481,000	31,179	0.0648	0.065	0.065	0.069	0.064	0.065	481,000	0.0648	-5.80%
2025-05-28	0	0.069	0.065	0.070	-	-	0	0	-	0.069	0.065	0.070	-	-	0	-	0.00%
2025-05-27	0	0.069	0.064	0.070	-	-	20,000	1,380	0.0690	0.069	0.064	0.070	-	-	20,000	0.0690	0.00%
2025-05-26	0	0.069	0.064	0.070	0.069	0.069	50,000	3,450	0.0690	0.069	0.064	0.070	0.069	0.069	50,000	0.0690	2.99%
2025-05-23	0	0.067	0.064	0.067	0.063	0.067	96,000	6,308	0.0657	0.067	0.064	0.067	0.063	0.067	96,000	0.0657	0.00%
2025-05-22	0	0.067	0.064	0.070	-	-	0	0	-	0.067	0.064	0.070	-	-	0	-	0.00%
2025-05-21	0	0.067	0.066	0.067	0.067	0.070	70,000	4,780	0.0683	0.067	0.066	0.067	0.067	0.070	70,000	0.0683	-2.90%
2025-05-20	0	0.069	0.066	0.070	-	-	0	0	-	0.069	0.066	0.070	-	-	0	-	0.00%
2025-05-19	0	0.069	0.065	0.070	-	-	0	0	-	0.069	0.065	0.070	-	-	0	-	0.00%
2025-05-16	0	0.069	0.066	0.070	0.065	0.069	21,500	1,430	0.0665	0.069	0.066	0.070	0.065	0.069	21,500	0.0665	0.00%
2025-05-15	0	0.069	0.067	0.070	0.069	0.069	770,000	53,130	0.0690	0.069	0.067	0.070	0.069	0.069	770,000	0.0690	1.47%
2025-05-14	0	0.068	0.066	0.069	-	-	0	0	-	0.068	0.066	0.069	-	-	0	-	0.00%
2025-05-13	0	0.068	0.065	0.069	0.064	0.068	215,000	14,540	0.0676	0.068	0.065	0.069	0.064	0.068	215,000	0.0676	3.03%
2025-05-12	0	0.066	0.066	0.069	0.066	0.066	60,000	3,960	0.0660	0.066	0.066	0.069	0.066	0.066	60,000	0.0660	0.00%
2025-05-09	0	0.066	0.065	0.069	-	-	0	0	-	0.066	0.065	0.069	-	-	0	-	0.00%
2025-05-08	0	0.066	0.066	0.069	0.065	0.069	364,000	24,600	0.0676	0.066	0.066	0.069	0.065	0.069	364,000	0.0676	-4.35%
2025-05-07	0	0.069	0.066	0.069	0.066	0.070	1,020,000	70,040	0.0687	0.069	0.066	0.069	0.066	0.070	1,020,000	0.0687	1.47%
2025-05-06	0	0.068	0.066	0.068	0.063	0.068	410,000	26,720	0.0652	0.068	0.066	0.068	0.063	0.068	410,000	0.0652	4.62%
2025-05-02	0	0.065	0.065	0.068	0.065	0.067	1,080,000	70,610	0.0654	0.065	0.065	0.068	0.065	0.067	1,080,000	0.0654	-2.99%
2025-04-30	0	0.067	0.066	0.070	0.067	0.067	240,000	16,080	0.0670	0.067	0.066	0.070	0.067	0.067	240,000	0.0670	-4.29%
2025-04-29	0	0.070	0.067	0.070	0.065	0.074	780,000	54,440	0.0698	0.070	0.067	0.070	0.065	0.074	780,000	0.0698	-2.78%
2025-04-28	0	0.072	0.070	0.072	0.068	0.075	820,000	58,550	0.0714	0.072	0.070	0.072	0.068	0.075	820,000	0.0714	5.88%
2025-04-25	0	0.068	0.067	0.068	0.065	0.069	1,250,000	83,690	0.0670	0.068	0.067	0.068	0.065	0.069	1,250,000	0.0670	3.03%
2025-04-24	0	0.066	0.066	0.067	0.065	0.067	1,340,000	88,480	0.0660	0.066	0.066	0.067	0.065	0.067	1,340,000	0.0660	1.54%
2025-04-23	0	0.065	0.063	0.065	0.065	0.065	550,000	35,750	0.0650	0.065	0.063	0.065	0.065	0.065	550,000	0.0650	0.00%
2025-04-22	0	0.065	0.065	0.066	0.062	0.065	4,310,000	276,540	0.0642	0.065	0.065	0.066	0.062	0.065	4,310,000	0.0642	4.84%
2025-04-17	0	0.062	0.061	0.063	0.061	0.062	70,500	4,235	0.0601	0.062	0.061	0.063	0.061	0.062	70,500	0.0601	1.64%
2025-04-16	0	0.061	0.061	0.062	0.060	0.061	600,115	36,138	0.0602	0.061	0.061	0.062	0.060	0.061	600,115	0.0602	3.39%
2025-04-15	0	0.059	0.059	0.060	0.052	0.059	850,000	46,350	0.0545	0.059	0.059	0.060	0.052	0.059	850,000	0.0545	0.00%
2025-04-14	0	0.059	0.060	0.063	0.059	0.061	500,000	29,840	0.0597	0.059	0.060	0.063	0.059	0.061	500,000	0.0597	1.72%
2025-04-11	0	0.058	0.058	0.060	0.057	0.058	460,000	27,260	0.0593	0.058	0.058	0.060	0.057	0.058	460,000	0.0593	-3.33%
2025-04-10	0	0.060	0.057	0.062	0.056	0.061	1,615,000	93,605	0.0580	0.060	0.057	0.062	0.056	0.061	1,615,000	0.0580	-1.64%
2025-04-09	0	0.061	0.057	0.061	0.056	0.061	640,000	37,180	0.0581	0.061	0.057	0.061	0.056	0.061	640,000	0.0581	3.39%
2025-04-08	0	0.059	0.058	0.059	0.059	0.059	30,000	1,770	0.0590	0.059	0.058	0.059	0.059	0.059	30,000	0.0590	0.00%
2025-04-07	0	0.059	0.057	0.061	0.059	0.061	1,410,000	84,490	0.0599	0.059	0.057	0.061	0.059	0.061	1,410,000	0.0599	-3.28%
2025-04-03	0	0.061	0.060	0.064	0.057	0.061	250,000	14,990	0.0600	0.061	0.060	0.064	0.057	0.061	250,000	0.0600	-3.17%
2025-04-02	0	0.063	0.062	0.063	0.063	0.063	30,000	1,890	0.0630	0.063	0.062	0.063	0.063	0.063	30,000	0.0630	1.61%
2025-04-01	0	0.062	0.061	0.065	0.061	0.062	2,010,000	124,460	0.0619	0.062	0.061	0.065	0.061	0.062	2,010,000	0.0619	-3.13%
2025-03-31	0	0.064	0.062	0.066	0.064	0.066	370,000	23,800	0.0643	0.064	0.062	0.066	0.064	0.066	370,000	0.0643	0.00%
2025-03-28	0	0.064	0.064	0.067	-	-	0	0	-	0.064	0.064	0.067	-	-	0	-	0.00%
2025-03-27	0	0.064	0.064	0.066	0.062	0.069	1,410,000	90,310	0.0640	0.064	0.064	0.066	0.062	0.069	1,410,000	0.0640	-4.48%
2025-03-26	0	0.067	0.066	0.069	0.065	0.067	1,800,000	119,500	0.0664	0.067	0.066	0.069	0.065	0.067	1,800,000	0.0664	0.00%
2025-03-25	0	0.067	0.066	0.069	0.065	0.070	1,590,000	107,590	0.0677	0.067	0.066	0.069	0.065	0.070	1,590,000	0.0677	-4.29%
2025-03-24	0	0.070	0.068	0.071	0.070	0.070	430,000	30,100	0.0700	0.070	0.068	0.071	0.070	0.070	430,000	0.0700	0.00%
2025-03-21	0	0.070	0.070	0.071	0.069	0.069	40,000	2,760	0.0690	0.070	0.070	0.071	0.069	0.069	40,000	0.0690	-1.41%
2025-03-20	0	0.071	0.070	0.071	0.069	0.071	710,000	49,510	0.0697	0.071	0.070	0.071	0.069	0.071	710,000	0.0697	1.43%
2025-03-19	0	0.070	0.069	0.070	0.070	0.072	270,800	19,290	0.0712	0.070	0.069	0.070	0.070	0.072	270,800	0.0712	0.00%
2025-03-18	0	0.070	0.070	0.071	0.070	0.072	100,000	7,020	0.0702	0.070	0.070	0.071	0.070	0.072	100,000	0.0702	0.00%
2025-03-17	0	0.070	0.067	0.070	-	-	0	0	-	0.070	0.067	0.070	-	-	0	-	0.00%
2025-03-14	0	0.070	0.068	0.070	0.067	0.070	380,200	25,522	0.0671	0.070	0.068	0.070	0.067	0.070	380,200	0.0671	1.45%
2025-03-13	0	0.069	0.067	0.069	0.066	0.071	2,680,000	181,180	0.0676	0.069	0.067	0.069	0.066	0.071	2,680,000	0.0676	-1.43%
2025-03-12	0	0.070	0.069	0.072	0.069	0.075	2,430,000	170,990	0.0704	0.070	0.069	0.072	0.069	0.075	2,430,000	0.0704	-4.11%
2025-03-11	0	0.073	0.070	0.074	0.070	0.073	110,000	7,850	0.0714	0.073	0.070	0.074	0.070	0.073	110,000	0.0714	1.39%
2025-03-10	0	0.072	0.070	0.072	0.070	0.073	810,000	57,050	0.0704	0.072	0.070	0.072	0.070	0.073	810,000	0.0704	0.00%
2025-03-07	0	0.072	0.071	0.073	0.070	0.072	930,000	65,380	0.0703	0.072	0.071	0.073	0.070	0.072	930,000	0.0703	2.86%
2025-03-06	0	0.070	0.070	0.072	0.070	0.077	1,372,401	97,774	0.0712	0.070	0.070	0.072	0.070	0.077	1,372,401	0.0712	-1.41%
2025-03-05	0	0.071	0.071	0.075	0.071	0.074	1,302,401	92,707	0.0712	0.071	0.071	0.075	0.071	0.074	1,302,401	0.0712	-4.05%
2025-03-04	0	0.074	0.072	0.074	0.072	0.074	780,000	56,630	0.0726	0.074	0.072	0.074	0.072	0.074	780,000	0.0726	1.37%
2025-03-03	0	0.073	0.072	0.075	0.071	0.074	502,903	36,301	0.0722	0.073	0.072	0.075	0.071	0.074	502,903	0.0722	0.00%
2025-02-28	0	0.073	0.072	0.075	0.072	0.074	2,232,901	162,817	0.0729	0.073	0.072	0.075	0.072	0.074	2,232,901	0.0729	0.00%
2025-02-27	0	0.073	0.073	0.076	0.073	0.074	200,000	14,610	0.0731	0.073	0.073	0.076	0.073	0.074	200,000	0.0731	-2.67%
2025-02-26	0	0.075	0.075	0.077	0.073	0.078	199,750	14,912	0.0747	0.075	0.075	0.077	0.073	0.078	199,750	0.0747	-1.32%
2025-02-25	0	0.076	0.075	0.076	0.073	0.076	340,000	25,680	0.0755	0.076	0.075	0.076	0.073	0.076	340,000	0.0755	2.70%
2025-02-24	0	0.074	0.074	0.075	0.074	0.076	680,000	50,980	0.0750	0.074	0.074	0.075	0.074	0.076	680,000	0.0750	0.00%
2025-02-21	0	0.074	0.074	0.077	0.072	0.078	2,561,000	190,940	0.0746	0.074	0.074	0.077	0.072	0.078	2,561,000	0.0746	-5.13%
2025-02-20	0	0.078	0.078	0.080	0.077	0.092	18,430,000	1,519,770	0.0825	0.078	0.078	0.080	0.077	0.092	18,430,000	0.0825	0.00%
2025-02-19	0	0.078	0.077	0.079	0.070	0.079	5,141,000	393,832	0.0766	0.078	0.077	0.079	0.070	0.079	5,141,000	0.0766	6.85%
2025-02-18	0	0.073	0.073	0.078	0.073	0.080	1,980,000	155,050	0.0783	0.073	0.073	0.078	0.073	0.080	1,980,000	0.0783	-3.95%
2025-02-17	0	0.076	0.076	0.077	0.074	0.074	250,000	18,500	0.0740	0.076	0.076	0.077	0.074	0.074	250,000	0.0740	0.00%
2025-02-14	0	0.076	0.076	0.077	0.073	0.076	615,000	45,275	0.0736	0.076	0.076	0.077	0.073	0.076	615,000	0.0736	0.00%
2025-02-13	0	0.076	0.075	0.078	0.074	0.077	2,420,000	184,690	0.0763	0.076	0.075	0.078	0.074	0.077	2,420,000	0.0763	-1.30%
2025-02-12	0	0.077	0.075	0.077	0.075	0.078	658,750	51,010	0.0774	0.077	0.075	0.077	0.075	0.078	658,750	0.0774	2.67%
2025-02-11	0	0.075	0.075	0.077	0.072	0.075	722,500	53,822	0.0745	0.075	0.075	0.077	0.072	0.075	722,500	0.0745	0.00%
2025-02-10	0	0.075	0.075	0.077	0.075	0.078	525,000	39,890	0.0760	0.075	0.075	0.077	0.075	0.078	525,000	0.0760	-2.60%
2025-02-07	0	0.077	0.074	0.077	0.073	0.077	1,532,362	113,475	0.0741	0.077	0.074	0.077	0.073	0.077	1,532,362	0.0741	1.32%
2025-02-06	0	0.076	0.075	0.076	0.072	0.077	780,000	58,050	0.0744	0.076	0.075	0.076	0.072	0.077	780,000	0.0744	-1.30%
2025-02-05	0	0.077	0.075	0.077	0.075	0.092	8,520,000	694,640	0.0815	0.077	0.075	0.077	0.075	0.092	8,520,000	0.0815	-2.53%
2025-02-04	0	0.079	0.074	0.079	0.070	0.104	18,704,000	1,399,590	0.0748	0.079	0.074	0.079	0.070	0.104	18,704,000	0.0748	8.22%
2025-02-03	0	0.073	0.072	0.073	0.073	0.075	2,030,000	149,670	0.0737	0.073	0.072	0.073	0.073	0.075	2,030,000	0.0737	-7.59%
2025-01-28	0	0.079	0.076	0.082	0.078	0.079	40,000	3,130	0.0783	0.079	0.076	0.082	0.078	0.079	40,000	0.0783	8.22%
2025-01-27	0	0.073	0.071	0.074	0.071	0.077	2,270,000	165,160	0.0728	0.073	0.071	0.074	0.071	0.077	2,270,000	0.0728	-8.75%
2025-01-24	0	0.080	0.079	0.080	0.080	0.087	3,072,500	253,080	0.0824	0.080	0.079	0.080	0.080	0.087	3,072,500	0.0824	-9.09%
2025-01-23	0	0.088	0.088	0.090	0.087	0.091	600,000	54,270	0.0905	0.088	0.088	0.090	0.087	0.091	600,000	0.0905	-3.30%
2025-01-22	0	0.091	0.085	0.091	0.087	0.092	140,000	12,290	0.0878	0.091	0.085	0.091	0.087	0.092	140,000	0.0878	0.00%
2025-01-21	0	0.091	0.084	0.091	0.083	0.091	210,000	17,740	0.0845	0.091	0.084	0.091	0.083	0.091	210,000	0.0845	5.81%
2025-01-20	0	0.086	0.086	0.096	0.085	0.089	30,000	2,600	0.0867	0.086	0.086	0.096	0.085	0.089	30,000	0.0867	-3.37%
2025-01-17	0	0.089	0.085	0.090	0.090	0.092	360,000	32,920	0.0914	0.089	0.085	0.090	0.090	0.092	360,000	0.0914	-3.26%
2025-01-16	0	0.092	0.089	0.092	-	-	0	0	-	0.092	0.089	0.092	-	-	0	-	0.00%
2025-01-15	0	0.092	0.085	0.094	0.085	0.092	890,000	79,660	0.0895	0.092	0.085	0.094	0.085	0.092	890,000	0.0895	2.22%
2025-01-14	0	0.090	0.085	0.090	0.090	0.090	270,000	24,300	0.0900	0.090	0.085	0.090	0.090	0.090	270,000	0.0900	0.00%
2025-01-13	0	0.090	0.087	0.091	0.086	0.092	170,000	15,550	0.0915	0.090	0.087	0.091	0.086	0.092	170,000	0.0915	-2.17%
2025-01-10	0	0.092	0.089	0.092	0.090	0.096	317,200	29,057	0.0916	0.092	0.089	0.092	0.090	0.096	317,200	0.0916	-5.15%
2025-01-09	0	0.097	0.091	0.098	0.091	0.100	90,000	8,530	0.0948	0.097	0.091	0.098	0.091	0.100	90,000	0.0948	0.00%
2025-01-08	0	0.097	0.091	0.099	0.092	0.099	270,000	26,030	0.0964	0.097	0.091	0.099	0.092	0.099	270,000	0.0964	3.19%
2025-01-07	0	0.094	0.090	0.094	-	-	0	0	-	0.094	0.090	0.094	-	-	0	-	-2.08%
2025-01-06	0	0.096	0.090	0.097	0.096	0.099	120,000	11,560	0.0963	0.096	0.090	0.097	0.096	0.099	120,000	0.0963	-4.00%
2025-01-03	0	0.100	0.093	0.100	-	-	0	0	-	0.100	0.093	0.100	-	-	0	-	0.00%
2025-01-02	0	0.100	0.095	0.100	0.097	0.104	340,000	33,330	0.0980	0.100	0.095	0.100	0.097	0.104	340,000	0.0980	-5.66%
2024-12-31	0	0.106	0.100	0.106	0.109	0.109	10,000	1,090	0.1090	0.106	0.100	0.106	0.109	0.109	10,000	0.1090	9.28%
2024-12-30	0	0.097	0.095	0.098	0.095	0.102	1,540,000	149,540	0.0971	0.097	0.095	0.098	0.095	0.102	1,540,000	0.0971	-4.90%
2024-12-27	0	0.102	0.098	0.102	0.093	0.104	270,800	27,172	0.1003	0.102	0.098	0.102	0.093	0.104	270,800	0.1003	-1.92%
2024-12-24	0	0.104	0.100	0.104	0.100	0.114	730,500	77,710	0.1064	0.104	0.100	0.104	0.100	0.114	730,500	0.1064	-9.57%
2024-12-23	0	0.115	0.109	0.115	0.099	0.117	5,650,000	613,410	0.1086	0.115	0.109	0.115	0.099	0.117	5,650,000	0.1086	21.05%
2024-12-20	0	0.095	0.093	0.097	0.095	0.095	100,000	9,500	0.0950	0.095	0.093	0.097	0.095	0.095	100,000	0.0950	-2.06%
2024-12-19	0	0.097	0.094	0.098	0.092	0.098	1,120,000	106,630	0.0952	0.097	0.094	0.098	0.092	0.098	1,120,000	0.0952	6.59%
2024-12-18	0	0.091	0.091	0.094	0.090	0.094	920,000	85,140	0.0925	0.091	0.091	0.094	0.090	0.094	920,000	0.0925	-1.09%
2024-12-17	0	0.092	0.092	0.095	0.089	0.102	4,430,000	420,450	0.0949	0.092	0.092	0.095	0.089	0.102	4,430,000	0.0949	-13.21%
2024-12-16	0	0.106	0.103	0.107	0.107	0.107	200,000	21,400	0.1070	0.106	0.103	0.107	0.107	0.107	200,000	0.1070	-0.93%
2024-12-13	0	0.107	0.107	0.108	0.104	0.110	995,000	105,285	0.1058	0.107	0.107	0.108	0.104	0.110	995,000	0.1058	-2.73%
2024-12-12	0	0.110	0.108	0.110	0.110	0.112	340,000	38,010	0.1118	0.110	0.108	0.110	0.110	0.112	340,000	0.1118	0.00%
2024-12-11	0	0.110	0.108	0.110	0.111	0.111	16,500	1,756	0.1064	0.110	0.108	0.110	0.111	0.111	16,500	0.1064	-0.90%
2024-12-10	0	0.111	0.109	0.111	0.107	0.111	984,000	107,036	0.1088	0.111	0.109	0.111	0.107	0.111	984,000	0.1088	3.74%
2024-12-09	0	0.107	0.105	0.110	0.105	0.110	1,125,000	120,965	0.1075	0.107	0.105	0.110	0.105	0.110	1,125,000	0.1075	-3.60%
2024-12-06	0	0.111	0.111	0.112	0.111	0.111	90,000	9,990	0.1110	0.111	0.111	0.112	0.111	0.111	90,000	0.1110	0.00%
2024-12-05	0	0.111	0.109	0.113	0.111	0.112	20,000	2,230	0.1115	0.111	0.109	0.113	0.111	0.112	20,000	0.1115	-1.77%
2024-12-04	0	0.113	0.110	0.113	0.110	0.113	970,200	107,990	0.1113	0.113	0.110	0.113	0.110	0.113	970,200	0.1113	0.89%
2024-12-03	0	0.112	0.112	0.114	0.112	0.112	900,000	100,800	0.1120	0.112	0.112	0.114	0.112	0.112	900,000	0.1120	0.00%
2024-12-02	0	0.112	0.109	0.112	0.106	0.112	3,440,000	376,190	0.1094	0.112	0.109	0.112	0.106	0.112	3,440,000	0.1094	3.70%
2024-11-29	0	0.108	0.108	0.110	0.108	0.112	3,107,500	338,120	0.1088	0.108	0.108	0.110	0.108	0.112	3,107,500	0.1088	-1.82%
2024-11-28	0	0.110	0.109	0.111	0.107	0.110	940,000	101,680	0.1082	0.110	0.109	0.111	0.107	0.110	940,000	0.1082	1.85%
2024-11-27	0	0.108	0.108	0.110	0.108	0.114	2,374,750	261,984	0.1103	0.108	0.108	0.110	0.108	0.114	2,374,750	0.1103	-1.82%
2024-11-26	0	0.110	0.110	0.113	0.110	0.113	1,790,000	197,570	0.1104	0.110	0.110	0.113	0.110	0.113	1,790,000	0.1104	-1.79%
2024-11-25	0	0.112	0.110	0.113	0.110	0.118	4,220,000	468,890	0.1111	0.112	0.110	0.113	0.110	0.118	4,220,000	0.1111	0.00%
2024-11-22	0	0.112	0.112	0.114	0.112	0.129	7,370,000	870,090	0.1181	0.112	0.112	0.114	0.112	0.129	7,370,000	0.1181	-16.42%
2024-11-21	0	0.134	0.134	0.137	0.130	0.146	2,780,000	382,300	0.1375	0.134	0.134	0.137	0.130	0.146	2,780,000	0.1375	-9.46%
2024-11-20	0	0.148	0.144	0.148	0.123	0.182	30,423,650	4,518,827	0.1485	0.148	0.144	0.148	0.123	0.182	30,423,650	0.1485	-24.49%
2024-11-19	0	0.196	0.191	0.196	0.190	0.199	9,810,000	1,902,950	0.1940	0.196	0.191	0.196	0.190	0.199	9,810,000	0.1940	6.52%
2024-11-18	0	0.184	0.182	0.185	0.177	0.199	6,021,682	1,153,286	0.1915	0.184	0.182	0.185	0.177	0.199	6,021,682	0.1915	3.37%
2024-11-15	0	0.178	0.175	0.178	0.174	0.188	1,600,000	290,140	0.1813	0.178	0.175	0.178	0.174	0.188	1,600,000	0.1813	-1.66%
2024-11-14	0	0.181	0.178	0.181	0.162	0.188	4,596,000	804,771	0.1751	0.181	0.178	0.181	0.162	0.188	4,596,000	0.1751	5.23%
2024-11-13	0	0.172	0.171	0.172	0.170	0.185	2,570,000	444,820	0.1731	0.172	0.171	0.172	0.170	0.185	2,570,000	0.1731	-8.51%
2024-11-12	0	0.188	0.181	0.188	0.178	0.207	11,875,000	2,273,995	0.1915	0.188	0.181	0.188	0.178	0.207	11,875,000	0.1915	-2.08%
2024-11-11	0	0.192	0.182	0.183	0.178	0.193	4,890,000	903,430	0.1848	0.192	0.182	0.183	0.178	0.193	4,890,000	0.1848	-1.03%
2024-11-08	0	0.194	0.194	0.195	0.166	0.195	16,760,000	2,986,610	0.1782	0.194	0.194	0.195	0.166	0.195	16,760,000	0.1782	7.78%
2024-11-07	0	0.180	0.180	0.186	0.172	0.204	48,646,240	9,171,162	0.1885	0.180	0.180	0.186	0.172	0.204	48,646,240	0.1885	7.14%
2024-11-06	0	0.168	0.168	0.169	0.146	0.168	15,819,311	2,519,586	0.1593	0.168	0.168	0.169	0.146	0.168	15,819,311	0.1593	3.70%
2024-11-05	0	0.162	0.160	0.162	0.143	0.166	13,363,400	2,085,794	0.1561	0.162	0.160	0.162	0.143	0.166	13,363,400	0.1561	10.20%
2024-11-04	0	0.147	0.145	0.148	0.141	0.164	5,135,000	793,690	0.1546	0.147	0.145	0.148	0.141	0.164	5,135,000	0.1546	-1.34%
2024-11-01	0	0.149	0.143	0.149	0.130	0.164	21,740,000	3,154,400	0.1451	0.149	0.143	0.149	0.130	0.164	21,740,000	0.1451	7.19%
2024-10-31	0	0.139	0.129	0.139	0.127	0.145	2,530,000	346,340	0.1369	0.139	0.129	0.139	0.127	0.145	2,530,000	0.1369	-1.42%
2024-10-30	0	0.141	0.133	0.134	0.128	0.146	3,620,000	489,080	0.1351	0.141	0.133	0.134	0.128	0.146	3,620,000	0.1351	-4.73%
2024-10-29	0	0.148	0.145	0.147	0.139	0.162	6,015,000	880,505	0.1464	0.148	0.145	0.147	0.139	0.162	6,015,000	0.1464	-1.33%
2024-10-28	0	0.150	0.140	0.150	0.130	0.170	26,312,000	4,022,456	0.1529	0.150	0.140	0.150	0.130	0.170	26,312,000	0.1529	-6.25%
2024-10-25	0	0.160	0.158	0.160	0.100	0.160	70,966,789	10,098,434	0.1423	0.160	0.158	0.160	0.100	0.160	70,966,789	0.1423	31.15%
2024-10-24	0	0.122	0.121	0.122	0.093	0.140	11,917,500	1,379,903	0.1158	0.122	0.121	0.122	0.093	0.140	11,917,500	0.1158	29.79%
2024-10-23	0	0.094	0.092	0.094	0.081	0.099	4,289,201	399,226	0.0931	0.094	0.092	0.094	0.081	0.099	4,289,201	0.0931	9.30%
2024-10-22	0	0.086	0.080	0.087	0.079	0.086	150,000	12,600	0.0840	0.086	0.080	0.087	0.079	0.086	150,000	0.0840	2.38%
2024-10-21	0	0.084	0.077	0.082	0.076	0.086	70,000	5,560	0.0794	0.084	0.077	0.082	0.076	0.086	70,000	0.0794	3.70%
2024-10-18	0	0.081	0.075	0.081	0.085	0.085	10,000	850	0.0850	0.081	0.075	0.081	0.085	0.085	10,000	0.0850	2.53%
2024-10-17	0	0.079	0.079	0.083	0.077	0.082	2,360,000	187,210	0.0793	0.079	0.079	0.083	0.077	0.082	2,360,000	0.0793	6.76%
2024-10-16	0	0.074	0.074	0.077	-	-	1,000	68	0.0680	0.074	0.074	0.077	-	-	1,000	0.0680	0.00%
2024-10-15	0	0.074	0.074	0.077	0.073	0.076	560,000	41,960	0.0749	0.074	0.074	0.077	0.073	0.076	560,000	0.0749	-7.50%
2024-10-14	0	0.080	0.075	0.080	0.071	0.083	4,100,000	319,500	0.0779	0.080	0.075	0.080	0.071	0.083	4,100,000	0.0779	5.26%
2024-10-10	0	0.076	0.076	0.081	0.075	0.080	700,000	54,820	0.0783	0.076	0.076	0.081	0.075	0.080	700,000	0.0783	-5.00%
2024-10-09	0	0.080	0.076	0.080	0.074	0.081	1,320,000	100,770	0.0763	0.080	0.076	0.080	0.074	0.081	1,320,000	0.0763	12.68%
2024-10-08	0	0.071	0.070	0.082	0.071	0.089	860,000	72,220	0.0840	0.071	0.070	0.082	0.071	0.089	860,000	0.0840	-21.11%
2024-10-07	0	0.090	0.088	0.090	0.081	0.092	6,900,000	589,800	0.0855	0.090	0.088	0.090	0.081	0.092	6,900,000	0.0855	2.27%
2024-10-04	0	0.088	0.087	0.088	0.078	0.091	1,660,000	139,490	0.0840	0.088	0.087	0.088	0.078	0.091	1,660,000	0.0840	0.00%
2024-10-03	0	0.088	0.085	0.088	0.072	0.100	6,736,500	567,116	0.0842	0.088	0.085	0.088	0.072	0.100	6,736,500	0.0842	22.22%
2024-10-02	0	0.072	0.072	0.073	0.064	0.076	5,275,871	368,640	0.0699	0.072	0.072	0.073	0.064	0.076	5,275,871	0.0699	9.09%
2024-09-30	0	0.066	0.064	0.066	0.063	0.073	3,350,000	226,930	0.0677	0.066	0.064	0.066	0.063	0.073	3,350,000	0.0677	-1.49%
2024-09-27	0	0.067	0.065	0.067	0.064	0.067	440,000	29,030	0.0660	0.067	0.065	0.067	0.064	0.067	440,000	0.0660	0.00%
2024-09-26	0	0.067	0.064	0.067	0.064	0.071	3,385,000	238,045	0.0703	0.067	0.064	0.067	0.064	0.071	3,385,000	0.0703	1.52%
2024-09-25	0	0.066	0.065	0.066	0.056	0.067	4,790,000	291,810	0.0609	0.066	0.065	0.066	0.056	0.067	4,790,000	0.0609	17.86%
2024-09-24	0	0.056	0.055	0.056	0.052	0.056	1,780,000	97,010	0.0545	0.056	0.055	0.056	0.052	0.056	1,780,000	0.0545	0.00%
2024-09-23	0	0.056	0.054	0.057	-	-	0	0	-	0.056	0.054	0.057	-	-	0	-	0.00%
2024-09-20	0	0.056	0.055	0.057	0.055	0.056	170,000	9,390	0.0552	0.056	0.055	0.057	0.055	0.056	170,000	0.0552	0.00%
2024-09-19	0	0.056	0.055	0.056	0.055	0.057	2,040,000	113,050	0.0554	0.056	0.055	0.056	0.055	0.057	2,040,000	0.0554	5.66%
2024-09-17	0	0.053	0.053	0.055	0.053	0.054	31,000	1,659	0.0535	0.053	0.053	0.055	0.053	0.054	31,000	0.0535	0.00%
2024-09-16	0	0.053	0.052	0.055	0.053	0.056	220,000	11,920	0.0542	0.053	0.052	0.055	0.053	0.056	220,000	0.0542	-3.64%
2024-09-13	0	0.055	0.055	0.058	-	-	0	0	-	0.055	0.055	0.058	-	-	0	-	0.00%
2024-09-12	0	0.055	0.055	0.058	-	-	0	0	-	0.055	0.055	0.058	-	-	0	-	0.00%
2024-09-11	0	0.055	0.055	0.058	0.055	0.057	202,000	11,450	0.0567	0.055	0.055	0.058	0.055	0.057	202,000	0.0567	-5.17%
2024-09-10	0	0.058	0.058	0.060	0.055	0.060	150,000	8,700	0.0580	0.058	0.058	0.060	0.055	0.060	150,000	0.0580	0.00%
2024-09-09	0	0.058	0.058	0.060	-	-	0	0	-	0.058	0.058	0.060	-	-	0	-	0.00%
2024-09-05	0	0.058	0.058	0.061	0.058	0.060	480,000	28,160	0.0587	0.058	0.058	0.061	0.058	0.060	480,000	0.0587	-4.92%
2024-09-04	0	0.061	0.061	0.065	0.060	0.060	100,000	6,000	0.0600	0.061	0.061	0.065	0.060	0.060	100,000	0.0600	1.67%
2024-09-03	0	0.060	0.060	0.063	0.060	0.065	360,000	23,320	0.0648	0.060	0.060	0.063	0.060	0.065	360,000	0.0648	0.00%
2024-09-02	0	0.060	0.051	0.066	0.055	0.069	2,160,000	137,090	0.0635	0.060	0.051	0.066	0.055	0.069	2,160,000	0.0635	-13.04%
2024-08-30	0	0.069	0.069	0.074	0.069	0.078	450,000	33,190	0.0738	0.069	0.069	0.074	0.069	0.078	450,000	0.0738	-10.39%
2024-08-29	0	0.077	0.072	0.074	0.071	0.079	1,780,000	130,290	0.0732	0.077	0.072	0.074	0.071	0.079	1,780,000	0.0732	6.94%
2024-08-28	0	0.072	0.072	0.074	0.067	0.074	1,840,000	126,010	0.0685	0.072	0.072	0.074	0.067	0.074	1,840,000	0.0685	7.46%
2024-08-27	0	0.067	0.065	0.067	0.061	0.067	2,660,000	169,240	0.0636	0.067	0.065	0.067	0.061	0.067	2,660,000	0.0636	8.06%
2024-08-26	0	0.062	0.062	0.064	0.058	0.062	450,000	27,330	0.0607	0.062	0.062	0.064	0.058	0.062	450,000	0.0607	10.71%
2024-08-23	0	0.056	0.056	0.065	0.056	0.059	970,000	57,080	0.0588	0.056	0.056	0.065	0.056	0.059	970,000	0.0588	-3.45%
2024-08-22	0	0.058	0.055	0.058	0.055	0.058	392,250	22,136	0.0564	0.058	0.055	0.058	0.055	0.058	392,250	0.0564	1.75%
2024-08-21	0	0.057	0.055	0.057	0.056	0.058	610,000	35,170	0.0577	0.057	0.055	0.057	0.056	0.058	610,000	0.0577	0.00%
2024-08-20	0	0.057	0.056	0.057	0.056	0.057	1,550,000	86,930	0.0561	0.057	0.056	0.057	0.056	0.057	1,550,000	0.0561	3.64%
2024-08-19	0	0.055	0.055	0.058	0.054	0.054	150,000	8,100	0.0540	0.055	0.055	0.058	0.054	0.054	150,000	0.0540	-3.51%
2024-08-16	0	0.057	0.054	0.057	0.057	0.057	430,000	24,510	0.0570	0.057	0.054	0.057	0.057	0.057	430,000	0.0570	0.00%
2024-08-15	0	0.057	0.054	0.057	0.054	0.057	530,000	29,580	0.0558	0.057	0.054	0.057	0.054	0.057	530,000	0.0558	7.55%
2024-08-14	0	0.053	0.054	0.055	0.053	0.053	970,000	51,410	0.0530	0.053	0.054	0.055	0.053	0.053	970,000	0.0530	-1.85%
2024-08-13	0	0.054	0.053	0.054	0.055	0.055	180,000	9,900	0.0550	0.054	0.053	0.054	0.055	0.055	180,000	0.0550	-1.82%
2024-08-12	0	0.055	0.055	0.058	0.051	0.057	1,400,000	74,410	0.0532	0.055	0.055	0.058	0.051	0.057	1,400,000	0.0532	-5.17%
2024-08-09	0	0.058	0.058	0.060	0.058	0.060	723,000	42,699	0.0591	0.058	0.058	0.060	0.058	0.060	723,000	0.0591	-3.33%
2024-08-08	0	0.060	0.060	0.061	0.057	0.062	2,840,000	167,830	0.0591	0.060	0.060	0.061	0.057	0.062	2,840,000	0.0591	0.00%
2024-08-07	0	0.060	0.058	0.060	0.058	0.060	150,000	8,740	0.0583	0.060	0.058	0.060	0.058	0.060	150,000	0.0583	3.45%
2024-08-06	0	0.058	0.058	0.059	0.058	0.058	10,000	580	0.0580	0.058	0.058	0.059	0.058	0.058	10,000	0.0580	1.75%
2024-08-05	0	0.057	0.057	0.060	0.057	0.059	250,000	14,270	0.0571	0.057	0.057	0.060	0.057	0.059	250,000	0.0571	-5.00%
2024-08-02	0	0.060	0.059	0.060	0.060	0.060	20,000	1,200	0.0600	0.060	0.059	0.060	0.060	0.060	20,000	0.0600	0.00%
2024-08-01	0	0.060	0.059	0.060	0.057	0.060	1,000,000	57,090	0.0571	0.060	0.059	0.060	0.057	0.060	1,000,000	0.0571	0.00%
2024-07-31	0	0.060	0.057	0.062	0.058	0.060	420,000	24,820	0.0591	0.060	0.057	0.062	0.058	0.060	420,000	0.0591	-3.23%
2024-07-30	0	0.062	0.059	0.062	0.059	0.063	250,000	15,630	0.0625	0.062	0.059	0.062	0.059	0.063	250,000	0.0625	6.90%
2024-07-29	0	0.058	0.058	0.062	0.058	0.062	620,000	36,320	0.0586	0.058	0.058	0.062	0.058	0.062	620,000	0.0586	-6.45%
2024-07-26	0	0.062	0.062	0.064	0.061	0.063	190,000	11,810	0.0622	0.062	0.062	0.064	0.061	0.063	190,000	0.0622	-3.13%
2024-07-25	0	0.064	0.061	0.064	0.061	0.064	1,060,000	65,250	0.0616	0.064	0.061	0.064	0.061	0.064	1,060,000	0.0616	1.59%
2024-07-24	0	0.063	0.063	0.064	0.063	0.067	507,500	32,810	0.0647	0.063	0.063	0.064	0.063	0.067	507,500	0.0647	-5.97%
2024-07-23	0	0.067	0.065	0.068	0.067	0.068	340,000	23,110	0.0680	0.067	0.065	0.068	0.067	0.068	340,000	0.0680	0.00%
2024-07-22	0	0.067	0.066	0.068	0.067	0.067	10,000	670	0.0670	0.067	0.066	0.068	0.067	0.067	10,000	0.0670	0.00%
2024-07-19	0	0.067	0.066	0.067	0.066	0.069	640,000	43,410	0.0678	0.067	0.066	0.067	0.066	0.069	640,000	0.0678	-4.29%
2024-07-18	0	0.070	0.069	0.072	0.070	0.071	150,000	10,510	0.0701	0.070	0.069	0.072	0.070	0.071	150,000	0.0701	-1.41%
2024-07-17	0	0.071	0.068	0.072	0.068	0.073	1,210,000	85,410	0.0706	0.071	0.068	0.072	0.068	0.073	1,210,000	0.0706	-4.05%
2024-07-16	0	0.074	0.071	0.074	0.070	0.075	1,320,000	95,840	0.0726	0.074	0.071	0.074	0.070	0.075	1,320,000	0.0726	-1.33%
2024-07-15	0	0.075	0.074	0.075	0.072	0.077	1,370,000	100,950	0.0737	0.075	0.074	0.075	0.072	0.077	1,370,000	0.0737	-5.06%
2024-07-12	0	0.079	0.079	0.080	0.077	0.087	2,550,000	206,070	0.0808	0.079	0.079	0.080	0.077	0.087	2,550,000	0.0808	-3.66%
2024-07-11	0	0.082	0.081	0.082	0.076	0.099	4,461,500	368,396	0.0826	0.082	0.081	0.082	0.076	0.099	4,461,500	0.0826	9.33%
2024-07-10	0	0.075	0.075	0.077	0.074	0.080	760,000	58,070	0.0764	0.075	0.075	0.077	0.074	0.080	760,000	0.0764	-5.06%
2024-07-09	0	0.079	0.077	0.080	0.077	0.087	2,900,000	231,640	0.0799	0.079	0.077	0.080	0.077	0.087	2,900,000	0.0799	-9.20%
2024-07-08	0	0.087	0.087	0.092	0.079	0.095	7,880,000	677,250	0.0859	0.087	0.087	0.092	0.079	0.095	7,880,000	0.0859	-8.42%
2024-07-05	0	0.095	0.095	0.098	0.089	0.116	10,080,000	1,049,510	0.1041	0.095	0.095	0.098	0.089	0.116	10,080,000	0.1041	4.40%
2024-07-04	0	0.091	0.092	0.094	0.090	0.098	5,383,000	502,655	0.0934	0.091	0.092	0.094	0.090	0.098	5,383,000	0.0934	-12.50%
2024-07-03	0	0.104	0.103	0.105	0.100	0.111	2,040,000	212,850	0.1043	0.104	0.103	0.105	0.100	0.111	2,040,000	0.1043	-9.57%
2024-07-02	0	0.115	0.112	0.115	0.113	0.116	2,060,000	236,450	0.1148	0.115	0.112	0.115	0.113	0.116	2,060,000	0.1148	-4.96%
2024-06-28	0	0.121	0.119	0.121	0.113	0.124	5,760,000	698,470	0.1213	0.121	0.119	0.121	0.113	0.124	5,760,000	0.1213	-0.82%
2024-06-27	0	0.122	0.122	0.124	0.109	0.130	9,012,201	1,052,982	0.1168	0.122	0.122	0.124	0.109	0.130	9,012,201	0.1168	-0.81%
2024-06-26	0	0.123	0.113	0.123	0.105	0.128	4,162,500	471,242	0.1132	0.123	0.113	0.123	0.105	0.128	4,162,500	0.1132	0.00%
2024-06-25	0	0.123	0.121	0.123	0.117	0.129	3,490,000	422,500	0.1211	0.123	0.121	0.123	0.117	0.129	3,490,000	0.1211	-4.65%
2024-06-24	0	0.129	0.127	0.129	0.118	0.150	13,409,750	1,771,272	0.1321	0.129	0.127	0.129	0.118	0.150	13,409,750	0.1321	-11.03%
2024-06-21	0	0.145	0.144	0.149	0.140	0.166	34,112,088	5,141,271	0.1507	0.145	0.144	0.149	0.140	0.166	34,112,088	0.1507	-3.33%
2024-06-20	0	0.150	0.149	0.150	0.112	0.150	43,099,250	5,682,360	0.1318	0.150	0.149	0.150	0.112	0.150	43,099,250	0.1318	20.00%
2024-06-19	0	0.125	0.124	0.125	0.089	0.130	71,124,107	8,264,957	0.1162	0.125	0.124	0.125	0.089	0.130	71,124,107	0.1162	48.81%
2024-06-18	0	0.084	0.081	0.084	0.080	0.089	13,594,937	1,142,096	0.0840	0.084	0.081	0.084	0.080	0.089	13,594,937	0.0840	5.00%
2024-06-17	0	0.080	0.074	0.080	0.065	0.080	6,890,000	476,990	0.0692	0.080	0.074	0.080	0.065	0.080	6,890,000	0.0692	17.65%
2024-06-14	0	0.068	0.067	0.068	0.065	0.082	5,050,000	352,530	0.0698	0.068	0.067	0.068	0.065	0.082	5,050,000	0.0698	-13.92%
2024-06-13	0	0.079	0.074	0.079	0.072	0.079	2,340,000	177,080	0.0757	0.079	0.074	0.079	0.072	0.079	2,340,000	0.0757	1.28%
2024-06-12	0	0.078	0.075	0.078	0.071	0.085	5,200,000	394,970	0.0760	0.078	0.075	0.078	0.071	0.085	5,200,000	0.0760	9.86%
2024-06-11	0	0.071	0.068	0.071	0.065	0.072	1,030,000	71,600	0.0695	0.071	0.068	0.071	0.065	0.072	1,030,000	0.0695	0.00%
2024-06-07	0	0.071	0.070	0.071	0.066	0.085	2,050,000	154,300	0.0753	0.071	0.070	0.071	0.066	0.085	2,050,000	0.0753	-12.35%
2024-06-06	0	0.081	0.078	0.081	0.075	0.089	2,420,000	195,070	0.0806	0.081	0.078	0.081	0.075	0.089	2,420,000	0.0806	-1.22%
2024-06-05	0	0.082	0.077	0.082	0.058	0.093	18,184,090	1,494,463	0.0822	0.082	0.077	0.082	0.058	0.093	18,184,090	0.0822	43.86%
2024-06-04	0	0.057	0.057	0.058	0.051	0.058	2,810,000	155,790	0.0554	0.057	0.057	0.058	0.051	0.058	2,810,000	0.0554	-3.39%
2024-06-03	0	0.059	0.059	0.060	0.055	0.066	6,160,000	368,360	0.0598	0.059	0.059	0.060	0.055	0.066	6,160,000	0.0598	-16.90%
2024-05-31	0	0.071	0.067	0.071	0.067	0.072	1,090,000	77,320	0.0709	0.071	0.067	0.071	0.067	0.072	1,090,000	0.0709	9.23%
2024-05-30	0	0.065	0.065	0.069	0.065	0.072	2,121,500	147,244	0.0694	0.065	0.065	0.069	0.065	0.072	2,121,500	0.0694	-12.16%
2024-05-29	0	0.074	0.071	0.074	0.062	0.109	28,682,027	2,388,057	0.0833	0.074	0.071	0.074	0.062	0.109	28,682,027	0.0833	29.82%
2024-05-28	0	0.057	0.057	0.059	0.056	0.057	1,730,000	98,560	0.0570	0.057	0.057	0.059	0.056	0.057	1,730,000	0.0570	0.00%
2024-05-27	0	0.057	0.055	0.057	0.057	0.057	20,500	1,165	0.0568	0.057	0.055	0.057	0.057	0.057	20,500	0.0568	-1.72%
2024-05-24	0	0.058	0.058	0.060	-	-	0	0	-	0.058	0.058	0.060	-	-	0	-	0.00%
2024-05-23	0	0.058	0.055	0.060	-	-	0	0	-	0.058	0.055	0.060	-	-	0	-	0.00%
2024-05-22	0	0.058	0.058	0.061	0.058	0.060	220,000	12,960	0.0589	0.058	0.058	0.061	0.058	0.060	220,000	0.0589	-3.33%
2024-05-21	0	0.060	0.059	0.060	0.059	0.064	310,000	18,530	0.0598	0.060	0.059	0.060	0.059	0.064	310,000	0.0598	0.00%
2024-05-20	0	0.060	0.057	0.060	0.060	0.060	160,000	9,600	0.0600	0.060	0.057	0.060	0.060	0.060	160,000	0.0600	0.00%
2024-05-17	0	0.060	0.055	0.061	-	-	87	3	0.0345	0.060	0.055	0.061	-	-	87	0.0345	0.00%
2024-05-16	0	0.060	0.055	0.060	0.060	0.060	10,000	600	0.0600	0.060	0.055	0.060	0.060	0.060	10,000	0.0600	1.69%
2024-05-14	0	0.059	0.057	0.059	0.059	0.059	12,000	694	0.0578	0.059	0.057	0.059	0.059	0.059	12,000	0.0578	1.72%
2024-05-13	0	0.058	0.055	0.061	-	-	0	0	-	0.058	0.055	0.061	-	-	0	-	0.00%
2024-05-10	0	0.058	0.057	0.058	0.058	0.058	90,000	5,220	0.0580	0.058	0.057	0.058	0.058	0.058	90,000	0.0580	5.45%
2024-05-09	0	0.055	0.054	0.058	-	-	0	0	-	0.055	0.054	0.058	-	-	0	-	0.00%
2024-05-08	0	0.055	0.055	0.058	0.055	0.058	100,000	5,590	0.0559	0.055	0.055	0.058	0.055	0.058	100,000	0.0559	-5.17%
2024-05-07	0	0.058	0.055	0.059	-	-	0	0	-	0.058	0.055	0.059	-	-	0	-	0.00%
2024-05-06	0	0.058	0.057	0.059	-	-	0	0	-	0.058	0.057	0.059	-	-	0	-	0.00%
2024-05-03	0	0.058	0.055	0.059	-	-	0	0	-	0.058	0.055	0.059	-	-	0	-	0.00%
2024-05-02	0	0.058	0.058	0.060	-	-	1,200	64	0.0533	0.058	0.058	0.060	-	-	1,200	0.0533	0.00%
2024-04-30	0	0.058	0.058	0.061	-	-	0	0	-	0.058	0.058	0.061	-	-	0	-	3.57%
2024-04-29	0	0.056	0.055	0.060	0.056	0.056	541,500	30,312	0.0560	0.056	0.055	0.060	0.056	0.056	541,500	0.0560	-6.67%
2024-04-26	0	0.060	0.056	0.060	-	-	0	0	-	0.060	0.056	0.060	-	-	0	-	0.00%
2024-04-25	0	0.060	0.060	0.061	0.054	0.060	450,000	25,960	0.0577	0.060	0.060	0.061	0.054	0.060	450,000	0.0577	0.00%
2024-04-24	0	0.060	0.057	0.060	-	-	0	0	-	0.060	0.057	0.060	-	-	0	-	-3.23%
2024-04-23	0	0.062	0.057	0.063	-	-	0	0	-	0.062	0.057	0.063	-	-	0	-	0.00%
2024-04-22	0	0.062	0.060	0.062	0.062	0.062	140,000	8,680	0.0620	0.062	0.060	0.062	0.062	0.062	140,000	0.0620	6.90%
2024-04-19	0	0.058	0.058	0.067	0.057	0.058	30,000	1,720	0.0573	0.058	0.058	0.067	0.057	0.058	30,000	0.0573	-3.33%
2024-04-18	0	0.060	0.058	0.066	0.060	0.061	155,000	9,375	0.0605	0.060	0.058	0.066	0.060	0.061	155,000	0.0605	-3.23%
2024-04-17	0	0.062	0.060	0.062	-	-	0	0	-	0.062	0.060	0.062	-	-	0	-	-10.14%
2024-04-16	0	0.069	0.063	0.069	-	-	0	0	-	0.069	0.063	0.069	-	-	0	-	0.00%
2024-04-15	0	0.069	0.063	0.069	-	-	0	0	-	0.069	0.063	0.069	-	-	0	-	-1.43%
2024-04-12	0	0.070	0.063	0.070	-	-	0	0	-	0.070	0.063	0.070	-	-	0	-	0.00%
2024-04-11	0	0.070	0.065	0.070	0.068	0.070	610,000	42,680	0.0700	0.070	0.065	0.070	0.068	0.070	610,000	0.0700	1.45%
2024-04-10	0	0.069	0.065	0.069	0.072	0.073	220,000	16,040	0.0729	0.069	0.065	0.069	0.072	0.073	220,000	0.0729	-4.17%
2024-04-09	0	0.072	0.064	0.072	0.072	0.073	70,000	5,100	0.0729	0.072	0.064	0.072	0.072	0.073	70,000	0.0729	-1.37%
2024-04-08	0	0.073	0.072	0.073	0.071	0.079	4,160,000	302,060	0.0726	0.073	0.072	0.073	0.071	0.079	4,160,000	0.0726	0.00%
2024-04-05	0	0.073	0.070	0.073	0.051	0.096	3,320,000	216,840	0.0653	0.073	0.070	0.073	0.051	0.096	3,320,000	0.0653	25.86%
2024-04-03	0	0.058	0.053	0.058	-	-	0	0	-	0.058	0.053	0.058	-	-	0	-	-1.69%
2024-04-02	0	0.059	0.055	0.059	-	-	500	25	0.0500	0.059	0.055	0.059	-	-	500	0.0500	-1.67%
2024-03-28	0	0.060	0.059	0.060	0.057	0.060	1,804,000	104,572	0.0580	0.060	0.059	0.060	0.057	0.060	1,804,000	0.0580	5.26%
2024-03-27	0	0.057	0.051	0.058	-	-	0	0	-	0.057	0.051	0.058	-	-	0	-	0.00%
2024-03-26	0	0.057	0.056	0.057	0.055	0.057	290,000	16,130	0.0556	0.057	0.056	0.057	0.055	0.057	290,000	0.0556	0.00%
2024-03-25	0	0.057	0.056	0.057	-	-	45,000	2,385	0.0530	0.057	0.056	0.057	-	-	45,000	0.0530	0.00%
2024-03-22	0	0.057	0.052	0.057	-	-	0	0	-	0.057	0.052	0.057	-	-	0	-	0.00%
2024-03-21	0	0.057	0.055	0.057	0.057	0.057	100,000	5,700	0.0570	0.057	0.055	0.057	0.057	0.057	100,000	0.0570	0.00%
2024-03-20	0	0.057	0.054	0.057	0.055	0.057	60,000	3,320	0.0553	0.057	0.054	0.057	0.055	0.057	60,000	0.0553	3.64%
2024-03-19	0	0.055	0.054	0.057	0.053	0.056	640,000	33,970	0.0531	0.055	0.054	0.057	0.053	0.056	640,000	0.0531	-3.51%
2024-03-18	0	0.057	0.054	0.057	0.057	0.057	50,000	2,850	0.0570	0.057	0.054	0.057	0.057	0.057	50,000	0.0570	-1.72%
2024-03-15	0	0.058	0.054	0.058	0.052	0.059	410,500	22,694	0.0553	0.058	0.054	0.058	0.052	0.059	410,500	0.0553	-1.69%
2024-03-14	0	0.059	0.059	0.060	0.058	0.060	1,750,000	102,680	0.0587	0.059	0.059	0.060	0.058	0.060	1,750,000	0.0587	1.72%
2024-03-13	0	0.058	0.057	0.058	0.056	0.058	420,000	24,100	0.0574	0.058	0.057	0.058	0.056	0.058	420,000	0.0574	3.57%
2024-03-12	0	0.056	0.056	0.058	-	-	0	0	-	0.056	0.056	0.058	-	-	0	-	1.82%
2024-03-11	0	0.055	0.054	0.059	0.055	0.055	40,000	2,200	0.0550	0.055	0.054	0.059	0.055	0.055	40,000	0.0550	1.85%
2024-03-08	0	0.054	0.053	0.054	0.054	0.055	750,750	41,157	0.0548	0.054	0.053	0.054	0.054	0.055	750,750	0.0548	-3.57%
2024-03-07	0	0.056	0.056	0.059	0.055	0.056	300,000	16,530	0.0551	0.056	0.056	0.059	0.055	0.056	300,000	0.0551	-6.67%
2024-03-06	0	0.060	0.056	0.061	0.060	0.060	50,000	3,000	0.0600	0.060	0.056	0.061	0.060	0.060	50,000	0.0600	0.00%
2024-03-05	0	0.060	0.056	0.060	-	-	0	0	-	0.060	0.056	0.060	-	-	0	-	0.00%
2024-03-04	0	0.060	0.057	0.060	0.060	0.060	76,000	4,494	0.0591	0.060	0.057	0.060	0.060	0.060	76,000	0.0591	1.69%
2024-03-01	0	0.059	0.060	0.062	0.058	0.058	720,000	41,760	0.0580	0.059	0.060	0.062	0.058	0.058	720,000	0.0580	1.72%
2024-02-29	0	0.058	0.058	0.062	0.057	0.057	60,000	3,420	0.0570	0.058	0.058	0.062	0.057	0.057	60,000	0.0570	-3.33%
2024-02-28	0	0.060	0.061	0.062	0.060	0.060	10,000	600	0.0600	0.060	0.061	0.062	0.060	0.060	10,000	0.0600	0.00%
2024-02-27	0	0.060	0.058	0.060	-	-	0	0	-	0.060	0.058	0.060	-	-	0	-	-1.64%
2024-02-26	0	0.061	0.061	0.062	0.060	0.060	340,000	20,400	0.0600	0.061	0.061	0.062	0.060	0.060	340,000	0.0600	0.00%
2024-02-23	0	0.061	0.061	0.062	0.061	0.061	332,500	20,185	0.0607	0.061	0.061	0.062	0.061	0.061	332,500	0.0607	1.67%
2024-02-22	0	0.060	0.060	0.063	0.060	0.062	630,000	39,030	0.0620	0.060	0.060	0.063	0.060	0.062	630,000	0.0620	-1.64%
2024-02-21	0	0.061	0.058	0.061	-	-	1,800	77	0.0428	0.061	0.058	0.061	-	-	1,800	0.0428	0.00%
2024-02-20	0	0.061	0.059	0.062	0.061	0.061	253,500	15,421	0.0608	0.061	0.059	0.062	0.061	0.061	253,500	0.0608	0.00%
2024-02-19	0	0.061	0.063	0.064	-	-	0	0	-	0.061	0.063	0.064	-	-	0	-	0.00%
2024-02-16	0	0.061	0.059	0.062	-	-	0	0	-	0.061	0.059	0.062	-	-	0	-	0.00%
2024-02-15	0	0.061	0.060	0.063	0.060	0.062	30,000	1,830	0.0610	0.061	0.060	0.063	0.060	0.062	30,000	0.0610	-4.69%
2024-02-14	0	0.064	0.060	0.064	-	-	0	0	-	0.064	0.060	0.064	-	-	0	-	0.00%
2024-02-09	0	0.064	0.056	0.067	0.064	0.064	240,000	15,360	0.0640	0.064	0.056	0.067	0.064	0.064	240,000	0.0640	1.59%
2024-02-08	0	0.063	0.058	0.064	-	-	0	0	-	0.063	0.058	0.064	-	-	0	-	0.00%
2024-02-07	0	0.063	0.058	0.064	-	-	0	0	-	0.063	0.058	0.064	-	-	0	-	0.00%
2024-02-06	0	0.063	0.061	0.063	-	-	0	0	-	0.063	0.061	0.063	-	-	0	-	0.00%
2024-02-05	0	0.063	0.063	0.065	0.062	0.065	430,000	27,280	0.0634	0.063	0.063	0.065	0.062	0.065	430,000	0.0634	3.28%
2024-02-02	0	0.061	0.057	0.061	0.062	0.063	120,000	7,540	0.0628	0.061	0.057	0.061	0.062	0.063	120,000	0.0628	-3.17%
2024-02-01	0	0.063	0.060	0.064	-	-	0	0	-	0.063	0.060	0.064	-	-	0	-	0.00%
2024-01-31	0	0.063	0.057	0.063	0.064	0.064	40,000	2,560	0.0640	0.063	0.057	0.063	0.064	0.064	40,000	0.0640	0.00%
2024-01-30	0	0.063	0.060	0.063	0.058	0.065	138,075	8,603	0.0623	0.063	0.060	0.063	0.058	0.065	138,075	0.0623	3.28%
2024-01-29	0	0.061	0.058	0.063	-	-	0	0	-	0.061	0.058	0.063	-	-	0	-	0.00%
2024-01-26	0	0.061	0.060	0.063	0.060	0.066	590,000	36,870	0.0625	0.061	0.060	0.063	0.060	0.066	590,000	0.0625	-3.17%
2024-01-25	0	0.063	0.059	0.063	0.056	0.063	2,490,000	145,770	0.0585	0.063	0.059	0.063	0.056	0.063	2,490,000	0.0585	12.50%
2024-01-24	0	0.056	0.052	0.056	0.055	0.056	720,000	40,130	0.0557	0.056	0.052	0.056	0.055	0.056	720,000	0.0557	1.82%
2024-01-23	0	0.055	0.050	0.057	0.052	0.055	592,000	31,104	0.0525	0.055	0.050	0.057	0.052	0.055	592,000	0.0525	5.77%
2024-01-22	0	0.052	0.054	0.055	0.052	0.055	510,000	26,780	0.0525	0.052	0.054	0.055	0.052	0.055	510,000	0.0525	-8.77%
2024-01-19	0	0.057	0.055	0.057	0.056	0.057	30,000	1,700	0.0567	0.057	0.055	0.057	0.056	0.057	30,000	0.0567	0.00%
2024-01-18	0	0.057	0.057	0.060	0.054	0.054	26,000	1,440	0.0554	0.057	0.057	0.060	0.054	0.054	26,000	0.0554	-1.72%
2024-01-17	0	0.058	0.055	0.058	0.054	0.058	430,000	23,840	0.0554	0.058	0.055	0.058	0.054	0.058	430,000	0.0554	0.00%
2024-01-16	0	0.058	0.057	0.060	-	-	0	0	-	0.058	0.057	0.060	-	-	0	-	0.00%
2024-01-15	0	0.058	0.058	0.060	0.057	0.057	70,000	3,990	0.0570	0.058	0.058	0.060	0.057	0.057	70,000	0.0570	-3.33%
2024-01-12	0	0.060	0.060	0.066	-	-	0	0	-	0.060	0.060	0.066	-	-	0	-	0.00%
2024-01-11	0	0.060	0.060	0.064	0.058	0.058	17,500	962	0.0550	0.060	0.060	0.064	0.058	0.058	17,500	0.0550	-1.64%
2024-01-10	0	0.061	0.061	0.065	0.060	0.060	50,000	3,000	0.0600	0.061	0.061	0.065	0.060	0.060	50,000	0.0600	-1.61%
2024-01-09	0	0.062	0.062	0.065	0.058	0.063	910,000	54,630	0.0600	0.062	0.062	0.065	0.058	0.063	910,000	0.0600	-1.59%
2024-01-08	0	0.063	0.065	0.068	0.062	0.066	950,000	59,850	0.0630	0.063	0.065	0.068	0.062	0.066	950,000	0.0630	-4.55%
2024-01-05	0	0.066	0.066	0.068	0.064	0.064	70,000	4,480	0.0640	0.066	0.066	0.068	0.064	0.064	70,000	0.0640	4.76%
2024-01-04	0	0.063	0.063	0.070	0.063	0.063	20,000	1,260	0.0630	0.063	0.063	0.070	0.063	0.063	20,000	0.0630	-7.35%
2024-01-03	0	0.068	0.066	0.068	0.063	0.069	270,000	18,040	0.0668	0.068	0.066	0.068	0.063	0.069	270,000	0.0668	-1.45%
2024-01-02	0	0.069	0.069	0.073	0.063	0.073	1,010,000	69,150	0.0685	0.069	0.069	0.073	0.063	0.073	1,010,000	0.0685	-4.17%
2023-12-29	0	0.072	0.066	0.072	0.072	0.072	160,000	11,520	0.0720	0.072	0.066	0.072	0.072	0.072	160,000	0.0720	0.00%
2023-12-28	0	0.072	0.069	0.073	0.072	0.076	475,000	35,085	0.0739	0.072	0.069	0.073	0.072	0.076	475,000	0.0739	-1.37%
2023-12-27	0	0.073	0.066	0.073	0.073	0.073	21,300	1,538	0.0722	0.073	0.066	0.073	0.073	0.073	21,300	0.0722	0.00%
2023-12-22	0	0.073	0.069	0.073	0.070	0.073	70,000	4,930	0.0704	0.073	0.069	0.073	0.070	0.073	70,000	0.0704	2.82%
2023-12-21	0	0.071	0.068	0.072	0.071	0.071	180,000	12,780	0.0710	0.071	0.068	0.072	0.071	0.071	180,000	0.0710	0.00%
2023-12-20	0	0.071	0.071	0.076	0.068	0.072	630,000	44,840	0.0712	0.071	0.071	0.076	0.068	0.072	630,000	0.0712	-5.33%
2023-12-19	0	0.075	0.071	0.075	0.075	0.075	30,000	2,250	0.0750	0.075	0.071	0.075	0.075	0.075	30,000	0.0750	1.35%
2023-12-18	0	0.074	0.071	0.074	-	-	0	0	-	0.074	0.071	0.074	-	-	0	-	0.00%
2023-12-15	0	0.074	0.074	0.075	0.070	0.074	412,500	29,025	0.0704	0.074	0.074	0.075	0.070	0.074	412,500	0.0704	2.78%
2023-12-14	0	0.072	0.072	0.076	0.070	0.072	63,000	4,420	0.0702	0.072	0.072	0.076	0.070	0.072	63,000	0.0702	-4.00%
2023-12-13	0	0.075	0.071	0.077	0.074	0.075	610,000	45,170	0.0740	0.075	0.071	0.077	0.074	0.075	610,000	0.0740	2.74%
2023-12-12	0	0.073	0.073	0.076	0.071	0.071	10,000	710	0.0710	0.073	0.073	0.076	0.071	0.071	10,000	0.0710	-3.95%
2023-12-11	0	0.076	0.072	0.076	0.071	0.076	390,000	28,070	0.0720	0.076	0.072	0.076	0.071	0.076	390,000	0.0720	1.33%
2023-12-08	0	0.075	0.073	0.077	0.072	0.077	710,000	52,640	0.0741	0.075	0.073	0.077	0.072	0.077	710,000	0.0741	-1.32%
2023-12-07	0	0.076	0.076	0.079	0.076	0.081	850,000	68,600	0.0807	0.076	0.076	0.079	0.076	0.081	850,000	0.0807	-6.17%
2023-12-06	0	0.081	0.078	0.083	0.073	0.096	6,957,615	587,561	0.0844	0.081	0.078	0.083	0.073	0.096	6,957,615	0.0844	22.73%
2023-12-05	0	0.066	0.067	0.070	0.066	0.074	2,397,155	163,642	0.0683	0.066	0.067	0.070	0.066	0.074	2,397,155	0.0683	-10.81%
2023-12-04	0	0.074	0.074	0.079	0.073	0.076	440,000	32,700	0.0743	0.074	0.074	0.079	0.073	0.076	440,000	0.0743	-9.76%
2023-12-01	0	0.082	0.073	0.080	-	-	0	0	-	0.082	0.073	0.080	-	-	0	-	9.33%
2023-11-30	0	0.075	0.073	0.075	0.075	0.076	750,000	56,270	0.0750	0.075	0.073	0.075	0.075	0.076	750,000	0.0750	-1.32%
2023-11-29	0	0.076	0.075	0.076	0.076	0.077	420,000	32,070	0.0764	0.076	0.075	0.076	0.076	0.077	420,000	0.0764	-7.32%
2023-11-28	0	0.082	0.076	0.082	0.075	0.081	84,500	6,409	0.0758	0.082	0.076	0.082	0.075	0.081	84,500	0.0758	2.50%
2023-11-27	0	0.080	0.075	0.081	0.076	0.077	310,000	23,570	0.0760	0.080	0.075	0.081	0.076	0.077	310,000	0.0760	1.27%
2023-11-24	0	0.079	0.078	0.082	0.077	0.080	270,000	21,310	0.0789	0.079	0.078	0.082	0.077	0.080	270,000	0.0789	-1.25%
2023-11-23	0	0.080	0.080	0.083	0.078	0.083	390,000	31,010	0.0795	0.080	0.080	0.083	0.078	0.083	390,000	0.0795	-3.61%
2023-11-22	0	0.083	0.080	0.083	0.080	0.095	2,020,000	173,120	0.0857	0.083	0.080	0.083	0.080	0.095	2,020,000	0.0857	-4.60%
2023-11-21	0	0.087	0.080	0.087	0.078	0.087	730,000	57,610	0.0789	0.087	0.080	0.087	0.078	0.087	730,000	0.0789	8.75%
2023-11-20	0	0.080	0.080	0.089	0.078	0.084	1,380,000	111,500	0.0808	0.080	0.080	0.089	0.078	0.084	1,380,000	0.0808	-4.76%
2023-11-17	0	0.084	0.084	0.088	0.082	0.091	4,918,450	424,497	0.0863	0.084	0.084	0.088	0.082	0.091	4,918,450	0.0863	1.20%
2023-11-16	0	0.083	0.083	0.084	0.072	0.085	3,504,334	271,512	0.0775	0.083	0.083	0.084	0.072	0.085	3,504,334	0.0775	13.70%
2023-11-15	0	0.073	0.072	0.077	0.072	0.075	1,044,149	77,260	0.0740	0.073	0.072	0.077	0.072	0.075	1,044,149	0.0740	0.00%
2023-11-14	0	0.073	0.073	0.077	0.072	0.073	490,000	35,590	0.0726	0.073	0.073	0.077	0.072	0.073	490,000	0.0726	-1.35%
2023-11-13	0	0.074	0.074	0.075	0.069	0.081	1,680,000	127,410	0.0758	0.074	0.074	0.075	0.069	0.081	1,680,000	0.0758	7.25%
2023-11-10	0	0.069	0.069	0.072	0.067	0.075	1,550,000	108,920	0.0703	0.069	0.069	0.072	0.067	0.075	1,550,000	0.0703	0.00%
2023-11-09	0	0.069	0.069	0.070	0.067	0.073	3,444,867	240,277	0.0697	0.069	0.069	0.070	0.067	0.073	3,444,867	0.0697	-8.00%
2023-11-08	0	0.075	0.072	0.076	0.067	0.079	14,805,379	1,046,404	0.0707	0.075	0.072	0.076	0.067	0.079	14,805,379	0.0707	-5.06%
2023-11-07	0	0.079	0.079	0.080	0.079	0.087	5,281,721	431,515	0.0817	0.079	0.079	0.080	0.079	0.087	5,281,721	0.0817	-8.14%
2023-11-06	0	0.086	0.085	0.086	0.085	0.088	1,622,065	139,029	0.0857	0.086	0.085	0.086	0.085	0.088	1,622,065	0.0857	1.18%
2023-11-03	0	0.085	0.085	0.086	0.084	0.095	6,648,669	578,324	0.0870	0.085	0.085	0.086	0.084	0.095	6,648,669	0.0870	-1.16%
2023-11-02	0	0.086	0.086	0.090	0.083	0.100	17,430,000	1,605,850	0.0921	0.086	0.086	0.090	0.083	0.100	17,430,000	0.0921	0.00%
2023-11-01	0	0.086	0.085	0.086	0.081	0.093	11,909,143	1,012,186	0.0850	0.086	0.085	0.086	0.081	0.093	11,909,143	0.0850	-7.53%
2023-10-31	0	0.093	0.091	0.093	0.086	0.109	31,339,517	3,019,309	0.0963	0.093	0.091	0.093	0.086	0.109	31,339,517	0.0963	-19.13%
2023-10-30	0	0.115	0.114	0.118	0.112	0.221	37,998,610	5,075,345	0.1336	0.115	0.114	0.118	0.112	0.221	37,998,610	0.1336	-62.90%
2023-10-27	0	0.310	0.295	0.315	0.295	0.400	5,519,000	1,844,685	0.3342	0.310	0.295	0.315	0.295	0.400	5,519,000	0.3342	1.64%
2023-10-26	0	0.305	0.305	0.310	0.280	0.330	3,151,000	968,410	0.3073	0.305	0.305	0.310	0.280	0.330	3,151,000	0.3073	15.09%
2023-10-25	0	0.265	0.255	0.275	0.265	0.280	60,000	16,350	0.2725	0.265	0.255	0.275	0.265	0.280	60,000	0.2725	-8.62%
2023-10-24	0	0.290	0.280	0.300	0.280	0.300	804,000	233,270	0.2901	0.290	0.280	0.300	0.280	0.300	804,000	0.2901	1.75%
2023-10-20	0	0.285	0.275	0.300	0.275	0.300	870,500	256,182	0.2943	0.285	0.275	0.300	0.275	0.300	870,500	0.2943	3.64%
2023-10-19	0	0.275	0.250	0.275	0.245	0.300	995,130	263,483	0.2648	0.275	0.250	0.275	0.245	0.300	995,130	0.2648	12.24%
2023-10-18	0	0.245	0.230	0.245	0.231	0.280	1,302,000	334,185	0.2567	0.245	0.230	0.245	0.231	0.280	1,302,000	0.2567	-12.50%
2023-10-17	0	0.280	0.275	0.280	0.250	0.350	1,602,500	523,495	0.3267	0.280	0.275	0.280	0.250	0.350	1,602,500	0.3267	-5.08%
2023-10-16	0	0.295	0.290	0.295	0.221	0.300	3,377,500	956,745	0.2833	0.295	0.290	0.295	0.221	0.300	3,377,500	0.2833	-4.84%
2023-10-13	0	0.310	0.310	0.320	0.295	0.330	998,500	303,252	0.3037	0.310	0.310	0.320	0.295	0.330	998,500	0.3037	3.33%
2023-10-12	0	0.300	0.300	0.315	0.290	0.370	2,198,000	707,555	0.3219	0.300	0.300	0.315	0.290	0.370	2,198,000	0.3219	0.00%
2023-10-11	0	0.300	0.295	0.300	0.265	0.305	1,670,835	490,520	0.2936	0.300	0.295	0.300	0.265	0.305	1,670,835	0.2936	1.69%
2023-10-10	0	0.295	0.280	0.300	0.234	0.300	2,915,004	765,722	0.2627	0.295	0.280	0.300	0.234	0.300	2,915,004	0.2627	5.36%
2023-10-09	0	0.280	0.265	0.280	0.228	0.340	1,491,000	384,620	0.2580	0.280	0.265	0.280	0.228	0.340	1,491,000	0.2580	22.81%
2023-10-06	0	0.228	0.228	0.236	0.223	0.228	100,000	22,650	0.2265	0.228	0.228	0.236	0.223	0.228	100,000	0.2265	-2.56%
2023-10-05	0	0.234	0.230	0.234	0.205	0.250	1,070,000	247,120	0.2310	0.234	0.230	0.234	0.205	0.250	1,070,000	0.2310	11.43%
2023-10-04	0	0.210	0.210	0.220	0.207	0.210	514,500	107,114	0.2082	0.210	0.210	0.220	0.207	0.210	514,500	0.2082	9.95%
2023-10-03	0	0.191	0.191	0.200	0.183	0.199	416,500	78,915	0.1895	0.191	0.191	0.200	0.183	0.199	416,500	0.1895	-4.98%
2023-09-29	0	0.201	0.200	0.205	0.170	0.204	950,000	180,040	0.1895	0.201	0.200	0.205	0.170	0.204	950,000	0.1895	9.24%
2023-09-28	0	0.184	0.161	0.193	0.160	0.184	200,000	33,900	0.1695	0.184	0.161	0.193	0.160	0.184	200,000	0.1695	5.14%
2023-09-27	0	0.175	0.170	0.182	0.170	0.183	228,000	40,330	0.1769	0.175	0.170	0.182	0.170	0.183	228,000	0.1769	2.94%
2023-09-26	0	0.170	0.168	0.174	0.154	0.170	135,000	22,245	0.1648	0.170	0.168	0.174	0.154	0.170	135,000	0.1648	0.59%
2023-09-25	0	0.169	0.151	0.170	0.154	0.181	50,000	8,440	0.1688	0.169	0.151	0.170	0.154	0.181	50,000	0.1688	-1.74%
2023-09-22	0	0.172	0.161	0.172	0.150	0.176	199,900	31,744	0.1588	0.172	0.161	0.172	0.150	0.176	199,900	0.1588	7.50%
2023-09-21	0	0.160	0.157	0.160	0.138	0.190	607,500	97,332	0.1602	0.160	0.157	0.160	0.138	0.190	607,500	0.1602	17.65%
2023-09-20	0	0.136	0.121	0.136	0.136	0.138	210,000	28,960	0.1379	0.136	0.121	0.136	0.136	0.138	210,000	0.1379	-1.45%
2023-09-19	0	0.138	0.112	0.138	-	-	1,000	126	0.1260	0.138	0.112	0.138	-	-	1,000	0.1260	0.00%
2023-09-18	0	0.138	0.121	0.138	-	-	0	0	-	0.138	0.121	0.138	-	-	0	-	0.00%
2023-09-15	0	0.138	-	0.138	-	-	0	0	-	0.138	-	0.138	-	-	0	-	0.00%
2023-09-14	0	0.138	0.113	0.138	0.140	0.140	20,000	2,800	0.1400	0.138	0.113	0.138	0.140	0.140	20,000	0.1400	-1.43%
2023-09-13	0	0.140	0.115	0.140	0.142	0.142	75,000	10,630	0.1417	0.140	0.115	0.140	0.142	0.142	75,000	0.1417	15.38%
2023-09-12	0	0.142	0.142	0.148	0.142	0.158	855,000	130,465	0.1526	0.121	0.121	0.126	0.121	0.135	1,000,632	0.1304	-10.13%
2023-09-11	0	0.158	0.153	0.158	0.153	0.164	669,500	105,182	0.1571	0.135	0.131	0.135	0.131	0.140	783,536	0.1342	2.60%
2023-09-07	0	0.154	0.153	0.154	0.151	0.164	1,395,100	218,426	0.1566	0.132	0.131	0.132	0.129	0.140	1,632,727	0.1338	-6.10%
2023-09-06	0	0.164	0.155	0.163	0.139	0.164	626,000	94,371	0.1508	0.140	0.132	0.139	0.119	0.140	732,626	0.1288	18.84%
2023-09-05	0	0.138	0.138	0.140	0.126	0.140	1,229,700	167,062	0.1359	0.118	0.118	0.120	0.108	0.120	1,439,154	0.1161	3.76%
2023-09-04	0	0.133	0.131	0.155	0.126	0.140	1,067,460	142,953	0.1339	0.114	0.112	0.132	0.108	0.120	1,249,280	0.1144	0.00%
2023-08-31	0	0.133	0.128	0.135	0.119	0.135	965,000	119,985	0.1243	0.114	0.109	0.115	0.102	0.115	1,129,368	0.1062	10.83%
2023-08-30	0	0.120	0.120	0.123	0.101	0.128	1,226,000	135,275	0.1103	0.103	0.103	0.105	0.086	0.109	1,434,824	0.0943	9.09%
2023-08-29	0	0.110	0.101	0.113	0.105	0.118	200,000	22,200	0.1110	0.094	0.086	0.097	0.090	0.101	234,066	0.0948	-1.79%
2023-08-28	0	0.112	0.105	0.112	0.111	0.114	240,000	27,310	0.1138	0.096	0.090	0.096	0.095	0.097	280,879	0.0972	1.82%
2023-08-25	0	0.110	0.104	0.110	0.104	0.114	850,000	89,700	0.1055	0.094	0.089	0.094	0.089	0.097	994,780	0.0902	5.77%
2023-08-24	0	0.104	0.100	0.104	0.099	0.108	70,000	7,320	0.1046	0.089	0.085	0.089	0.085	0.092	81,923	0.0894	9.47%
2023-08-23	0	0.095	0.086	0.095	0.092	0.103	236,500	22,065	0.0933	0.081	0.073	0.081	0.079	0.088	276,783	0.0797	-5.00%
2023-08-22	0	0.100	0.095	0.100	0.096	0.106	1,440,000	143,530	0.0997	0.085	0.081	0.085	0.082	0.091	1,685,275	0.0852	-6.54%
2023-08-21	0	0.107	0.098	0.107	0.100	0.109	810,000	86,000	0.1062	0.091	0.084	0.091	0.085	0.093	947,967	0.0907	-0.93%
2023-08-18	0	0.108	0.103	0.108	0.104	0.109	440,000	46,570	0.1058	0.092	0.088	0.092	0.089	0.093	514,945	0.0904	2.86%
2023-08-17	0	0.105	0.099	0.105	0.093	0.105	1,210,000	119,300	0.0986	0.090	0.085	0.090	0.079	0.090	1,416,099	0.0842	-1.87%
2023-08-16	0	0.107	0.105	0.107	0.105	0.120	2,270,000	243,760	0.1074	0.091	0.090	0.091	0.090	0.103	2,656,648	0.0918	-15.08%
2023-08-15	0	0.126	0.114	0.127	0.119	0.128	141,000	17,116	0.1214	0.108	0.097	0.109	0.102	0.109	165,016	0.1037	-1.56%
2023-08-14	0	0.128	0.115	0.128	0.113	0.129	280,000	32,890	0.1175	0.109	0.098	0.109	0.097	0.110	327,692	0.1004	13.27%
2023-08-11	0	0.113	0.107	0.114	0.107	0.113	810,000	87,930	0.1086	0.097	0.091	0.097	0.091	0.097	947,967	0.0928	5.61%
2023-08-10	0	0.107	0.107	0.113	0.106	0.110	250,000	27,070	0.1083	0.091	0.091	0.097	0.091	0.094	292,582	0.0925	-10.08%
2023-08-09	0	0.119	0.113	0.119	0.116	0.119	420,000	49,550	0.1180	0.102	0.097	0.102	0.099	0.102	491,538	0.1008	-1.65%
2023-08-08	0	0.121	0.116	0.121	-	-	4,000	440	0.1100	0.103	0.099	0.103	-	-	4,681	0.0940	0.00%
2023-08-07	0	0.121	0.116	0.121	0.117	0.121	115,000	13,790	0.1199	0.103	0.099	0.103	0.100	0.103	134,588	0.1025	0.00%
2023-08-04	0	0.121	0.119	0.121	0.121	0.121	20,000	2,420	0.1210	0.103	0.102	0.103	0.103	0.103	23,407	0.1034	0.83%
2023-08-03	0	0.120	0.119	0.123	-	-	0	0	-	0.103	0.102	0.105	-	-	0	-	0.00%
2023-08-02	0	0.120	0.118	0.123	0.120	0.120	140,000	16,800	0.1200	0.103	0.101	0.105	0.103	0.103	163,846	0.1025	0.00%
2023-08-01	0	0.120	0.118	0.122	0.120	0.125	320,500	38,506	0.1201	0.103	0.101	0.104	0.103	0.107	375,091	0.1027	-2.44%
2023-07-31	0	0.123	0.118	0.123	0.119	0.123	225,500	27,326	0.1212	0.105	0.101	0.105	0.102	0.105	263,909	0.1035	-3.15%
2023-07-28	0	0.127	0.116	0.128	0.127	0.128	160,000	20,380	0.1274	0.109	0.099	0.109	0.109	0.109	187,253	0.1088	-0.78%
2023-07-27	0	0.128	0.117	0.128	0.119	0.129	440,000	52,540	0.1194	0.109	0.100	0.109	0.102	0.110	514,945	0.1020	7.56%
2023-07-26	0	0.119	0.115	0.122	0.119	0.121	430,000	51,590	0.1200	0.102	0.098	0.104	0.102	0.103	503,242	0.1025	-1.65%
2023-07-25	0	0.121	0.120	0.125	0.121	0.135	690,000	85,940	0.1246	0.103	0.103	0.107	0.103	0.115	807,527	0.1064	-10.37%
2023-07-24	0	0.135	0.127	0.135	-	-	0	0	-	0.115	0.109	0.115	-	-	0	-	0.00%
2023-07-21	0	0.135	0.129	0.135	-	-	0	0	-	0.115	0.110	0.115	-	-	0	-	0.00%
2023-07-20	0	0.135	0.130	0.135	-	-	0	0	-	0.115	0.111	0.115	-	-	0	-	0.00%
2023-07-19	0	0.135	0.129	0.140	0.135	0.135	150,000	20,250	0.1350	0.115	0.110	0.120	0.115	0.115	175,549	0.1154	3.85%
2023-07-18	0	0.130	0.128	0.135	0.130	0.130	31,200	4,044	0.1296	0.111	0.109	0.115	0.111	0.111	36,514	0.1108	0.00%
2023-07-14	0	0.130	0.128	0.135	-	-	0	0	-	0.111	0.109	0.115	-	-	0	-	0.00%
2023-07-13	0	0.130	0.130	0.135	0.130	0.130	100,000	13,000	0.1300	0.111	0.111	0.115	0.111	0.111	117,033	0.1111	-0.76%
2023-07-12	0	0.131	0.128	0.133	0.130	0.131	66,500	8,577	0.1290	0.112	0.109	0.114	0.111	0.112	77,827	0.1102	-1.50%
2023-07-11	0	0.133	0.130	0.135	0.126	0.133	278,000	36,594	0.1316	0.114	0.111	0.115	0.108	0.114	325,352	0.1125	-7.64%
2023-07-10	0	0.144	0.127	0.144	0.145	0.145	100,000	14,500	0.1450	0.123	0.109	0.123	0.124	0.124	117,033	0.1239	-0.69%
2023-07-07	0	0.145	0.130	0.145	0.150	0.150	70,000	10,500	0.1500	0.124	0.111	0.124	0.128	0.128	81,923	0.1282	-3.33%
2023-07-06	0	0.150	0.136	0.151	0.137	0.151	1,500,000	224,750	0.1498	0.128	0.116	0.129	0.117	0.129	1,755,495	0.1280	0.67%
2023-07-05	0	0.149	0.142	0.149	0.139	0.149	710,000	100,480	0.1415	0.127	0.121	0.127	0.119	0.127	830,934	0.1209	19.20%
2023-07-04	0	0.125	0.125	0.139	0.125	0.125	16,500	2,030	0.1230	0.107	0.107	0.119	0.107	0.107	19,310	0.1051	-5.30%
2023-07-03	0	0.132	0.125	0.139	-	-	0	0	-	0.113	0.107	0.119	-	-	0	-	0.00%
2023-06-30	0	0.132	0.124	0.138	-	-	0	0	-	0.113	0.106	0.118	-	-	0	-	0.00%
2023-06-29	0	0.132	0.125	0.139	0.132	0.140	20,000	2,720	0.1360	0.113	0.107	0.119	0.113	0.120	23,407	0.1162	-5.71%
2023-06-28	0	0.140	0.132	0.140	-	-	0	0	-	0.120	0.113	0.120	-	-	0	-	0.00%
2023-06-27	0	0.140	0.130	0.140	-	-	0	0	-	0.120	0.111	0.120	-	-	0	-	0.00%
2023-06-26	0	0.140	0.134	0.140	-	-	0	0	-	0.120	0.114	0.120	-	-	0	-	0.00%
2023-06-23	0	0.140	0.134	0.140	-	-	0	0	-	0.120	0.114	0.120	-	-	0	-	0.00%
2023-06-21	0	0.140	0.134	0.145	-	-	0	0	-	0.120	0.114	0.124	-	-	0	-	0.00%
2023-06-20	0	0.140	0.134	0.141	0.140	0.140	10,000	1,400	0.1400	0.120	0.114	0.120	0.120	0.120	11,703	0.1196	-0.71%
2023-06-19	0	0.141	0.134	0.141	0.141	0.141	20,000	2,820	0.1410	0.120	0.114	0.120	0.120	0.120	23,407	0.1205	-0.70%
2023-06-16	0	0.142	0.134	0.145	0.141	0.142	130,000	18,380	0.1414	0.121	0.114	0.124	0.120	0.121	152,143	0.1208	5.19%
2023-06-15	0	0.135	0.135	0.140	0.135	0.148	370,000	51,380	0.1389	0.115	0.115	0.120	0.115	0.126	433,022	0.1187	-8.78%
2023-06-14	0	0.148	0.136	0.150	-	-	0	0	-	0.126	0.116	0.128	-	-	0	-	0.00%
2023-06-13	0	0.148	0.136	0.148	0.148	0.148	70,000	10,360	0.1480	0.126	0.116	0.126	0.126	0.126	81,923	0.1265	-1.33%
2023-06-12	0	0.150	0.135	0.150	-	-	0	0	-	0.128	0.115	0.128	-	-	0	-	0.00%
2023-06-09	0	0.150	0.135	-	0.143	0.150	200,000	29,810	0.1491	0.128	0.115	-	0.122	0.128	234,066	0.1274	11.11%
2023-06-08	0	0.135	0.135	0.143	0.134	0.134	10,000	1,340	0.1340	0.115	0.115	0.122	0.114	0.114	11,703	0.1145	-6.25%
2023-06-07	0	0.144	0.136	0.147	0.137	0.144	240,000	34,440	0.1435	0.123	0.116	0.126	0.117	0.123	280,879	0.1226	0.00%
2023-06-06	0	0.144	0.137	0.146	0.144	0.144	11,500	1,636	0.1423	0.123	0.117	0.125	0.123	0.123	13,459	0.1216	-0.69%
2023-06-05	0	0.145	0.137	0.145	-	-	5,000	660	0.1320	0.124	0.117	0.124	-	-	5,852	0.1128	-2.68%
2023-06-02	0	0.149	0.149	0.150	-	-	7,000	889	0.1270	0.127	0.127	0.128	-	-	8,192	0.1085	0.00%
2023-06-01	0	0.149	0.149	0.150	0.148	0.148	120,000	17,760	0.1480	0.127	0.127	0.128	0.126	0.126	140,440	0.1265	0.00%
2023-05-31	0	0.149	0.137	0.149	-	-	0	0	-	0.127	0.117	0.127	-	-	0	-	0.00%
2023-05-30	0	0.149	0.136	0.153	0.136	0.149	85,000	11,795	0.1388	0.127	0.116	0.131	0.116	0.127	99,478	0.1186	4.20%
2023-05-29	0	0.143	0.137	0.151	-	-	0	0	-	0.122	0.117	0.129	-	-	0	-	0.00%
2023-05-25	0	0.143	0.143	0.151	0.143	0.143	67,500	9,615	0.1424	0.122	0.122	0.129	0.122	0.122	78,997	0.1217	-3.38%
2023-05-24	0	0.148	0.135	0.151	-	-	0	0	-	0.126	0.115	0.129	-	-	0	-	0.00%
2023-05-23	0	0.148	0.143	0.149	0.143	0.150	102,000	14,980	0.1469	0.126	0.122	0.127	0.122	0.128	119,374	0.1255	-1.33%
2023-05-22	0	0.150	0.145	0.150	-	-	0	0	-	0.128	0.124	0.128	-	-	0	-	-5.06%
2023-05-19	0	0.158	0.145	0.158	-	-	0	0	-	0.135	0.124	0.135	-	-	0	-	0.00%
2023-05-18	0	0.158	0.145	0.158	-	-	0	0	-	0.135	0.124	0.135	-	-	0	-	0.00%
2023-05-17	0	0.158	0.144	0.158	-	-	0	0	-	0.135	0.123	0.135	-	-	0	-	0.00%
2023-05-16	0	0.158	0.144	0.158	0.146	0.159	30,000	4,640	0.1547	0.135	0.123	0.135	0.125	0.136	35,110	0.1322	3.27%
2023-05-15	0	0.153	0.143	0.153	-	-	0	0	-	0.131	0.122	0.131	-	-	0	-	-0.65%
2023-05-12	0	0.154	0.145	0.154	0.142	0.160	70,000	10,570	0.1510	0.132	0.124	0.132	0.121	0.137	81,923	0.1290	8.45%
2023-05-11	0	0.142	0.142	0.159	0.142	0.148	70,000	10,300	0.1471	0.121	0.121	0.136	0.121	0.126	81,923	0.1257	-4.05%
2023-05-10	0	0.148	0.148	0.159	0.148	0.148	10,000	1,480	0.1480	0.126	0.126	0.136	0.126	0.126	11,703	0.1265	-9.76%
2023-05-09	0	0.164	0.150	0.165	0.150	0.164	30,000	4,730	0.1577	0.140	0.128	0.141	0.128	0.140	35,110	0.1347	-0.61%
2023-05-08	0	0.165	0.158	0.165	0.165	0.165	70,000	11,550	0.1650	0.141	0.135	0.141	0.141	0.141	81,923	0.1410	3.13%
2023-05-05	0	0.160	0.144	0.161	0.143	0.161	369,500	54,913	0.1486	0.137	0.123	0.138	0.122	0.138	432,437	0.1270	6.67%
2023-05-04	0	0.150	0.150	0.160	0.148	0.150	140,000	20,980	0.1499	0.128	0.128	0.137	0.126	0.128	163,846	0.1280	-6.25%
2023-05-03	0	0.160	0.150	0.160	0.151	0.160	70,000	11,100	0.1586	0.137	0.128	0.137	0.129	0.137	81,923	0.1355	0.00%
2023-05-02	0	0.160	0.151	0.160	0.156	0.166	325,000	52,780	0.1624	0.137	0.129	0.137	0.133	0.142	380,357	0.1388	7.38%
2023-04-28	0	0.149	0.148	0.161	0.161	0.161	10,000	1,610	0.1610	0.127	0.126	0.138	0.138	0.138	11,703	0.1376	0.00%
2023-04-27	0	0.149	0.148	0.159	0.146	0.151	140,000	20,850	0.1489	0.127	0.126	0.136	0.125	0.129	163,846	0.1273	-11.31%
2023-04-26	0	0.168	0.146	0.169	0.141	0.168	150,000	23,500	0.1567	0.144	0.125	0.144	0.120	0.144	175,549	0.1339	12.00%
2023-04-25	0	0.150	0.145	0.167	0.143	0.159	360,000	52,580	0.1461	0.128	0.124	0.143	0.122	0.136	421,319	0.1248	-3.23%
2023-04-24	0	0.155	0.155	0.170	0.153	0.186	870,000	149,550	0.1719	0.132	0.132	0.145	0.131	0.159	1,018,187	0.1469	10.71%
2023-04-21	0	0.140	0.138	0.147	0.138	0.156	3,080,000	438,930	0.1425	0.120	0.118	0.126	0.118	0.133	3,604,615	0.1218	-10.26%
2023-04-20	0	0.156	0.157	0.167	0.155	0.175	2,140,000	354,450	0.1656	0.133	0.134	0.143	0.132	0.150	2,504,505	0.1415	-8.77%
2023-04-19	0	0.171	0.171	0.180	0.170	0.200	920,000	167,640	0.1822	0.146	0.146	0.154	0.145	0.171	1,076,703	0.1557	-10.00%
2023-04-18	0	0.190	0.190	0.208	0.189	0.208	560,000	108,810	0.1943	0.162	0.162	0.178	0.161	0.178	655,385	0.1660	0.00%
2023-04-17	0	0.190	0.190	0.197	0.190	0.260	815,000	161,185	0.1978	0.162	0.162	0.168	0.162	0.222	953,819	0.1690	1.06%
2023-04-14	0	0.188	0.190	0.198	0.185	0.207	417,500	81,917	0.1962	0.161	0.162	0.169	0.158	0.177	488,613	0.1677	-1.57%
2023-04-13	0	0.191	0.192	0.215	0.189	0.208	90,000	17,660	0.1962	0.163	0.164	0.184	0.161	0.178	105,330	0.1677	-8.61%
2023-04-12	0	0.209	0.209	0.220	0.209	0.212	70,000	14,690	0.2099	0.179	0.179	0.188	0.179	0.181	81,923	0.1793	-4.57%
2023-04-11	0	0.219	0.219	0.235	0.219	0.230	360,000	79,890	0.2219	0.187	0.187	0.201	0.187	0.197	421,319	0.1896	-0.90%
2023-04-06	0	0.221	0.218	0.227	0.203	0.227	92,500	20,077	0.2170	0.189	0.186	0.194	0.173	0.194	108,255	0.1855	0.00%
2023-04-04	0	0.221	0.210	-	-	-	0	0	-	0.189	0.179	-	-	-	0	-	0.00%
2023-04-03	0	0.221	0.205	-	-	-	0	0	-	0.189	0.175	-	-	-	0	-	0.00%
2023-03-31	0	0.221	0.209	-	-	-	0	0	-	0.189	0.179	-	-	-	0	-	0.00%
2023-03-30	0	0.221	0.200	-	-	-	0	0	-	0.189	0.171	-	-	-	0	-	0.00%
2023-03-29	0	0.221	0.206	-	-	-	0	0	-	0.189	0.176	-	-	-	0	-	0.00%
2023-03-28	0	0.221	0.221	0.260	0.202	0.221	20,000	4,230	0.2115	0.189	0.189	0.222	0.173	0.189	23,407	0.1807	0.45%
2023-03-27	0	0.220	0.205	0.221	0.201	0.220	103,400	22,086	0.2136	0.188	0.175	0.189	0.172	0.188	121,012	0.1825	-0.45%
2023-03-24	0	0.221	0.221	0.241	0.220	0.221	20,900	4,605	0.2203	0.189	0.189	0.206	0.188	0.189	24,460	0.1883	-4.33%
2023-03-23	0	0.231	0.221	0.260	-	-	0	0	-	0.197	0.189	0.222	-	-	0	-	0.00%
2023-03-22	0	0.231	0.221	0.260	-	-	0	0	-	0.197	0.189	0.222	-	-	0	-	0.00%
2023-03-21	0	0.231	0.221	0.260	-	-	0	0	-	0.197	0.189	0.222	-	-	0	-	0.00%
2023-03-20	0	0.231	0.220	0.260	-	-	0	0	-	0.197	0.188	0.222	-	-	0	-	0.00%
2023-03-17	0	0.231	0.230	0.260	0.226	0.260	50,400	11,816	0.2344	0.197	0.197	0.222	0.193	0.222	58,985	0.2003	-7.60%
2023-03-16	0	0.250	0.222	0.295	-	-	2,000	480	0.2400	0.214	0.190	0.252	-	-	2,341	0.2051	0.00%
2023-03-15	0	0.250	0.215	0.295	0.250	0.250	90,000	22,500	0.2500	0.214	0.184	0.252	0.214	0.214	105,330	0.2136	10.62%
2023-03-14	0	0.226	0.226	0.250	0.220	0.241	304,400	69,041	0.2268	0.193	0.193	0.214	0.188	0.206	356,248	0.1938	-5.83%
2023-03-13	0	0.240	0.235	0.285	-	-	0	0	-	0.205	0.201	0.244	-	-	0	-	0.00%
2023-03-10	0	0.240	0.235	0.270	-	-	0	0	-	0.205	0.201	0.231	-	-	0	-	0.00%
2023-03-09	0	0.240	0.235	0.250	0.240	0.240	100,000	24,000	0.2400	0.205	0.201	0.214	0.205	0.205	117,033	0.2051	0.00%
2023-03-08	0	0.240	0.240	0.270	0.240	0.240	180,000	43,200	0.2400	0.205	0.205	0.231	0.205	0.205	210,659	0.2051	-2.04%
2023-03-07	0	0.245	0.240	-	0.245	0.245	103,100	25,225	0.2447	0.209	0.205	-	0.209	0.209	120,661	0.2091	0.00%
2023-03-06	0	0.245	0.245	0.260	0.240	0.240	10,000	2,400	0.2400	0.209	0.209	0.222	0.205	0.205	11,703	0.2051	-5.77%
2023-03-03	0	0.260	0.240	0.260	-	-	0	0	-	0.222	0.205	0.222	-	-	0	-	0.00%
2023-03-02	0	0.260	0.235	0.265	-	-	0	0	-	0.222	0.201	0.226	-	-	0	-	0.00%
2023-03-01	0	0.260	0.236	0.270	0.260	0.260	630,500	163,915	0.2600	0.222	0.202	0.231	0.222	0.222	737,893	0.2221	0.00%
2023-02-28	0	0.260	0.235	0.260	-	-	0	0	-	0.222	0.201	0.222	-	-	0	-	0.00%
2023-02-27	0	0.260	0.233	0.260	-	-	0	0	-	0.222	0.199	0.222	-	-	0	-	0.00%
2023-02-24	0	0.260	0.231	0.260	0.260	0.260	170,000	44,200	0.2600	0.222	0.197	0.222	0.222	0.222	198,956	0.2222	0.00%
2023-02-23	0	0.260	0.240	0.260	-	-	0	0	-	0.222	0.205	0.222	-	-	0	-	0.00%
2023-02-22	0	0.260	0.231	0.260	0.260	0.275	110,000	28,750	0.2614	0.222	0.197	0.222	0.222	0.235	128,736	0.2233	4.00%
2023-02-21	0	0.250	0.223	0.250	0.250	0.250	10,000	2,500	0.2500	0.214	0.191	0.214	0.214	0.214	11,703	0.2136	0.00%
2023-02-20	0	0.250	0.223	0.250	-	-	0	0	-	0.214	0.191	0.214	-	-	0	-	0.00%
2023-02-17	0	0.250	0.223	0.250	0.250	0.250	80,000	20,000	0.2500	0.214	0.191	0.214	0.214	0.214	93,626	0.2136	0.00%
2023-02-16	0	0.250	0.223	0.250	-	-	3,000	681	0.2270	0.214	0.191	0.214	-	-	3,511	0.1940	0.00%
2023-02-15	0	0.250	0.231	0.250	-	-	0	0	-	0.214	0.197	0.214	-	-	0	-	0.00%
2023-02-14	0	0.250	0.241	0.255	0.250	0.270	630,000	157,700	0.2503	0.214	0.206	0.218	0.214	0.231	737,308	0.2139	0.00%
2023-02-13	0	0.250	0.232	0.250	0.249	0.250	270,000	67,480	0.2499	0.214	0.198	0.214	0.213	0.214	315,989	0.2136	4.17%
2023-02-10	0	0.240	0.234	0.249	0.230	0.260	230,000	57,020	0.2479	0.205	0.200	0.213	0.197	0.222	269,176	0.2118	3.00%
2023-02-09	0	0.233	0.223	0.260	-	-	0	0	-	0.199	0.191	0.222	-	-	0	-	0.00%
2023-02-08	0	0.233	0.223	0.250	0.233	0.233	16,200	3,660	0.2259	0.199	0.191	0.214	0.199	0.199	18,959	0.1930	0.00%
2023-02-07	0	0.233	0.223	0.249	-	-	0	0	-	0.199	0.191	0.213	-	-	0	-	0.00%
2023-02-06	0	0.233	0.222	0.255	0.233	0.233	100,000	23,300	0.2330	0.199	0.190	0.218	0.199	0.199	117,033	0.1991	0.43%
2023-02-03	0	0.232	0.230	0.290	0.232	0.255	360,000	86,820	0.2412	0.198	0.197	0.248	0.198	0.218	421,319	0.2061	-7.20%
2023-02-02	0	0.250	0.231	0.280	0.231	0.310	503,500	126,517	0.2513	0.214	0.197	0.239	0.197	0.265	589,261	0.2147	0.00%
2023-02-01	0	0.250	0.240	0.290	0.250	0.250	120,000	30,000	0.2500	0.214	0.205	0.248	0.214	0.214	140,440	0.2136	-1.96%
2023-01-31	0	0.255	0.230	0.350	-	-	0	0	-	0.218	0.197	0.299	-	-	0	-	0.00%
2023-01-30	0	0.255	0.240	0.320	-	-	5,000	1,125	0.2250	0.218	0.205	0.273	-	-	5,852	0.1923	0.00%
2023-01-27	0	0.255	0.220	0.330	-	-	0	0	-	0.218	0.188	0.282	-	-	0	-	0.00%
2023-01-26	0	0.255	0.231	0.320	0.255	0.260	180,000	46,200	0.2567	0.218	0.197	0.273	0.218	0.222	210,659	0.2193	2.82%
2023-01-20	0	0.248	0.223	0.255	0.230	0.280	880,000	218,100	0.2478	0.212	0.191	0.218	0.197	0.239	1,029,890	0.2118	7.83%
2023-01-19	0	0.230	-	-	-	-	0	0	-	0.197	-	-	-	-	0	-	0.00%
2023-01-18	0	0.230	-	-	-	-	0	0	-	0.197	-	-	-	-	0	-	0.00%
2023-01-17	0	0.230	0.198	0.240	0.230	0.230	10,000	2,300	0.2300	0.197	0.169	0.205	0.197	0.197	11,703	0.1965	0.00%
2023-01-16	0	0.230	-	-	0.230	0.230	10,000	2,300	0.2300	0.197	-	-	0.197	0.197	11,703	0.1965	0.00%
2023-01-13	0	0.230	0.192	0.232	-	-	0	0	-	0.197	0.164	0.198	-	-	0	-	0.00%
2023-01-12	0	0.230	0.191	0.280	0.230	0.233	20,000	4,630	0.2315	0.197	0.163	0.239	0.197	0.199	23,407	0.1978	0.88%
2023-01-11	0	0.228	0.220	0.275	0.225	0.240	175,500	40,990	0.2336	0.195	0.188	0.235	0.192	0.205	205,393	0.1996	-5.00%
2023-01-10	0	0.240	0.220	0.265	0.240	0.240	30,000	7,200	0.2400	0.205	0.188	0.226	0.205	0.205	35,110	0.2051	0.00%
2023-01-09	0	0.240	0.201	0.280	-	-	0	0	-	0.205	0.172	0.239	-	-	0	-	0.00%
2023-01-06	0	0.240	0.235	0.280	0.240	0.245	155,000	37,150	0.2397	0.205	0.201	0.239	0.205	0.209	181,401	0.2048	-4.00%
2023-01-05	0	0.250	0.170	0.250	0.250	0.255	90,000	22,550	0.2506	0.214	0.145	0.214	0.214	0.218	105,330	0.2141	0.00%
2023-01-04	0	0.250	0.240	0.280	-	-	0	0	-	0.214	0.205	0.239	-	-	0	-	0.00%
2023-01-03	0	0.250	0.250	0.260	-	-	0	0	-	0.214	0.214	0.222	-	-	0	-	0.00%
2022-12-30	0	0.250	0.220	0.280	-	-	0	0	-	0.214	0.188	0.239	-	-	0	-	0.00%
2022-12-29	0	0.250	0.231	0.250	0.250	0.250	220,000	55,000	0.2500	0.214	0.197	0.214	0.214	0.214	257,473	0.2136	4.17%
2022-12-28	0	0.240	0.220	0.280	-	-	1	0	-	0.205	0.188	0.239	-	-	1	-	0.00%
2022-12-23	0	0.240	0.180	0.295	-	-	300	70	0.2333	0.205	0.154	0.252	-	-	351	0.1994	0.00%
2022-12-22	0	0.240	-	0.300	-	-	0	0	-	0.205	-	0.256	-	-	0	-	0.00%
2022-12-21	0	0.240	-	0.300	-	-	0	0	-	0.205	-	0.256	-	-	0	-	0.00%
2022-12-20	0	0.240	-	0.300	-	-	0	0	-	0.205	-	0.256	-	-	0	-	0.00%
2022-12-19	0	0.240	0.151	0.240	-	-	0	0	-	0.205	0.129	0.205	-	-	0	-	0.00%
2022-12-16	0	0.240	0.230	0.295	-	-	0	0	-	0.205	0.197	0.252	-	-	0	-	0.00%
2022-12-15	0	0.240	0.230	0.300	0.230	0.260	120,000	29,100	0.2425	0.205	0.197	0.256	0.197	0.222	140,440	0.2072	0.00%
2022-12-14	0	0.240	0.230	0.250	-	-	0	0	-	0.205	0.197	0.214	-	-	0	-	0.00%
2022-12-13	0	0.240	0.224	0.245	0.221	0.240	110,500	25,556	0.2313	0.205	0.191	0.209	0.189	0.205	129,321	0.1976	8.60%
2022-12-12	0	0.221	0.210	-	-	-	0	0	-	0.189	0.179	-	-	-	0	-	0.00%
2022-12-09	0	0.221	0.221	0.300	0.220	0.240	327,500	76,615	0.2339	0.189	0.189	0.256	0.188	0.205	383,283	0.1999	-3.91%
2022-12-08	0	0.230	0.230	0.280	0.230	0.240	80,000	19,010	0.2376	0.197	0.197	0.239	0.197	0.205	93,626	0.2030	-4.17%
2022-12-07	0	0.240	0.240	0.300	0.240	0.250	100,000	24,600	0.2460	0.205	0.205	0.256	0.205	0.214	117,033	0.2102	-4.00%
2022-12-06	0	0.250	0.241	0.300	0.250	0.250	210,000	52,500	0.2500	0.214	0.206	0.256	0.214	0.214	245,769	0.2136	-3.85%
2022-12-05	0	0.260	0.250	0.305	0.250	0.280	600,000	151,150	0.2519	0.222	0.214	0.261	0.214	0.239	702,198	0.2153	-3.70%
2022-12-02	0	0.270	0.250	0.330	0.260	0.270	60,000	16,050	0.2675	0.231	0.214	0.282	0.222	0.231	70,220	0.2286	-1.82%
2022-12-01	0	0.275	0.260	0.290	0.260	0.280	95,000	25,800	0.2716	0.235	0.222	0.248	0.222	0.239	111,181	0.2321	-5.17%
2022-11-30	0	0.290	0.295	0.330	0.275	0.360	477,000	144,745	0.3034	0.248	0.252	0.282	0.235	0.308	558,247	0.2593	-15.94%
2022-11-29	0	0.345	0.280	0.345	0.345	0.345	60,000	20,700	0.3450	0.295	0.239	0.295	0.295	0.295	70,220	0.2948	0.00%
2022-11-28	0	0.345	0.305	0.350	0.295	0.380	605,000	218,675	0.3614	0.295	0.261	0.299	0.252	0.325	708,049	0.3088	32.69%
2022-11-25	0	0.260	0.221	0.325	-	-	0	0	-	0.222	0.189	0.278	-	-	0	-	0.00%
2022-11-24	0	0.260	0.230	0.270	-	-	0	0	-	0.222	0.197	0.231	-	-	0	-	0.00%
2022-11-23	0	0.260	0.230	-	-	-	0	0	-	0.222	0.197	-	-	-	0	-	0.00%
2022-11-22	0	0.260	0.230	0.270	-	-	0	0	-	0.222	0.197	0.231	-	-	0	-	0.00%
2022-11-21	0	0.260	0.245	0.260	-	-	0	0	-	0.222	0.209	0.222	-	-	0	-	-3.70%
2022-11-18	0	0.270	0.231	0.270	0.270	0.270	10,000	2,700	0.2700	0.231	0.197	0.231	0.231	0.231	11,703	0.2307	8.00%
2022-11-17	0	0.250	0.230	0.260	0.250	0.250	60,000	15,000	0.2500	0.214	0.197	0.222	0.214	0.214	70,220	0.2136	0.00%
2022-11-16	0	0.250	0.245	0.250	-	-	0	0	-	0.214	0.209	0.214	-	-	0	-	0.00%
2022-11-15	0	0.250	0.235	0.260	0.250	0.250	1,014,000	253,420	0.2499	0.214	0.201	0.222	0.214	0.214	1,186,714	0.2135	-7.41%
2022-11-14	0	0.270	0.245	0.270	0.270	0.270	40,000	10,800	0.2700	0.231	0.209	0.231	0.231	0.231	46,813	0.2307	8.00%
2022-11-11	0	0.250	0.241	0.270	0.250	0.250	30,000	7,500	0.2500	0.214	0.206	0.231	0.214	0.214	35,110	0.2136	-3.85%
2022-11-10	0	0.260	0.236	0.280	-	-	0	0	-	0.222	0.202	0.239	-	-	0	-	0.00%
2022-11-09	0	0.260	0.236	0.280	-	-	0	0	-	0.222	0.202	0.239	-	-	0	-	0.00%
2022-11-08	0	0.260	0.230	0.280	-	-	0	0	-	0.222	0.197	0.239	-	-	0	-	0.00%
2022-11-07	0	0.260	0.238	0.280	0.260	0.260	61,400	15,922	0.2593	0.222	0.203	0.239	0.222	0.222	71,858	0.2216	0.00%
2022-11-04	0	0.260	0.135	0.280	0.260	0.260	20,000	5,200	0.2600	0.222	0.115	0.239	0.222	0.222	23,407	0.2222	0.00%
2022-11-03	0	0.260	0.212	0.280	-	-	0	0	-	0.222	0.181	0.239	-	-	0	-	0.00%
2022-11-02	0	0.260	-	0.280	0.250	0.260	70,000	18,000	0.2571	0.222	-	0.239	0.214	0.222	81,923	0.2197	4.42%
2022-11-01	0	0.249	0.102	0.275	0.249	0.249	19,000	4,740	0.2495	0.213	0.087	0.235	0.213	0.213	22,236	0.2132	-11.07%
2022-10-31	0	0.280	-	0.280	-	-	0	0	-	0.239	-	0.239	-	-	0	-	0.00%
2022-10-28	0	0.280	-	0.280	-	-	0	0	-	0.239	-	0.239	-	-	0	-	0.00%
2022-10-27	0	0.280	-	0.280	0.280	0.280	10,000	2,800	0.2800	0.239	-	0.239	0.239	0.239	11,703	0.2392	0.00%
2022-10-26	0	0.280	-	0.280	0.280	0.280	40,000	11,200	0.2800	0.239	-	0.239	0.239	0.239	46,813	0.2392	0.00%
2022-10-25	0	0.280	0.150	0.280	-	-	0	0	-	0.239	0.128	0.239	-	-	0	-	0.00%
2022-10-24	0	0.280	0.160	0.280	0.280	0.280	62,010	17,282	0.2787	0.239	0.137	0.239	0.239	0.239	72,572	0.2381	3.70%
2022-10-21	0	0.270	-	0.280	0.270	0.275	40,000	10,900	0.2725	0.231	-	0.239	0.231	0.235	46,813	0.2328	-3.57%
2022-10-20	0	0.280	0.238	0.280	-	-	0	0	-	0.239	0.203	0.239	-	-	0	-	0.00%
2022-10-19	0	0.280	0.236	0.280	0.260	0.280	60,000	16,600	0.2767	0.239	0.202	0.239	0.222	0.239	70,220	0.2364	0.00%
2022-10-18	0	0.280	0.260	0.280	-	-	7,000	1,715	0.2450	0.239	0.222	0.239	-	-	8,192	0.2093	-3.45%
2022-10-17	0	0.290	0.260	0.290	0.290	0.290	874,960	219,140	0.2505	0.248	0.222	0.248	0.248	0.248	1,023,992	0.2140	0.00%
2022-10-14	0	0.290	0.265	0.290	-	-	3,462	882	0.2548	0.248	0.226	0.248	-	-	4,052	0.2177	-3.33%
2022-10-13	0	0.300	0.260	0.300	-	-	0	0	-	0.256	0.222	0.256	-	-	0	-	0.00%
2022-10-12	0	0.300	0.265	0.300	0.300	0.300	10,000	3,000	0.3000	0.256	0.226	0.256	0.256	0.256	11,703	0.2563	7.14%
2022-10-11	0	0.280	0.260	0.300	-	-	0	0	-	0.239	0.222	0.256	-	-	0	-	0.00%
2022-10-10	0	0.280	0.265	0.300	0.280	0.280	40,000	11,200	0.2800	0.239	0.226	0.256	0.239	0.239	46,813	0.2392	-6.67%
2022-10-07	0	0.300	0.260	0.300	-	-	0	0	-	0.256	0.222	0.256	-	-	0	-	0.00%
2022-10-06	0	0.300	0.265	0.300	-	-	0	0	-	0.256	0.226	0.256	-	-	0	-	0.00%
2022-10-05	0	0.300	0.275	0.300	-	-	0	0	-	0.256	0.235	0.256	-	-	0	-	0.00%
2022-10-03	0	0.300	0.285	0.300	0.250	0.300	150,000	41,850	0.2790	0.256	0.244	0.256	0.214	0.256	175,549	0.2384	-3.23%
2022-09-30	0	0.310	0.260	0.310	-	-	0	0	-	0.265	0.222	0.265	-	-	0	-	-1.59%
2022-09-29	0	0.315	0.150	0.315	0.320	0.320	120,000	38,400	0.3200	0.269	0.128	0.269	0.273	0.273	140,440	0.2734	-1.56%
2022-09-28	0	0.320	0.305	0.320	0.320	0.320	327,500	104,500	0.3191	0.273	0.261	0.273	0.273	0.273	383,283	0.2726	-3.03%
2022-09-27	0	0.330	0.285	0.330	0.260	0.335	70,000	22,250	0.3179	0.282	0.244	0.282	0.222	0.286	81,923	0.2716	0.00%
2022-09-26	0	0.330	0.310	0.335	0.330	0.340	52,500	17,425	0.3319	0.282	0.265	0.286	0.282	0.291	61,442	0.2836	0.00%
2022-09-23	0	0.330	0.330	0.370	0.320	0.365	90,000	32,000	0.3556	0.282	0.282	0.316	0.273	0.312	105,330	0.3038	-10.81%
2022-09-22	0	0.370	0.330	0.370	0.360	0.370	212,000	76,420	0.3605	0.316	0.282	0.316	0.308	0.316	248,110	0.3080	1.37%
2022-09-21	0	0.365	0.310	0.370	-	-	0	0	-	0.312	0.265	0.316	-	-	0	-	0.00%
2022-09-20	0	0.365	0.330	0.370	0.360	0.370	420,000	153,200	0.3648	0.312	0.282	0.316	0.308	0.316	491,538	0.3117	-1.35%
2022-09-19	0	0.370	0.370	0.420	-	-	0	0	-	0.316	0.316	0.359	-	-	0	-	0.00%
2022-09-16	0	0.370	0.370	0.435	0.350	0.390	80,000	30,800	0.3850	0.316	0.316	0.372	0.299	0.333	93,626	0.3290	-7.50%
2022-09-15	0	0.400	0.395	0.440	0.400	0.400	41,000	16,370	0.3993	0.342	0.338	0.376	0.342	0.342	47,984	0.3412	0.00%
2022-09-14	0	0.400	0.400	0.450	0.400	0.420	20,000	8,200	0.4100	0.342	0.342	0.385	0.342	0.359	23,407	0.3503	-12.09%
2022-09-13	0	0.455	0.250	0.455	-	-	1,000	355	0.3550	0.389	0.214	0.389	-	-	1,170	0.3033	0.00%
2022-09-09	0	0.455	0.330	0.455	0.450	0.455	140,000	63,200	0.4514	0.389	0.282	0.389	0.385	0.389	163,846	0.3857	8.33%
2022-09-08	0	0.420	0.390	0.450	0.420	0.455	126,500	56,655	0.4479	0.359	0.333	0.385	0.359	0.389	148,047	0.3827	-7.69%
2022-09-07	0	0.455	0.400	0.455	0.450	0.455	200,000	90,800	0.4540	0.389	0.342	0.389	0.385	0.389	234,066	0.3879	2.25%
2022-09-06	0	0.445	0.305	0.450	0.440	0.445	80,000	35,550	0.4444	0.380	0.261	0.385	0.376	0.380	93,626	0.3797	-1.11%
2022-09-05	0	0.450	0.405	0.450	0.450	0.460	204,000	91,760	0.4498	0.385	0.346	0.385	0.385	0.393	238,747	0.3843	-2.17%
2022-09-02	0	0.460	0.410	0.460	0.450	0.460	120,000	54,600	0.4550	0.393	0.350	0.393	0.385	0.393	140,440	0.3888	2.22%
2022-09-01	0	0.450	0.400	0.450	0.450	0.450	30,000	13,500	0.4500	0.385	0.342	0.385	0.385	0.385	35,110	0.3845	0.00%
2022-08-31	0	0.450	0.450	0.510	0.450	0.450	20,000	9,000	0.4500	0.385	0.385	0.436	0.385	0.385	23,407	0.3845	0.00%
2022-08-30	0	0.450	0.450	0.510	-	-	0	0	-	0.385	0.385	0.436	-	-	0	-	0.00%
2022-08-29	0	0.450	0.450	0.510	0.415	0.490	59,500	27,270	0.4583	0.385	0.385	0.436	0.355	0.419	69,635	0.3916	-10.00%
2022-08-26	0	0.500	0.490	0.500	0.490	0.500	71,500	35,505	0.4966	0.427	0.419	0.427	0.419	0.427	83,679	0.4243	2.04%
2022-08-25	0	0.490	0.415	0.490	-	-	0	0	-	0.419	0.355	0.419	-	-	0	-	0.00%
2022-08-24	0	0.490	0.380	0.490	-	-	0	0	-	0.419	0.325	0.419	-	-	0	-	0.00%
2022-08-23	0	0.490	0.380	0.600	-	-	0	0	-	0.419	0.325	0.513	-	-	0	-	0.00%
2022-08-22	0	0.490	0.415	0.520	0.490	0.490	10,000	4,900	0.4900	0.419	0.355	0.444	0.419	0.419	11,703	0.4187	18.07%
2022-08-19	0	0.415	0.415	0.490	0.415	0.450	45,000	19,282	0.4285	0.355	0.355	0.419	0.355	0.385	52,665	0.3661	7.79%
2022-08-18	0	0.385	0.390	0.640	0.380	0.380	13,000	4,775	0.3673	0.329	0.333	0.547	0.325	0.325	15,214	0.3138	-14.44%
2022-08-17	0	0.450	0.450	0.600	-	-	500	180	0.3600	0.385	0.385	0.513	-	-	585	0.3076	0.00%
2022-08-16	0	0.450	0.330	0.640	0.450	0.450	17,500	7,200	0.4114	0.385	0.282	0.547	0.385	0.385	20,481	0.3515	0.00%
2022-08-15	0	0.450	0.380	-	-	-	0	0	-	0.385	0.325	-	-	-	0	-	0.00%
2022-08-12	0	0.450	0.450	-	0.450	0.450	12,500	5,525	0.4420	0.385	0.385	-	0.385	0.385	14,629	0.3777	0.00%
2022-08-11	0	0.450	0.405	0.930	-	-	0	0	-	0.385	0.346	0.795	-	-	0	-	0.00%
2022-08-10	0	0.450	0.400	0.600	-	-	4,000	1,520	0.3800	0.385	0.342	0.513	-	-	4,681	0.3247	0.00%
2022-08-09	0	0.450	0.450	-	0.445	0.450	56,000	25,030	0.4470	0.385	0.385	-	0.380	0.385	65,538	0.3819	0.00%
2022-08-08	0	0.450	0.400	-	-	-	0	0	-	0.385	0.342	-	-	-	0	-	0.00%
2022-08-05	0	0.450	0.400	0.490	-	-	2,148,000	859,200	0.4000	0.385	0.342	0.419	-	-	2,513,868	0.3418	0.00%
2022-08-04	0	0.450	0.400	-	-	-	0	0	-	0.385	0.342	-	-	-	0	-	0.00%
2022-08-03	0	0.450	0.400	0.490	0.450	0.450	20,000	9,000	0.4500	0.385	0.342	0.419	0.385	0.385	23,407	0.3845	0.00%
2022-08-02	0	0.450	0.365	0.480	0.400	0.450	32,500	13,925	0.4285	0.385	0.312	0.410	0.342	0.385	38,036	0.3661	-7.22%
2022-08-01	0	0.485	-	0.540	-	-	0	0	-	0.414	-	0.461	-	-	0	-	0.00%
2022-07-29	0	0.485	0.310	0.590	-	-	0	0	-	0.414	0.265	0.504	-	-	0	-	0.00%
2022-07-28	0	0.485	0.370	0.550	-	-	2,500	600	0.2400	0.414	0.316	0.470	-	-	2,926	0.2051	0.00%
2022-07-27	0	0.485	0.470	0.500	0.420	0.485	33,000	15,177	0.4599	0.414	0.402	0.427	0.359	0.414	38,621	0.3930	1.04%
2022-07-26	0	0.480	0.420	0.480	0.480	0.490	14,500	7,000	0.4828	0.410	0.359	0.410	0.410	0.419	16,970	0.4125	-2.04%
2022-07-25	0	0.490	0.490	0.520	0.490	0.500	33,700	16,589	0.4923	0.419	0.419	0.444	0.419	0.427	39,440	0.4206	-2.00%
2022-07-22	0	0.500	0.500	0.550	0.480	0.560	110,500	56,255	0.5091	0.427	0.427	0.470	0.410	0.478	129,321	0.4350	-10.71%
2022-07-21	0	0.560	0.550	0.610	0.465	0.620	100,000	54,850	0.5485	0.478	0.470	0.521	0.397	0.530	117,033	0.4687	-15.15%
2022-07-20	0	0.660	0.650	0.660	0.630	0.800	185,000	123,535	0.6678	0.564	0.555	0.564	0.538	0.684	216,511	0.5706	-7.04%
2022-07-19	0	0.710	0.670	0.720	0.405	0.990	1,336,000	1,029,460	0.7706	0.607	0.572	0.615	0.346	0.846	1,563,560	0.6584	77.50%
2022-07-18	0	0.400	0.400	0.680	0.250	0.800	66,000	25,517	0.3866	0.342	0.342	0.581	0.214	0.684	77,242	0.3304	-41.18%
2022-07-15	0	0.680	0.680	0.790	0.650	0.670	19,000	12,530	0.6595	0.581	0.581	0.675	0.555	0.572	22,236	0.5635	1.49%
2022-07-14	0	0.670	0.670	0.680	0.670	0.680	98,001	65,750	0.6709	0.572	0.572	0.581	0.572	0.581	114,693	0.5733	-1.47%
2022-07-13	0	0.034	0.034	0.037	0.033	0.036	1,282,000	44,816	0.0350	0.581	0.581	0.632	0.564	0.615	75,018	0.5974	3.03%
2022-07-12	0	0.033	0.033	0.034	0.033	0.035	1,730,000	57,640	0.0333	0.564	0.564	0.581	0.564	0.598	101,234	0.5694	-5.71%
2022-07-11	0	0.035	0.033	0.036	0.035	0.038	710,000	25,340	0.0357	0.598	0.564	0.615	0.598	0.649	41,547	0.6099	-5.41%
2022-07-08	0	0.037	0.037	0.041	0.037	0.037	1,400,000	51,800	0.0370	0.632	0.632	0.701	0.632	0.632	81,923	0.6323	0.00%
2022-07-07	0	0.037	0.036	0.039	0.032	0.037	3,120,000	106,980	0.0343	0.632	0.615	0.666	0.547	0.632	182,571	0.5860	0.00%
2022-07-06	0	0.037	0.035	0.037	-	-	0	0	-	0.632	0.598	0.632	-	-	0	-	0.00%
2022-07-05	0	0.037	0.037	0.038	0.034	0.045	4,189,479	152,983	0.0365	0.632	0.632	0.649	0.581	0.769	245,154	0.6240	5.71%
2022-07-04	0	0.035	0.035	0.037	0.035	0.038	2,450,000	87,110	0.0356	0.598	0.598	0.632	0.598	0.649	143,365	0.6076	-2.78%
2022-06-30	0	0.036	0.036	0.037	0.035	0.036	620,000	22,000	0.0355	0.615	0.615	0.632	0.598	0.615	36,280	0.6064	0.00%
2022-06-29	0	0.036	0.035	0.037	0.035	0.036	1,440,000	51,760	0.0359	0.615	0.598	0.632	0.598	0.615	84,264	0.6143	0.00%
2022-06-28	0	0.036	0.036	0.038	0.035	0.037	390,000	13,830	0.0355	0.615	0.615	0.649	0.598	0.632	22,821	0.6060	-2.70%
2022-06-27	0	0.037	0.037	0.039	0.035	0.040	1,830,000	71,110	0.0389	0.632	0.632	0.666	0.598	0.684	107,085	0.6641	2.78%
2022-06-24	0	0.036	0.035	0.036	0.035	0.038	1,580,000	56,850	0.0360	0.615	0.598	0.615	0.598	0.649	92,456	0.6149	-2.70%
2022-06-23	0	0.037	0.036	0.040	0.036	0.037	970,000	35,060	0.0361	0.632	0.615	0.684	0.615	0.632	56,761	0.6177	0.00%
2022-06-22	0	0.037	0.036	0.040	0.037	0.043	810,000	32,320	0.0399	0.632	0.615	0.684	0.632	0.735	47,398	0.6819	0.00%
2022-06-21	0	0.037	0.037	0.040	0.037	0.038	720,000	26,940	0.0374	0.632	0.632	0.684	0.632	0.649	42,132	0.6394	0.00%
2022-06-20	0	0.037	0.037	0.039	0.037	0.041	1,020,000	38,010	0.0373	0.632	0.632	0.666	0.632	0.701	59,687	0.6368	-2.63%
2022-06-17	0	0.038	0.037	0.040	0.035	0.040	3,650,000	135,050	0.0370	0.649	0.632	0.684	0.598	0.684	213,585	0.6323	5.56%
2022-06-16	0	0.036	0.035	0.037	0.033	0.040	10,160,000	367,570	0.0362	0.615	0.598	0.632	0.564	0.684	594,527	0.6183	-10.00%
2022-06-15	0	0.040	0.039	0.040	0.040	0.045	1,060,000	43,140	0.0407	0.684	0.666	0.684	0.684	0.769	62,027	0.6955	0.00%
2022-06-14	0	0.040	0.040	0.041	0.040	0.042	2,530,000	102,830	0.0406	0.684	0.684	0.701	0.684	0.718	148,047	0.6946	-9.09%
2022-06-13	0	0.044	0.042	0.048	0.044	0.049	4,050,000	185,680	0.0458	0.752	0.718	0.820	0.752	0.837	236,992	0.7835	-10.20%
2022-06-10	0	0.049	0.047	0.049	0.046	0.049	2,230,000	105,720	0.0474	0.837	0.803	0.837	0.786	0.837	130,492	0.8102	6.52%
2022-06-09	0	0.046	0.046	0.049	0.046	0.049	380,000	18,090	0.0476	0.786	0.786	0.837	0.786	0.837	22,236	0.8135	0.00%
2022-06-08	0	0.046	0.046	0.049	0.046	0.050	370,000	17,690	0.0478	0.786	0.786	0.837	0.786	0.854	21,651	0.8170	-8.00%
2022-06-07	0	0.050	0.046	0.050	0.046	0.050	150,000	7,460	0.0497	0.854	0.786	0.854	0.786	0.854	8,777	0.8499	4.17%
2022-06-06	0	0.048	0.048	0.051	0.048	0.048	80,000	3,840	0.0480	0.820	0.820	0.872	0.820	0.820	4,681	0.8203	0.00%
2022-06-02	0	0.048	0.048	0.049	0.048	0.050	1,600,000	77,830	0.0486	0.820	0.820	0.837	0.820	0.854	93,626	0.8313	-5.88%
2022-06-01	0	0.051	0.051	0.052	0.047	0.052	700,000	35,950	0.0514	0.872	0.872	0.889	0.803	0.889	40,962	0.8777	2.00%
2022-05-31	0	0.050	0.048	0.051	0.045	0.050	510,000	24,430	0.0479	0.854	0.820	0.872	0.769	0.854	29,843	0.8186	-1.96%
2022-05-30	0	0.051	0.049	0.051	0.048	0.054	3,650,000	183,670	0.0503	0.872	0.837	0.872	0.820	0.923	213,585	0.8599	8.51%
2022-05-27	0	0.047	0.044	0.047	0.042	0.049	2,170,000	97,130	0.0448	0.803	0.752	0.803	0.718	0.837	126,981	0.7649	2.17%
2022-05-26	0	0.046	0.046	0.049	0.045	0.050	720,000	33,390	0.0464	0.786	0.786	0.837	0.769	0.854	42,132	0.7925	-6.12%
2022-05-25	0	0.049	0.049	0.050	0.049	0.050	240,000	11,910	0.0496	0.837	0.837	0.854	0.837	0.854	14,044	0.8481	-2.00%
2022-05-24	0	0.050	0.050	0.051	0.049	0.053	1,780,000	90,930	0.0511	0.854	0.854	0.872	0.837	0.906	104,159	0.8730	-1.96%
2022-05-23	0	0.051	0.051	0.052	0.049	0.055	1,694,000	86,248	0.0509	0.872	0.872	0.889	0.837	0.940	99,127	0.8701	-3.77%
2022-05-20	0	0.053	0.048	0.053	0.043	0.058	11,070,000	576,610	0.0521	0.906	0.820	0.906	0.735	0.991	647,777	0.8901	23.26%
2022-05-19	0	0.043	0.042	0.047	0.035	0.047	11,960,000	496,020	0.0415	0.735	0.718	0.803	0.598	0.803	699,857	0.7087	-2.27%
2022-05-18	0	0.044	0.044	0.048	0.044	0.047	3,470,000	155,960	0.0449	0.752	0.752	0.820	0.752	0.803	203,052	0.7681	-8.33%
2022-05-17	0	0.048	0.048	0.049	0.047	0.050	3,110,000	149,220	0.0480	0.820	0.820	0.837	0.803	0.854	181,986	0.8200	-5.88%
2022-05-16	0	0.051	0.048	0.051	0.047	0.056	7,040,000	357,200	0.0507	0.872	0.820	0.872	0.803	0.957	411,956	0.8671	0.00%
2022-05-13	0	0.051	0.051	0.053	0.048	0.060	7,380,000	393,310	0.0533	0.872	0.872	0.906	0.820	1.025	431,852	0.9108	-7.27%
2022-05-12	0	0.055	0.053	0.055	0.045	0.079	71,020,000	4,426,880	0.0623	0.940	0.906	0.940	0.769	1.350	4,155,841	1.0652	12.24%
2022-05-11	0	0.049	0.046	0.049	0.041	0.049	13,550,000	613,540	0.0453	0.837	0.786	0.837	0.701	0.837	792,898	0.7738	-5.77%
2022-05-10	0	0.052	0.050	0.052	0.047	0.067	20,800,000	1,157,990	0.0557	0.889	0.854	0.889	0.803	1.145	1,217,143	0.9514	-26.76%
2022-05-06	0	0.071	0.069	0.071	0.038	0.130	265,452,978	21,956,179	0.0827	1.213	1.179	1.213	0.649	2.222	15,533,375	1.4135	108.82%
2022-05-05	0	0.034	0.034	0.036	-	-	0	0	-	0.581	0.581	0.615	-	-	0	-	0.00%
2022-05-04	0	0.034	0.031	0.034	0.029	0.035	770,000	25,570	0.0332	0.581	0.530	0.581	0.496	0.598	45,058	0.5675	9.68%
2022-05-03	0	0.031	0.031	0.034	0.030	0.035	2,974,000	91,716	0.0308	0.530	0.530	0.581	0.513	0.598	174,028	0.5270	-11.43%
2022-04-29	0	0.035	0.035	0.036	0.030	0.035	1,950,000	66,730	0.0342	0.598	0.598	0.615	0.513	0.598	114,107	0.5848	6.06%
2022-04-28	0	0.033	0.033	0.036	-	-	0	0	-	0.564	0.564	0.615	-	-	0	-	0.00%
2022-04-27	0	0.033	0.030	0.037	0.033	0.033	490,000	16,170	0.0330	0.564	0.513	0.632	0.564	0.564	28,673	0.5639	6.45%
2022-04-26	0	0.031	0.031	0.033	0.030	0.031	260,000	7,850	0.0302	0.530	0.530	0.564	0.513	0.530	15,214	0.5160	-6.06%
2022-04-25	0	0.033	0.031	0.033	-	-	0	0	-	0.564	0.530	0.564	-	-	0	-	0.00%
2022-04-22	0	0.033	0.033	0.036	0.030	0.030	140,000	4,200	0.0300	0.564	0.564	0.615	0.513	0.513	8,192	0.5127	3.12%
2022-04-21	0	0.032	0.029	0.032	-	-	0	0	-	0.547	0.496	0.547	-	-	0	-	0.00%
2022-04-20	0	0.032	0.032	0.035	0.032	0.035	18,400,000	555,080	0.0302	0.547	0.547	0.598	0.547	0.598	1,076,703	0.5155	0.00%
2022-04-19	0	0.032	0.029	0.032	0.029	0.033	120,000	3,730	0.0311	0.547	0.496	0.547	0.496	0.564	7,022	0.5312	6.67%
2022-04-14	0	0.030	0.030	0.037	-	-	0	0	-	0.513	0.513	0.632	-	-	0	-	0.00%
2022-04-13	0	0.030	0.030	0.034	0.030	0.032	531,400	16,336	0.0307	0.513	0.513	0.581	0.513	0.547	31,096	0.5253	-9.09%
2022-04-12	0	0.033	0.030	0.033	0.030	0.033	310,000	9,330	0.0301	0.564	0.513	0.564	0.513	0.564	18,140	0.5143	10.00%
2022-04-11	0	0.030	0.030	0.035	0.030	0.032	860,000	26,830	0.0312	0.513	0.513	0.598	0.513	0.547	50,324	0.5331	-6.25%
2022-04-08	0	0.032	0.031	0.039	0.032	0.033	2,730,000	87,420	0.0320	0.547	0.530	0.666	0.547	0.564	159,750	0.5472	-8.57%
2022-04-07	0	0.035	0.032	0.035	0.035	0.036	210,000	7,550	0.0360	0.598	0.547	0.598	0.598	0.615	12,288	0.6144	0.00%
2022-04-06	0	0.035	0.035	0.044	-	-	0	0	-	0.598	0.598	0.752	-	-	0	-	0.00%
2022-04-04	0	0.035	0.032	0.038	0.035	0.035	120,000	4,200	0.0350	0.598	0.547	0.649	0.598	0.598	7,022	0.5981	0.00%
2022-04-01	0	0.035	0.035	0.039	0.035	0.037	660,000	23,920	0.0362	0.598	0.598	0.666	0.598	0.632	38,621	0.6194	-12.50%
2022-03-31	0	0.040	0.038	0.040	0.040	0.041	80,280	3,259	0.0406	0.684	0.649	0.684	0.684	0.701	4,698	0.6937	0.00%
2022-03-30	0	0.040	0.037	0.041	0.037	0.041	110,000	4,110	0.0374	0.684	0.632	0.701	0.632	0.701	6,437	0.6385	5.26%
2022-03-29	0	0.038	0.036	0.040	0.038	0.038	90,000	3,420	0.0380	0.649	0.615	0.684	0.649	0.649	5,266	0.6494	5.56%
2022-03-28	0	0.036	0.036	0.040	-	-	0	0	-	0.615	0.615	0.684	-	-	0	-	2.86%
2022-03-25	0	0.035	0.035	0.040	0.035	0.038	510,000	19,350	0.0379	0.598	0.598	0.684	0.598	0.649	29,843	0.6484	-7.89%
2022-03-24	0	0.038	0.035	0.039	-	-	0	0	-	0.649	0.598	0.666	-	-	0	-	-2.56%
2022-03-23	0	0.039	0.038	0.044	-	-	0	0	-	0.666	0.649	0.752	-	-	0	-	0.00%
2022-03-22	0	0.039	0.035	0.045	0.035	0.039	50,000	1,830	0.0366	0.666	0.598	0.769	0.598	0.666	2,926	0.6255	0.00%
2022-03-21	0	0.039	0.035	0.044	-	-	0	0	-	0.666	0.598	0.752	-	-	0	-	0.00%
2022-03-18	0	0.039	0.035	0.044	0.039	0.039	150,000	5,850	0.0390	0.666	0.598	0.752	0.666	0.666	8,777	0.6665	0.00%
2022-03-17	0	0.039	0.036	0.039	0.039	0.039	40,000	1,560	0.0390	0.666	0.615	0.666	0.666	0.666	2,341	0.6665	11.43%
2022-03-16	0	0.035	0.030	0.035	0.029	0.035	420,000	14,340	0.0341	0.598	0.513	0.598	0.496	0.598	24,577	0.5835	20.69%
2022-03-15	0	0.029	0.028	0.034	0.028	0.036	6,500,000	209,070	0.0322	0.496	0.478	0.581	0.478	0.615	380,357	0.5497	-19.44%
2022-03-14	0	0.036	0.034	0.040	0.036	0.036	270,000	9,720	0.0360	0.615	0.581	0.684	0.615	0.615	15,799	0.6152	0.00%
2022-03-11	0	0.036	0.036	0.041	0.036	0.036	180,000	6,480	0.0360	0.615	0.615	0.701	0.615	0.615	10,533	0.6152	0.00%
2022-03-10	0	0.036	0.036	0.039	0.036	0.038	60,000	2,180	0.0363	0.615	0.615	0.666	0.615	0.649	3,511	0.6209	-5.26%
2022-03-09	0	0.038	0.038	0.039	0.036	0.040	260,000	9,910	0.0381	0.649	0.649	0.666	0.615	0.684	15,214	0.6514	-7.32%
2022-03-08	0	0.041	0.041	0.042	0.041	0.042	1,480,000	61,260	0.0414	0.701	0.701	0.718	0.701	0.718	86,604	0.7074	0.00%
2022-03-07	0	0.041	0.041	0.045	0.041	0.045	260,000	11,420	0.0439	0.701	0.701	0.769	0.701	0.769	15,214	0.7506	-8.89%
2022-03-04	0	0.045	0.045	0.049	-	-	0	0	-	0.769	0.769	0.837	-	-	0	-	4.65%
2022-03-03	0	0.043	0.041	0.049	-	-	0	0	-	0.735	0.701	0.837	-	-	0	-	0.00%
2022-03-02	0	0.043	0.043	0.050	0.043	0.047	350,000	16,370	0.0468	0.735	0.735	0.854	0.735	0.803	20,481	0.7993	0.00%
2022-03-01	0	0.043	0.040	0.043	0.042	0.043	600,000	25,550	0.0426	0.735	0.684	0.735	0.718	0.735	35,110	0.7277	7.50%
2022-02-28	0	0.040	0.040	0.047	-	-	0	0	-	0.684	0.684	0.803	-	-	0	-	0.00%
2022-02-25	0	0.040	0.040	0.047	0.039	0.042	560,000	22,640	0.0404	0.684	0.684	0.803	0.666	0.718	32,769	0.6909	-4.76%
2022-02-24	0	0.042	0.042	0.047	0.041	0.044	1,800,000	76,210	0.0423	0.718	0.718	0.803	0.701	0.752	105,330	0.7235	-4.55%
2022-02-23	0	0.044	0.043	0.048	0.043	0.043	20,000	860	0.0430	0.752	0.735	0.820	0.735	0.735	1,170	0.7348	-2.22%
2022-02-22	0	0.045	0.043	0.048	0.045	0.048	20,000	930	0.0465	0.769	0.735	0.820	0.769	0.820	1,170	0.7946	0.00%
2022-02-21	0	0.045	0.043	0.046	-	-	0	0	-	0.769	0.735	0.786	-	-	0	-	-2.17%
2022-02-18	0	0.046	0.046	0.047	0.046	0.049	1,900,000	91,270	0.0480	0.786	0.786	0.803	0.786	0.837	111,181	0.8209	-4.17%
2022-02-17	0	0.048	0.046	0.048	0.044	0.049	840,000	37,830	0.0450	0.820	0.786	0.820	0.752	0.837	49,154	0.7696	9.09%
2022-02-16	0	0.044	0.043	0.045	0.044	0.044	180,000	7,920	0.0440	0.752	0.735	0.769	0.752	0.752	10,533	0.7519	2.33%
2022-02-15	0	0.043	0.043	0.045	-	-	0	0	-	0.735	0.735	0.769	-	-	0	-	0.00%
2022-02-14	0	0.043	0.043	0.048	0.041	0.043	50,000	2,110	0.0422	0.735	0.735	0.820	0.701	0.735	2,926	0.7212	0.00%
2022-02-11	0	0.043	0.043	0.045	0.043	0.043	20,000	860	0.0430	0.735	0.735	0.769	0.735	0.735	1,170	0.7348	0.00%
2022-02-10	0	0.043	0.043	0.046	0.043	0.045	690,000	30,270	0.0439	0.735	0.735	0.786	0.735	0.769	40,376	0.7497	-4.44%
2022-02-09	0	0.045	0.044	0.046	0.044	0.045	738,000	32,766	0.0444	0.769	0.752	0.786	0.752	0.769	43,185	0.7587	2.27%
2022-02-08	0	0.044	0.044	0.049	0.043	0.045	1,020,000	44,180	0.0433	0.752	0.752	0.837	0.735	0.769	59,687	0.7402	-6.38%
2022-02-07	0	0.047	0.045	0.047	0.043	0.047	690,000	30,690	0.0445	0.803	0.769	0.803	0.735	0.803	40,376	0.7601	-4.08%
2022-02-04	0	0.049	0.045	0.052	-	-	0	0	-	0.837	0.769	0.889	-	-	0	-	-2.00%
2022-01-31	0	0.050	0.045	0.052	-	-	0	0	-	0.854	0.769	0.889	-	-	0	-	0.00%
2022-01-28	0	0.050	0.047	0.050	0.050	0.050	60,000	3,000	0.0500	0.854	0.803	0.854	0.854	0.854	3,511	0.8545	0.00%
2022-01-27	0	0.050	0.048	0.050	0.052	0.052	100,000	5,200	0.0520	0.854	0.820	0.854	0.889	0.889	5,852	0.8886	0.00%
2022-01-26	0	0.050	0.050	0.053	0.050	0.050	18,000	804	0.0447	0.854	0.854	0.906	0.854	0.854	1,053	0.7633	0.00%
2022-01-25	0	0.050	0.049	0.050	0.049	0.051	254,000	12,676	0.0499	0.854	0.837	0.854	0.837	0.872	14,863	0.8528	2.04%
2022-01-24	0	0.049	0.049	0.052	0.049	0.052	220,000	11,380	0.0517	0.837	0.837	0.889	0.837	0.889	12,874	0.8840	-5.77%
2022-01-21	0	0.052	0.050	0.052	0.048	0.052	130,000	6,720	0.0517	0.889	0.854	0.889	0.820	0.889	7,607	0.8834	0.00%
2022-01-20	0	0.052	0.050	0.053	0.052	0.052	10,000	520	0.0520	0.889	0.854	0.906	0.889	0.889	585	0.8886	0.00%
2022-01-19	0	0.052	0.050	0.052	0.049	0.052	3,610,685	181,611	0.0503	0.889	0.854	0.889	0.837	0.889	211,285	0.8596	8.33%
2022-01-18	0	0.048	0.047	0.051	0.047	0.066	6,190,000	324,570	0.0524	0.820	0.803	0.872	0.803	1.128	362,217	0.8961	-20.00%
2022-01-17	0	0.060	0.052	0.065	-	-	0	0	-	1.025	0.889	1.111	-	-	0	-	0.00%
2022-01-14	0	0.060	0.058	0.060	0.060	0.060	200,000	12,000	0.0600	1.025	0.991	1.025	1.025	1.025	11,703	1.0254	3.45%
2022-01-13	0	0.058	0.051	0.062	-	-	0	0	-	0.991	0.872	1.060	-	-	0	-	0.00%
2022-01-12	0	0.058	0.053	0.060	0.058	0.059	370,000	21,710	0.0587	0.991	0.906	1.025	0.991	1.008	21,651	1.0027	0.00%
2022-01-11	0	0.058	0.058	0.062	0.057	0.063	150,000	9,150	0.0610	0.991	0.991	1.060	0.974	1.077	8,777	1.0424	-9.38%
2022-01-10	0	0.064	0.057	0.070	-	-	0	0	-	1.094	0.974	1.196	-	-	0	-	0.00%
2022-01-07	0	0.064	0.062	0.070	0.061	0.062	280,000	17,180	0.0614	1.094	1.060	1.196	1.042	1.060	16,385	1.0485	-3.03%
2022-01-06	0	0.066	0.066	0.069	0.062	0.066	170,000	11,100	0.0653	1.128	1.128	1.179	1.060	1.128	9,948	1.1158	3.12%
2022-01-05	0	0.064	0.061	0.066	0.064	0.066	270,000	17,400	0.0644	1.094	1.042	1.128	1.094	1.128	15,799	1.1013	6.67%
2022-01-04	0	0.060	0.058	0.059	0.060	0.060	10,000	600	0.0600	1.025	0.991	1.008	1.025	1.025	585	1.0254	-11.76%
2022-01-03	0	0.068	0.059	0.069	-	-	0	0	-	1.162	1.008	1.179	-	-	0	-	0.00%
2021-12-31	0	0.068	0.065	0.070	0.068	0.069	610,000	41,680	0.0683	1.162	1.111	1.196	1.162	1.179	35,695	1.1677	1.49%
2021-12-30	0	0.067	0.067	0.070	0.062	0.077	780,011	54,920	0.0704	1.145	1.145	1.196	1.060	1.316	45,644	1.2032	8.06%
2021-12-29	0	0.062	0.061	0.068	0.057	0.062	1,000,000	59,520	0.0595	1.060	1.042	1.162	0.974	1.060	58,516	1.0171	-10.14%
2021-12-28	0	0.069	0.058	0.069	-	-	0	0	-	1.179	0.991	1.179	-	-	0	-	0.00%
2021-12-24	0	0.069	0.056	0.069	0.069	0.069	140,000	9,660	0.0690	1.179	0.957	1.179	1.179	1.179	8,192	1.1792	0.00%
2021-12-23	0	0.069	0.065	0.069	0.065	0.069	300,000	20,300	0.0677	1.179	1.111	1.179	1.111	1.179	17,555	1.1564	15.00%
2021-12-22	0	0.060	0.055	0.063	-	-	0	0	-	1.025	0.940	1.077	-	-	0	-	0.00%
2021-12-21	0	0.060	0.056	0.060	-	-	0	0	-	1.025	0.957	1.025	-	-	0	-	0.00%
2021-12-20	0	0.060	0.055	0.069	-	-	0	0	-	1.025	0.940	1.179	-	-	0	-	0.00%
2021-12-17	0	0.060	0.056	0.069	-	-	0	0	-	1.025	0.957	1.179	-	-	0	-	0.00%
2021-12-16	0	0.060	0.056	0.064	-	-	0	0	-	1.025	0.957	1.094	-	-	0	-	0.00%
2021-12-15	0	0.060	0.056	0.064	-	-	0	0	-	1.025	0.957	1.094	-	-	0	-	0.00%
2021-12-14	0	0.060	0.056	0.060	0.062	0.062	70,000	4,320	0.0617	1.025	0.957	1.025	1.060	1.060	4,096	1.0546	-3.23%
2021-12-13	0	0.062	0.062	0.064	0.062	0.064	290,000	18,460	0.0637	1.060	1.060	1.094	1.060	1.094	16,970	1.0878	-3.13%
2021-12-10	0	0.064	0.061	0.068	-	-	0	0	-	1.094	1.042	1.162	-	-	0	-	0.00%
2021-12-09	0	0.064	0.063	0.065	0.062	0.064	180,000	11,500	0.0639	1.094	1.077	1.111	1.060	1.094	10,533	1.0918	1.59%
2021-12-08	0	0.063	0.061	0.063	-	-	0	0	-	1.077	1.042	1.077	-	-	0	-	0.00%
2021-12-07	0	0.063	0.063	0.069	0.062	0.062	20,000	1,240	0.0620	1.077	1.077	1.179	1.060	1.060	1,170	1.0595	0.00%
2021-12-06	0	0.063	0.060	0.063	0.063	0.063	60,000	3,780	0.0630	1.077	1.025	1.077	1.077	1.077	3,511	1.0766	0.00%
2021-12-03	0	0.063	0.060	0.070	-	-	0	0	-	1.077	1.025	1.196	-	-	0	-	0.00%
2021-12-02	0	0.063	0.061	0.070	0.063	0.063	10,000	630	0.0630	1.077	1.042	1.196	1.077	1.077	585	1.0766	0.00%
2021-12-01	0	0.063	0.063	0.065	0.063	0.065	120,000	7,650	0.0638	1.077	1.077	1.111	1.077	1.111	7,022	1.0894	-7.35%
2021-11-30	0	0.068	0.064	0.068	0.068	0.068	120,000	8,170	0.0681	1.162	1.094	1.162	1.162	1.162	7,022	1.1635	-5.56%
2021-11-29	0	0.072	0.068	0.072	0.068	0.072	460,000	32,300	0.0702	1.230	1.162	1.230	1.162	1.230	26,918	1.2000	4.35%
2021-11-26	0	0.069	0.069	0.076	0.068	0.068	80,000	5,440	0.0680	1.179	1.179	1.299	1.162	1.162	4,681	1.1621	-1.43%
2021-11-25	0	0.070	0.069	0.070	0.070	0.070	32,000	2,226	0.0696	1.196	1.179	1.196	1.196	1.196	1,873	1.1888	0.00%
2021-11-24	0	0.070	0.070	0.076	0.069	0.070	560,000	38,890	0.0694	1.196	1.196	1.299	1.179	1.196	32,769	1.1868	0.00%
2021-11-23	0	0.070	0.070	0.077	-	-	0	0	-	1.196	1.196	1.316	-	-	0	-	0.00%
2021-11-22	0	0.070	0.070	0.078	-	-	0	0	-	1.196	1.196	1.333	-	-	0	-	0.00%
2021-11-19	0	0.070	0.070	0.074	-	-	0	0	-	1.196	1.196	1.265	-	-	0	-	1.45%
2021-11-18	0	0.069	0.069	0.075	0.069	0.071	2,450,000	170,010	0.0694	1.179	1.179	1.282	1.179	1.213	143,365	1.1859	-2.82%
2021-11-17	0	0.071	0.071	0.074	0.070	0.074	370,000	26,100	0.0705	1.213	1.213	1.265	1.196	1.265	21,651	1.2055	2.90%
2021-11-16	0	0.069	0.069	0.072	0.069	0.073	2,310,000	163,330	0.0707	1.179	1.179	1.230	1.179	1.248	135,173	1.2083	0.00%
2021-11-15	0	0.069	0.069	0.073	0.069	0.070	310,029	21,622	0.0697	1.179	1.179	1.248	1.179	1.196	18,142	1.1918	0.00%
2021-11-12	0	0.069	0.069	0.074	0.069	0.069	110,000	7,590	0.0690	1.179	1.179	1.265	1.179	1.179	6,437	1.1792	-4.17%
2021-11-11	0	0.072	0.070	0.072	0.069	0.072	410,000	28,640	0.0699	1.230	1.196	1.230	1.179	1.230	23,992	1.1937	2.86%
2021-11-10	0	0.070	0.069	0.070	0.069	0.070	1,020,000	70,450	0.0691	1.196	1.179	1.196	1.179	1.196	59,687	1.1803	0.00%
2021-11-09	0	0.070	0.070	0.073	0.070	0.073	1,290,000	91,200	0.0707	1.196	1.196	1.248	1.196	1.248	75,486	1.2082	-1.41%
2021-11-08	0	0.071	0.071	0.076	0.071	0.073	320,000	23,140	0.0723	1.213	1.213	1.299	1.213	1.248	18,725	1.2358	-2.74%
2021-11-05	0	0.073	0.073	0.075	0.073	0.082	3,750,000	298,950	0.0797	1.248	1.248	1.282	1.248	1.401	219,437	1.3624	0.00%
2021-11-04	0	0.073	0.070	0.073	0.070	0.080	1,592,643	117,381	0.0737	1.248	1.196	1.248	1.196	1.367	93,196	1.2595	-5.19%
2021-11-03	0	0.077	0.076	0.077	0.074	0.078	2,750,000	207,870	0.0756	1.316	1.299	1.316	1.265	1.333	160,920	1.2918	-1.28%
2021-11-02	0	0.078	0.079	0.080	0.078	0.084	2,580,000	203,570	0.0789	1.333	1.350	1.367	1.333	1.435	150,973	1.3484	-4.88%
2021-11-01	0	0.082	0.081	0.083	0.079	0.088	1,650,000	135,640	0.0822	1.401	1.384	1.418	1.350	1.504	96,552	1.4048	3.80%
2021-10-29	0	0.079	0.078	0.082	0.077	0.090	25,060,000	2,138,270	0.0853	1.350	1.333	1.401	1.316	1.538	1,466,423	1.4582	-7.06%
2021-10-28	0	0.085	0.076	0.085	0.069	0.085	29,510,000	2,293,270	0.0777	1.453	1.299	1.453	1.179	1.453	1,726,821	1.3280	8.97%
2021-10-27	0	0.078	0.075	0.079	0.075	0.088	12,760,000	1,002,350	0.0786	1.333	1.282	1.350	1.282	1.504	746,670	1.3424	-4.88%
2021-10-26	0	0.082	0.081	0.082	0.066	0.100	35,940,000	2,944,010	0.0819	1.401	1.384	1.401	1.128	1.709	2,103,082	1.3999	24.24%
2021-10-25	0	0.066	0.064	0.066	0.062	0.068	3,450,000	226,300	0.0656	1.128	1.094	1.128	1.060	1.162	201,882	1.1210	6.45%
2021-10-22	0	0.062	0.062	0.065	0.060	0.075	8,880,000	609,620	0.0687	1.060	1.060	1.111	1.025	1.282	519,626	1.1732	0.00%
2021-10-21	0	0.062	0.060	0.064	0.058	0.068	3,721,200	227,701	0.0612	1.060	1.025	1.094	0.991	1.162	217,752	1.0457	5.08%
2021-10-20	0	0.059	0.059	0.060	0.056	0.060	1,024,200	60,088	0.0587	1.008	1.008	1.025	0.957	1.025	59,933	1.0026	5.36%
2021-10-19	0	0.056	0.053	0.056	0.056	0.060	316,000	18,258	0.0578	0.957	0.906	0.957	0.957	1.025	18,491	0.9874	1.82%
2021-10-18	0	0.055	0.055	0.060	0.054	0.054	50,000	2,700	0.0540	0.940	0.940	1.025	0.923	0.923	2,926	0.9228	1.85%
2021-10-15	0	0.054	0.051	0.067	0.054	0.054	250,000	13,500	0.0540	0.923	0.872	1.145	0.923	0.923	14,629	0.9228	0.00%
2021-10-12	0	0.054	0.051	0.054	-	-	0	0	-	0.923	0.872	0.923	-	-	0	-	0.00%
2021-10-11	0	0.054	0.054	0.057	0.054	0.054	580,000	31,320	0.0540	0.923	0.923	0.974	0.923	0.923	33,940	0.9228	0.00%
2021-10-08	0	0.054	0.054	0.059	0.054	0.056	590,000	31,990	0.0542	0.923	0.923	1.008	0.923	0.957	34,525	0.9266	-3.57%
2021-10-07	0	0.056	0.056	0.060	-	-	0	0	-	0.957	0.957	1.025	-	-	0	-	0.00%
2021-10-06	0	0.056	0.050	0.068	-	-	0	0	-	0.957	0.854	1.162	-	-	0	-	0.00%
2021-10-05	0	0.056	0.055	0.068	0.055	0.056	80,000	4,360	0.0545	0.957	0.940	1.162	0.940	0.957	4,681	0.9314	3.70%
2021-10-04	0	0.054	0.053	0.054	0.054	0.055	500,000	27,400	0.0548	0.923	0.906	0.923	0.923	0.940	29,258	0.9365	-5.26%
2021-09-30	0	0.057	0.057	0.062	0.056	0.056	200,000	11,260	0.0563	0.974	0.974	1.060	0.957	0.957	11,703	0.9621	1.79%
2021-09-29	0	0.056	0.056	0.059	0.056	0.066	1,404,000	81,340	0.0579	0.957	0.957	1.008	0.957	1.128	82,157	0.9901	-8.20%
2021-09-28	0	0.061	0.058	0.061	0.053	0.066	5,990,000	356,810	0.0596	1.042	0.991	1.042	0.906	1.128	350,514	1.0180	22.00%
2021-09-27	0	0.050	0.050	0.051	0.050	0.051	42,000	2,112	0.0503	0.854	0.854	0.872	0.854	0.872	2,458	0.8593	-9.09%
2021-09-24	0	0.055	0.055	0.058	0.055	0.055	560,000	30,800	0.0550	0.940	0.940	0.991	0.940	0.940	32,769	0.9399	0.00%
2021-09-23	0	0.055	0.054	0.056	0.055	0.060	2,760,000	154,850	0.0561	0.940	0.923	0.957	0.940	1.025	161,505	0.9588	0.00%
2021-09-21	0	0.055	0.050	0.055	0.050	0.056	210,000	10,860	0.0517	0.940	0.854	0.940	0.854	0.957	12,288	0.8838	17.02%
2021-09-20	0	0.047	0.047	0.050	0.046	0.048	470,000	22,070	0.0470	0.803	0.803	0.854	0.786	0.820	27,503	0.8025	-9.62%
2021-09-17	0	0.052	0.050	0.052	0.051	0.052	160,000	8,300	0.0519	0.889	0.854	0.889	0.872	0.889	9,363	0.8865	6.12%
2021-09-16	0	0.049	0.049	0.054	0.049	0.058	1,360,000	68,360	0.0503	0.837	0.837	0.923	0.837	0.991	79,582	0.8590	-15.52%
2021-09-15	0	0.058	0.050	0.063	0.051	0.058	720,000	41,620	0.0578	0.991	0.854	1.077	0.872	0.991	42,132	0.9879	16.00%
2021-09-14	0	0.050	0.050	0.053	0.050	0.053	290,000	14,860	0.0512	0.854	0.854	0.906	0.854	0.906	16,970	0.8757	0.00%
2021-09-13	0	0.050	0.050	0.053	0.049	0.052	1,220,000	61,450	0.0504	0.854	0.854	0.906	0.837	0.889	71,390	0.8608	2.04%
2021-09-10	0	0.049	0.049	0.051	0.047	0.056	7,270,000	359,660	0.0495	0.837	0.837	0.872	0.803	0.957	425,415	0.8454	-12.50%
2021-09-09	0	0.056	0.056	0.062	0.052	0.056	600,000	33,550	0.0559	0.957	0.957	1.060	0.889	0.957	35,110	0.9556	0.00%
2021-09-08	0	0.056	0.056	0.061	0.056	0.059	500,000	28,410	0.0568	0.957	0.957	1.042	0.957	1.008	29,258	0.9710	-8.20%
2021-09-07	0	0.061	0.055	0.062	0.055	0.064	1,400,000	79,370	0.0567	1.042	0.940	1.060	0.940	1.094	81,923	0.9688	10.91%
2021-09-06	0	0.055	0.055	0.064	0.055	0.055	90,000	4,950	0.0550	0.940	0.940	1.094	0.940	0.940	5,266	0.9399	-11.29%
2021-09-03	0	0.062	0.052	0.061	0.060	0.062	460,000	28,190	0.0613	1.060	0.889	1.042	1.025	1.060	26,918	1.0473	6.90%
2021-09-02	0	0.058	0.052	0.058	0.059	0.059	110,000	6,490	0.0590	0.991	0.889	0.991	1.008	1.008	6,437	1.0083	-3.33%
2021-09-01	0	0.060	0.055	0.060	0.055	0.061	2,410,000	145,730	0.0605	1.025	0.940	1.025	0.940	1.042	141,025	1.0334	3.45%
2021-08-31	0	0.058	0.050	0.058	0.048	0.060	7,230,000	385,660	0.0533	0.991	0.854	0.991	0.820	1.025	423,074	0.9116	9.43%
2021-08-30	0	0.053	0.049	0.053	0.052	0.053	100,000	5,290	0.0529	0.906	0.837	0.906	0.889	0.906	5,852	0.9040	-3.64%
2021-08-27	0	0.055	0.055	0.058	0.052	0.057	740,000	40,360	0.0545	0.940	0.940	0.991	0.889	0.974	43,302	0.9321	0.00%
2021-08-26	0	0.055	0.053	0.055	0.052	0.056	720,000	39,800	0.0553	0.940	0.906	0.940	0.889	0.957	42,132	0.9447	5.77%
2021-08-25	0	0.052	0.050	0.059	-	-	0	0	-	0.889	0.854	1.008	-	-	0	-	0.00%
2021-08-24	0	0.052	0.051	0.057	0.051	0.052	150,000	7,770	0.0518	0.889	0.872	0.974	0.872	0.889	8,777	0.8852	1.96%
2021-08-23	0	0.051	0.049	0.051	0.051	0.051	100,000	5,100	0.0510	0.872	0.837	0.872	0.872	0.872	5,852	0.8715	-1.92%
2021-08-20	0	0.052	0.052	0.053	0.050	0.050	20,000	1,000	0.0500	0.889	0.889	0.906	0.854	0.854	1,170	0.8545	-3.70%
2021-08-19	0	0.054	0.050	0.058	0.051	0.054	110,000	5,720	0.0520	0.923	0.854	0.991	0.872	0.923	6,437	0.8886	3.85%
2021-08-18	0	0.052	0.052	0.056	0.051	0.064	694,300	38,929	0.0561	0.889	0.889	0.957	0.872	1.094	40,628	0.9582	4.00%
2021-08-17	0	0.050	0.050	0.053	0.050	0.052	94,000	4,844	0.0515	0.854	0.854	0.906	0.854	0.889	5,501	0.8806	-5.66%
2021-08-16	0	0.053	0.053	0.058	-	-	0	0	-	0.906	0.906	0.991	-	-	0	-	1.92%
2021-08-13	0	0.052	0.050	0.058	0.046	0.052	3,470,000	174,370	0.0503	0.889	0.854	0.991	0.786	0.889	203,052	0.8587	0.00%
2021-08-12	0	0.052	0.052	0.056	0.051	0.052	90,000	4,630	0.0514	0.889	0.889	0.957	0.872	0.889	5,266	0.8791	-5.45%
2021-08-11	0	0.055	0.052	0.056	0.051	0.056	150,000	8,070	0.0538	0.940	0.889	0.957	0.872	0.957	8,777	0.9194	3.77%
2021-08-10	0	0.053	0.052	0.055	0.052	0.057	280,000	15,230	0.0544	0.906	0.889	0.940	0.889	0.974	16,385	0.9295	-7.02%
2021-08-09	0	0.057	0.050	0.057	-	-	0	0	-	0.974	0.854	0.974	-	-	0	-	0.00%
2021-08-06	0	0.057	0.057	0.058	0.057	0.058	930,000	53,360	0.0574	0.974	0.974	0.991	0.974	0.991	54,420	0.9805	-1.72%
2021-08-05	0	0.058	0.058	0.063	0.056	0.059	620,000	35,790	0.0577	0.991	0.991	1.077	0.957	1.008	36,280	0.9865	-7.94%
2021-08-04	0	0.063	0.054	0.063	0.063	0.063	50,000	3,150	0.0630	1.077	0.923	1.077	1.077	1.077	2,926	1.0766	0.00%
2021-08-03	0	0.063	0.055	0.063	0.063	0.064	260,000	16,390	0.0630	1.077	0.940	1.077	1.077	1.094	15,214	1.0773	8.62%
2021-08-02	0	0.058	0.056	0.058	0.050	0.058	830,000	45,550	0.0549	0.991	0.957	0.991	0.854	0.991	48,569	0.9378	5.45%
2021-07-30	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2021-07-29	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2021-07-28	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2021-07-27	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2021-07-26	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2021-07-23	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2021-07-22	1	-	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
2021-07-21	0	0.055	0.055	0.059	0.053	0.055	140,000	7,490	0.0535	0.940	0.940	1.008	0.906	0.940	8,192	0.9143	0.00%
2021-07-20	0	0.055	0.053	0.059	0.055	0.059	280,000	16,380	0.0585	0.940	0.906	1.008	0.940	1.008	16,385	0.9997	0.00%
2021-07-19	0	0.055	0.053	0.055	0.054	0.055	140,000	7,570	0.0541	0.940	0.906	0.940	0.923	0.940	8,192	0.9240	-5.17%
2021-07-16	0	0.058	0.054	0.059	-	-	0	0	-	0.991	0.923	1.008	-	-	0	-	-1.69%
2021-07-15	0	0.059	0.057	0.060	0.053	0.060	1,350,000	77,610	0.0575	1.008	0.974	1.025	0.906	1.025	78,997	0.9824	11.32%
2021-07-14	0	0.053	0.053	0.058	0.053	0.058	850,000	45,700	0.0538	0.906	0.906	0.991	0.906	0.991	49,739	0.9188	-8.62%
2021-07-13	0	0.058	0.058	0.060	0.054	0.063	2,820,000	167,410	0.0594	0.991	0.991	1.025	0.923	1.077	165,016	1.0145	-3.33%
2021-07-12	0	0.060	0.059	0.061	0.055	0.061	1,750,000	104,940	0.0600	1.025	1.008	1.042	0.940	1.042	102,404	1.0248	9.09%
2021-07-09	0	0.055	0.054	0.056	0.055	0.055	30,000	1,650	0.0550	0.940	0.923	0.957	0.940	0.940	1,755	0.9399	-1.79%
2021-07-08	0	0.056	0.056	0.058	-	-	0	0	-	0.957	0.957	0.991	-	-	0	-	3.70%
2021-07-07	0	0.054	0.053	0.060	-	-	0	0	-	0.923	0.906	1.025	-	-	0	-	0.00%
2021-07-06	0	0.054	0.051	0.055	0.055	0.055	400,000	22,000	0.0550	0.923	0.872	0.940	0.940	0.940	23,407	0.9399	-1.82%
2021-07-05	0	0.055	0.055	0.060	0.052	0.053	1,220,000	63,580	0.0521	0.940	0.940	1.025	0.889	0.906	71,390	0.8906	1.85%
2021-07-02	0	0.054	0.054	0.055	0.052	0.052	520,000	27,040	0.0520	0.923	0.923	0.940	0.889	0.889	30,429	0.8886	-1.82%
2021-06-30	0	0.055	0.055	0.058	0.052	0.053	140,000	7,410	0.0529	0.940	0.940	0.991	0.889	0.906	8,192	0.9045	5.77%
2021-06-29	0	0.052	0.052	0.060	0.050	0.055	4,022,087	210,088	0.0522	0.889	0.889	1.025	0.854	0.940	235,358	0.8926	-7.14%
2021-06-28	0	0.056	0.054	0.056	0.056	0.056	10,000	560	0.0560	0.957	0.923	0.957	0.957	0.957	585	0.9570	0.00%
2021-06-25	0	0.056	0.056	0.062	0.052	0.055	1,870,000	99,360	0.0531	0.957	0.957	1.060	0.889	0.940	109,426	0.9080	1.82%
2021-06-24	0	0.055	0.053	0.055	-	-	0	0	-	0.940	0.906	0.940	-	-	0	-	-1.79%
2021-06-23	0	0.056	0.056	0.058	0.052	0.055	1,810,000	98,410	0.0544	0.957	0.957	0.991	0.889	0.940	105,915	0.9291	1.82%
2021-06-22	0	0.055	0.053	0.056	0.052	0.057	1,400,000	77,160	0.0551	0.940	0.906	0.957	0.889	0.974	81,923	0.9419	-6.78%
2021-06-21	0	0.059	0.056	0.059	0.056	0.059	290,000	16,440	0.0567	1.008	0.957	1.008	0.957	1.008	16,970	0.9688	0.00%
2021-06-18	0	0.059	0.059	0.061	0.056	0.061	2,070,000	122,920	0.0594	1.008	1.008	1.042	0.957	1.042	121,129	1.0148	3.51%
2021-06-17	0	0.057	0.057	0.059	0.056	0.060	1,200,000	68,730	0.0573	0.974	0.974	1.008	0.957	1.025	70,220	0.9788	-6.56%
2021-06-16	0	0.061	0.061	0.062	0.056	0.061	1,930,000	115,680	0.0599	1.042	1.042	1.060	0.957	1.042	112,937	1.0243	1.67%
2021-06-15	0	0.060	0.057	0.060	0.053	0.060	1,200,000	65,720	0.0548	1.025	0.974	1.025	0.906	1.025	70,220	0.9359	1.69%
2021-06-11	0	0.059	0.059	0.062	0.058	0.058	50,000	2,900	0.0580	1.008	1.008	1.060	0.991	0.991	2,926	0.9912	1.72%
2021-06-10	0	0.058	0.057	0.060	0.057	0.058	950,000	54,660	0.0575	0.991	0.974	1.025	0.974	0.991	55,591	0.9833	0.00%
2021-06-09	0	0.058	0.055	0.058	0.058	0.058	190,000	11,020	0.0580	0.991	0.940	0.991	0.991	0.991	11,118	0.9912	0.00%
2021-06-08	0	0.058	0.055	0.058	0.055	0.058	1,080,000	59,490	0.0551	0.991	0.940	0.991	0.940	0.991	63,198	0.9413	5.45%
2021-06-07	0	0.055	0.055	0.058	0.055	0.056	2,840,000	158,300	0.0557	0.940	0.940	0.991	0.940	0.957	166,187	0.9525	-5.17%
2021-06-04	0	0.058	0.056	0.058	0.055	0.058	870,000	49,450	0.0568	0.991	0.957	0.991	0.940	0.991	50,909	0.9713	1.75%
2021-06-03	0	0.057	0.057	0.058	0.055	0.062	4,690,000	270,370	0.0576	0.974	0.974	0.991	0.940	1.060	274,442	0.9852	-3.39%
2021-06-02	0	0.059	0.058	0.059	0.058	0.061	1,440,000	84,900	0.0590	1.008	0.991	1.008	0.991	1.042	84,264	1.0076	-1.67%
2021-06-01	0	0.060	0.059	0.060	0.060	0.060	1,070,000	64,200	0.0600	1.025	1.008	1.025	1.025	1.025	62,613	1.0254	-1.64%
2021-05-31	0	0.061	0.060	0.063	0.061	0.064	502,000	31,070	0.0619	1.042	1.025	1.077	1.042	1.094	29,375	1.0577	1.67%
2021-05-28	0	0.060	0.059	0.060	0.059	0.064	8,590,000	522,450	0.0608	1.025	1.008	1.025	1.008	1.094	502,657	1.0394	-7.69%
2021-05-27	0	0.065	0.062	0.065	0.062	0.066	3,160,000	199,790	0.0632	1.111	1.060	1.111	1.060	1.128	184,912	1.0805	4.84%
2021-05-26	0	0.062	0.062	0.065	0.060	0.072	26,420,000	1,673,180	0.0633	1.060	1.060	1.111	1.025	1.230	1,546,005	1.0823	1.64%
2021-05-25	0	0.061	0.061	0.063	0.050	0.076	13,760,000	870,850	0.0633	1.042	1.042	1.077	0.854	1.299	805,187	1.0816	-20.78%
2021-05-24	0	0.077	0.075	0.077	0.076	0.079	3,860,000	298,980	0.0775	1.316	1.282	1.316	1.299	1.350	225,874	1.3237	0.00%
2021-05-21	0	0.077	0.077	0.080	0.077	0.086	6,160,000	500,650	0.0813	1.316	1.316	1.367	1.316	1.470	360,462	1.3889	-11.49%
2021-05-20	0	0.087	0.087	0.090	0.083	0.087	420,000	36,200	0.0862	1.487	1.487	1.538	1.418	1.487	24,577	1.4729	2.35%
2021-05-18	0	0.085	0.082	0.088	0.085	0.090	410,000	35,860	0.0875	1.453	1.401	1.504	1.453	1.538	23,992	1.4947	-1.16%
2021-05-17	0	0.086	0.083	0.086	0.086	0.086	2,430,000	208,980	0.0860	1.470	1.418	1.470	1.470	1.470	142,195	1.4697	1.18%
2021-05-14	0	0.085	0.085	0.087	0.081	0.092	600,000	49,550	0.0826	1.453	1.453	1.487	1.384	1.572	35,110	1.4113	2.41%
2021-05-13	0	0.083	0.080	0.083	0.083	0.086	890,000	75,740	0.0851	1.418	1.367	1.418	1.418	1.470	52,080	1.4543	-7.78%
2021-05-12	0	0.090	0.085	0.090	0.090	0.091	30,000	2,710	0.0903	1.538	1.453	1.538	1.538	1.555	1,755	1.5437	-1.10%
2021-05-11	0	0.091	0.088	0.094	0.091	0.099	750,000	68,310	0.0911	1.555	1.504	1.606	1.555	1.692	43,887	1.5565	-9.00%
2021-05-10	0	0.100	0.094	0.100	0.084	0.100	2,930,000	261,890	0.0894	1.709	1.606	1.709	1.435	1.709	171,453	1.5275	13.64%
2021-05-07	0	0.088	0.088	0.089	0.082	0.094	9,000,000	796,390	0.0885	1.504	1.504	1.521	1.401	1.606	526,648	1.5122	6.02%
2021-05-06	0	0.083	0.080	0.084	0.080	0.086	680,000	55,790	0.0820	1.418	1.367	1.435	1.367	1.470	39,791	1.4021	0.00%
2021-05-05	0	0.083	0.081	0.084	0.081	0.084	210,000	17,510	0.0834	1.418	1.384	1.435	1.384	1.435	12,288	1.4249	2.47%
2021-05-04	0	0.081	0.081	0.085	0.081	0.081	190,000	15,390	0.0810	1.384	1.384	1.453	1.384	1.384	11,118	1.3842	-2.41%
2021-05-03	0	0.083	0.081	0.083	-	-	0	0	-	1.418	1.384	1.418	-	-	0	-	0.00%
2021-04-30	0	0.083	0.083	0.084	0.080	0.086	260,000	21,300	0.0819	1.418	1.418	1.435	1.367	1.470	15,214	1.4000	1.22%
2021-04-29	0	0.082	0.081	0.086	0.082	0.082	90,000	7,380	0.0820	1.401	1.384	1.470	1.401	1.401	5,266	1.4013	1.23%
2021-04-28	0	0.081	0.081	0.084	0.080	0.081	1,050,000	84,050	0.0800	1.384	1.384	1.435	1.367	1.384	61,442	1.3679	-3.57%
2021-04-27	0	0.084	0.081	0.085	-	-	0	0	-	1.435	1.384	1.453	-	-	0	-	0.00%
2021-04-26	0	0.084	0.081	0.085	0.085	0.085	374,000	31,750	0.0849	1.435	1.384	1.453	1.453	1.453	21,885	1.4508	-1.18%
2021-04-23	0	0.085	0.082	0.086	0.086	0.086	10,000	860	0.0860	1.453	1.401	1.470	1.470	1.470	585	1.4697	-1.16%
2021-04-22	0	0.086	0.082	0.087	0.086	0.086	250,000	21,500	0.0860	1.470	1.401	1.487	1.470	1.470	14,629	1.4697	-2.27%
2021-04-21	0	0.088	0.082	0.089	0.078	0.089	570,000	45,710	0.0802	1.504	1.401	1.521	1.333	1.521	33,354	1.3704	10.00%
2021-04-20	0	0.080	0.080	0.084	0.080	0.081	130,000	10,420	0.0802	1.367	1.367	1.435	1.367	1.384	7,607	1.3698	-4.76%
2021-04-19	0	0.084	0.081	0.085	0.084	0.085	810,000	68,820	0.0850	1.435	1.384	1.453	1.435	1.453	47,398	1.4519	-1.18%
2021-04-16	0	0.085	0.085	0.087	0.084	0.084	40,000	3,360	0.0840	1.453	1.453	1.487	1.435	1.435	2,341	1.4355	1.19%
2021-04-15	0	0.084	0.081	0.084	0.082	0.084	130,000	10,700	0.0823	1.435	1.384	1.435	1.401	1.435	7,607	1.4066	3.70%
2021-04-14	0	0.081	0.081	0.089	0.081	0.082	20,000	1,630	0.0815	1.384	1.384	1.521	1.384	1.401	1,170	1.3928	0.00%
2021-04-13	0	0.081	0.080	0.081	-	-	0	0	-	1.384	1.367	1.384	-	-	0	-	0.00%
2021-04-12	0	0.081	0.080	0.087	0.080	0.082	2,450,000	197,110	0.0805	1.384	1.367	1.487	1.367	1.401	143,365	1.3749	-6.90%
2021-04-09	0	0.087	0.082	0.089	0.082	0.087	700,000	57,540	0.0822	1.487	1.401	1.521	1.401	1.487	40,962	1.4047	2.35%
2021-04-08	0	0.085	0.085	0.087	0.080	0.084	558,000	46,176	0.0828	1.453	1.453	1.487	1.367	1.435	32,652	1.4142	-1.16%
2021-04-07	0	0.086	0.086	0.089	0.086	0.086	30,000	2,580	0.0860	1.470	1.470	1.521	1.470	1.470	1,755	1.4697	1.18%
2021-04-01	0	0.085	0.082	0.086	0.086	0.088	140,000	12,180	0.0870	1.453	1.401	1.470	1.470	1.504	8,192	1.4868	-2.30%
2021-03-31	0	0.087	0.085	0.089	0.086	0.087	750,000	64,990	0.0867	1.487	1.453	1.521	1.470	1.487	43,887	1.4808	1.16%
2021-03-30	0	0.086	0.086	0.090	0.081	0.086	1,086,000	92,610	0.0853	1.470	1.470	1.538	1.384	1.470	63,549	1.4573	2.38%
2021-03-29	0	0.084	0.081	0.085	-	-	0	0	-	1.435	1.384	1.453	-	-	0	-	-1.18%
2021-03-26	0	0.085	0.082	0.085	0.081	0.085	470,000	39,750	0.0846	1.453	1.401	1.453	1.384	1.453	27,503	1.4453	0.00%
2021-03-25	0	0.085	0.083	0.087	0.082	0.085	1,040,000	86,370	0.0830	1.453	1.418	1.487	1.401	1.453	60,857	1.4192	1.19%
2021-03-24	0	0.084	0.082	0.085	0.082	0.086	1,460,000	121,500	0.0832	1.435	1.401	1.453	1.401	1.470	85,434	1.4221	-5.62%
2021-03-23	0	0.089	0.089	0.091	-	-	0	0	-	1.521	1.521	1.555	-	-	0	-	1.14%
2021-03-22	0	0.088	0.088	0.090	0.085	0.094	900,000	81,470	0.0905	1.504	1.504	1.538	1.453	1.606	52,665	1.5470	-2.22%
2021-03-19	0	0.090	0.084	0.091	0.082	0.090	1,390,000	116,380	0.0837	1.538	1.435	1.555	1.401	1.538	81,338	1.4308	0.00%
2021-03-18	0	0.090	0.090	0.096	0.087	0.090	440,000	38,940	0.0885	1.538	1.538	1.641	1.487	1.538	25,747	1.5124	0.00%
2021-03-17	0	0.090	0.090	0.097	-	-	0	0	-	1.538	1.538	1.658	-	-	0	-	0.00%
2021-03-16	0	0.090	0.088	0.090	0.088	0.090	400,000	35,600	0.0890	1.538	1.504	1.538	1.504	1.538	23,407	1.5209	-3.23%
2021-03-15	0	0.093	0.092	0.098	0.090	0.093	2,530,000	229,690	0.0908	1.589	1.572	1.675	1.538	1.589	148,047	1.5515	-1.06%
2021-03-12	0	0.094	0.094	0.095	0.091	0.092	380,000	34,840	0.0917	1.606	1.606	1.623	1.555	1.572	22,236	1.5668	2.17%
2021-03-11	0	0.092	0.092	0.095	0.089	0.097	580,000	54,220	0.0935	1.572	1.572	1.623	1.521	1.658	33,940	1.5975	2.22%
2021-03-10	0	0.090	0.089	0.090	0.088	0.099	1,580,000	144,880	0.0917	1.538	1.521	1.538	1.504	1.692	92,456	1.5670	-6.25%
2021-03-09	0	0.096	0.096	0.098	0.086	0.106	3,460,000	339,020	0.0980	1.641	1.641	1.675	1.470	1.811	202,467	1.6744	3.23%
2021-03-08	0	0.093	0.092	0.093	0.093	0.105	1,910,000	189,320	0.0991	1.589	1.572	1.589	1.589	1.794	111,766	1.6939	-5.10%
2021-03-05	0	0.098	0.097	0.100	0.091	0.100	2,010,000	195,180	0.0971	1.675	1.658	1.709	1.555	1.709	117,618	1.6594	-2.00%
2021-03-04	0	0.100	0.097	0.100	0.096	0.105	6,380,000	641,100	0.1005	1.709	1.658	1.709	1.641	1.794	373,335	1.7172	5.26%
2021-03-03	0	0.095	0.093	0.095	0.085	0.096	3,790,000	344,960	0.0910	1.623	1.589	1.623	1.453	1.641	221,777	1.5554	6.74%
2021-03-02	0	0.089	0.089	0.091	0.087	0.096	7,900,000	696,810	0.0882	1.521	1.521	1.555	1.487	1.641	462,280	1.5073	-4.30%
2021-03-01	0	0.093	0.092	0.094	0.065	0.104	21,817,400	1,884,458	0.0864	1.589	1.572	1.606	1.111	1.777	1,276,678	1.4761	-14.68%
2021-02-26	0	0.109	0.107	0.109	0.106	0.112	3,020,000	329,470	0.1091	1.863	1.829	1.863	1.811	1.914	176,720	1.8644	-2.68%
2021-02-25	0	0.112	0.110	0.112	0.106	0.112	2,910,000	315,970	0.1086	1.914	1.880	1.914	1.811	1.914	170,283	1.8556	6.67%
2021-02-24	0	0.105	0.104	0.108	0.104	0.117	5,320,000	571,290	0.1074	1.794	1.777	1.846	1.777	1.999	311,308	1.8351	-10.26%
2021-02-23	0	0.117	0.114	0.118	0.113	0.123	4,250,000	500,510	0.1178	1.999	1.948	2.017	1.931	2.102	248,695	2.0125	0.00%
2021-02-22	0	0.117	0.113	0.117	0.110	0.120	18,860,433	2,212,875	0.1173	1.999	1.931	1.999	1.880	2.051	1,103,646	2.0051	7.34%
2021-02-19	0	0.109	0.109	0.112	0.102	0.112	3,610,000	390,610	0.1082	1.863	1.863	1.914	1.743	1.914	211,245	1.8491	-2.68%
2021-02-18	0	0.112	0.112	0.114	0.110	0.121	9,480,000	1,106,770	0.1167	1.914	1.914	1.948	1.880	2.068	554,736	1.9951	0.00%
2021-02-17	0	0.112	0.111	0.112	0.107	0.116	23,380,000	2,599,190	0.1112	1.914	1.897	1.914	1.829	1.982	1,368,115	1.8998	2.75%
2021-02-16	0	0.109	0.105	0.109	0.101	0.114	15,810,000	1,708,100	0.1080	1.863	1.794	1.863	1.726	1.948	925,146	1.8463	3.81%
2021-02-11	0	0.105	0.104	0.105	0.098	0.107	5,365,200	546,525	0.1019	1.794	1.777	1.794	1.675	1.829	313,953	1.7408	6.06%
2021-02-10	0	0.099	0.095	0.099	0.087	0.100	7,600,000	730,600	0.0961	1.692	1.623	1.692	1.487	1.709	444,725	1.6428	11.24%
2021-02-09	0	0.089	0.088	0.090	0.088	0.091	4,650,000	417,630	0.0898	1.521	1.504	1.538	1.504	1.555	272,102	1.5348	1.14%
2021-02-08	0	0.088	0.087	0.089	0.087	0.091	7,030,000	624,720	0.0889	1.504	1.487	1.521	1.487	1.555	411,371	1.5186	-5.38%
2021-02-05	0	0.093	0.092	0.094	0.089	0.094	880,000	81,590	0.0927	1.589	1.572	1.606	1.521	1.606	51,495	1.5844	-1.06%
2021-02-04	0	0.094	0.094	0.096	0.093	0.102	1,570,000	149,710	0.0954	1.606	1.606	1.641	1.589	1.743	91,871	1.6296	-2.08%
2021-02-03	0	0.096	0.095	0.096	0.085	0.108	14,260,000	1,439,150	0.1009	1.641	1.623	1.641	1.453	1.846	834,445	1.7247	9.09%
2021-02-02	0	0.088	0.087	0.088	0.087	0.089	3,170,000	278,580	0.0879	1.504	1.487	1.504	1.487	1.521	185,497	1.5018	-1.12%
2021-02-01	0	0.089	0.088	0.092	0.087	0.090	3,620,000	322,080	0.0890	1.521	1.504	1.572	1.487	1.538	211,830	1.5205	-2.20%
2021-01-29	0	0.091	0.090	0.092	0.090	0.093	2,420,000	220,230	0.0910	1.555	1.538	1.572	1.538	1.589	141,610	1.5552	-1.09%
2021-01-28	0	0.092	0.091	0.092	0.091	0.096	2,290,000	210,780	0.0920	1.572	1.555	1.572	1.555	1.641	134,003	1.5730	-7.07%
2021-01-27	0	0.099	0.094	0.099	0.095	0.101	1,650,000	160,540	0.0973	1.692	1.606	1.692	1.623	1.726	96,552	1.6627	-1.98%
2021-01-26	0	0.101	0.100	0.103	0.100	0.107	3,940,000	399,870	0.1015	1.726	1.709	1.760	1.709	1.829	230,555	1.7344	-4.72%
2021-01-25	0	0.106	0.105	0.107	0.095	0.112	11,650,000	1,193,870	0.1025	1.811	1.794	1.829	1.623	1.914	681,717	1.7513	-3.64%
2021-01-22	0	0.110	0.109	0.112	0.104	0.124	26,710,000	3,014,110	0.1128	1.880	1.863	1.914	1.777	2.119	1,562,975	1.9284	-1.79%
2021-01-21	0	0.112	0.110	0.112	0.088	0.134	106,540,000	11,653,860	0.1094	1.914	1.880	1.914	1.504	2.290	6,234,346	1.8693	28.74%
2021-01-20	0	0.087	0.087	0.088	0.081	0.088	2,550,000	218,030	0.0855	1.487	1.487	1.504	1.384	1.504	149,217	1.4612	6.10%
2021-01-19	0	0.082	0.081	0.082	0.079	0.083	1,910,000	157,090	0.0822	1.401	1.384	1.401	1.350	1.418	111,766	1.4055	-3.53%
2021-01-18	0	0.085	0.083	0.085	0.082	0.090	5,240,000	446,420	0.0852	1.453	1.418	1.453	1.401	1.538	306,626	1.4559	-3.41%
2021-01-15	0	0.088	0.082	0.088	0.081	0.098	6,260,000	549,660	0.0878	1.504	1.401	1.504	1.384	1.675	366,313	1.5005	8.64%
2021-01-14	0	0.081	0.080	0.082	0.080	0.081	360,000	28,900	0.0803	1.384	1.367	1.401	1.367	1.384	21,066	1.3719	1.25%
2021-01-13	0	0.080	0.078	0.081	0.079	0.080	240,000	18,940	0.0789	1.367	1.333	1.384	1.350	1.367	14,044	1.3486	1.27%
2021-01-12	0	0.079	0.076	0.079	0.078	0.079	100,000	7,810	0.0781	1.350	1.299	1.350	1.333	1.350	5,852	1.3347	1.28%
2021-01-11	0	0.078	0.076	0.079	-	-	0	0	-	1.333	1.299	1.350	-	-	0	-	0.00%
2021-01-08	0	0.078	0.076	0.078	0.078	0.079	350,000	27,600	0.0789	1.333	1.299	1.333	1.333	1.350	20,481	1.3476	-2.50%
2021-01-07	0	0.080	0.078	0.081	0.076	0.080	320,000	24,560	0.0768	1.367	1.333	1.384	1.299	1.367	18,725	1.3116	0.00%
2021-01-06	0	0.080	0.079	0.080	0.081	0.081	200,000	16,200	0.0810	1.367	1.350	1.367	1.384	1.384	11,703	1.3842	-2.44%
2021-01-05	0	0.082	0.076	0.083	0.074	0.083	1,246,000	96,744	0.0776	1.401	1.299	1.418	1.265	1.418	72,912	1.3269	6.49%
2021-01-04	0	0.077	0.077	0.083	0.073	0.078	500,000	36,910	0.0738	1.316	1.316	1.418	1.248	1.333	29,258	1.2615	-2.53%
2020-12-31	0	0.079	0.079	0.081	0.078	0.078	16,125	1,233	0.0765	1.350	1.350	1.384	1.333	1.333	944	1.3067	1.28%
2020-12-30	0	0.078	0.077	0.080	0.077	0.079	680,601	53,104	0.0780	1.333	1.316	1.367	1.316	1.350	39,826	1.3334	-2.50%
2020-12-29	0	0.080	0.079	0.083	0.077	0.081	2,310,000	183,470	0.0794	1.367	1.350	1.418	1.316	1.384	135,173	1.3573	2.56%
2020-12-28	0	0.078	0.077	0.078	0.077	0.080	1,466,000	115,150	0.0785	1.333	1.316	1.333	1.316	1.367	85,785	1.3423	4.00%
2020-12-24	0	0.075	0.075	0.077	0.075	0.077	160,000	12,280	0.0768	1.282	1.282	1.316	1.282	1.316	9,363	1.3116	1.35%
2020-12-23	0	0.074	0.074	0.077	0.072	0.074	810,000	59,220	0.0731	1.265	1.265	1.316	1.230	1.265	47,398	1.2494	1.37%
2020-12-22	0	0.073	0.072	0.075	0.072	0.077	570,000	41,720	0.0732	1.248	1.230	1.282	1.230	1.316	33,354	1.2508	0.00%
2020-12-21	0	0.073	0.073	0.079	0.073	0.079	1,170,000	87,670	0.0749	1.248	1.248	1.350	1.248	1.350	68,464	1.2805	-6.41%
2020-12-18	0	0.078	0.075	0.079	0.078	0.078	380,000	29,640	0.0780	1.333	1.282	1.350	1.333	1.333	22,236	1.3330	2.63%
2020-12-17	0	0.076	0.076	0.079	0.075	0.078	1,550,000	117,810	0.0760	1.299	1.299	1.350	1.282	1.333	90,701	1.2989	-1.30%
2020-12-16	0	0.077	0.076	0.080	0.077	0.081	546,000	42,462	0.0778	1.316	1.299	1.367	1.316	1.384	31,950	1.3290	-3.75%
2020-12-15	0	0.080	0.079	0.080	0.080	0.083	1,620,000	129,660	0.0800	1.367	1.350	1.367	1.367	1.418	94,797	1.3678	1.27%
2020-12-14	0	0.079	0.079	0.082	0.079	0.081	2,570,000	205,930	0.0801	1.350	1.350	1.401	1.350	1.384	150,387	1.3693	-4.82%
2020-12-11	0	0.083	0.082	0.084	0.081	0.084	410,000	34,290	0.0836	1.418	1.401	1.435	1.384	1.435	23,992	1.4292	-2.35%
2020-12-10	0	0.085	0.085	0.088	0.085	0.087	760,000	65,010	0.0855	1.453	1.453	1.504	1.453	1.487	44,473	1.4618	0.00%
2020-12-09	0	0.085	0.082	0.086	0.085	0.088	360,000	31,190	0.0866	1.453	1.401	1.470	1.453	1.504	21,066	1.4806	0.00%
2020-12-08	0	0.085	0.081	0.085	0.082	0.085	180,000	15,150	0.0842	1.453	1.384	1.453	1.401	1.453	10,533	1.4383	2.41%
2020-12-07	0	0.083	0.083	0.087	0.081	0.090	1,360,000	112,200	0.0825	1.418	1.418	1.487	1.384	1.538	79,582	1.4099	-6.74%
2020-12-04	0	0.089	0.083	0.089	-	-	0	0	-	1.521	1.418	1.521	-	-	0	-	0.00%
2020-12-03	0	0.089	0.086	0.090	-	-	0	0	-	1.521	1.470	1.538	-	-	0	-	0.00%
2020-12-02	0	0.089	0.084	0.090	0.086	0.098	470,000	43,350	0.0922	1.521	1.435	1.538	1.470	1.675	27,503	1.5762	3.49%
2020-12-01	0	0.086	0.081	0.086	0.079	0.083	270,000	21,850	0.0809	1.470	1.384	1.470	1.350	1.418	15,799	1.3830	0.00%
2020-11-30	0	0.086	0.084	0.086	0.083	0.086	670,000	55,780	0.0833	1.470	1.435	1.470	1.418	1.470	39,206	1.4227	0.00%
2020-11-27	0	0.086	0.086	0.088	0.082	0.089	3,520,000	309,850	0.0880	1.470	1.470	1.504	1.401	1.521	205,978	1.5043	1.18%
2020-11-26	0	0.085	0.085	0.087	0.082	0.088	810,000	71,020	0.0877	1.453	1.453	1.487	1.401	1.504	47,398	1.4984	-2.30%
2020-11-25	0	0.087	0.083	0.087	0.087	0.090	3,710,000	324,770	0.0875	1.487	1.418	1.487	1.487	1.538	217,096	1.4960	-3.33%
2020-11-24	0	0.090	0.087	0.090	0.087	0.091	510,000	44,870	0.0880	1.538	1.487	1.538	1.487	1.555	29,843	1.5035	1.12%
2020-11-23	0	0.089	0.086	0.089	0.087	0.092	3,050,000	268,710	0.0881	1.521	1.470	1.521	1.487	1.572	178,475	1.5056	-2.20%
2020-11-20	0	0.091	0.089	0.091	0.087	0.093	3,010,000	265,400	0.0882	1.555	1.521	1.555	1.487	1.589	176,135	1.5068	-1.09%
2020-11-19	0	0.092	0.089	0.092	0.086	0.094	4,850,000	431,860	0.0890	1.572	1.521	1.572	1.470	1.606	283,805	1.5217	-2.13%
2020-11-18	0	0.094	0.089	0.094	0.086	0.107	37,850,000	3,650,180	0.0964	1.606	1.521	1.606	1.470	1.829	2,214,849	1.6480	8.05%
2020-11-17	0	0.087	0.086	0.088	0.078	0.089	3,020,000	253,640	0.0840	1.487	1.470	1.504	1.333	1.521	176,720	1.4353	12.99%
2020-11-16	0	0.077	0.077	0.080	0.077	0.080	180,000	14,370	0.0798	1.316	1.316	1.367	1.316	1.367	10,533	1.3643	0.00%
2020-11-13	0	0.077	0.077	0.080	0.073	0.078	360,000	27,480	0.0763	1.316	1.316	1.367	1.248	1.333	21,066	1.3045	0.00%
2020-11-12	0	0.077	0.077	0.078	0.077	0.078	90,000	7,000	0.0778	1.316	1.316	1.333	1.316	1.333	5,266	1.3292	-1.28%
2020-11-11	0	0.078	0.074	0.078	0.073	0.078	400,000	29,750	0.0744	1.333	1.265	1.333	1.248	1.333	23,407	1.2710	2.63%
2020-11-10	0	0.076	0.074	0.076	0.073	0.077	520,000	38,990	0.0750	1.299	1.265	1.299	1.248	1.316	30,429	1.2814	-1.30%
2020-11-09	0	0.077	0.073	0.077	0.077	0.078	1,310,000	101,930	0.0778	1.316	1.248	1.316	1.316	1.333	76,657	1.3297	-1.28%
2020-11-06	0	0.078	0.077	0.080	0.074	0.083	12,560,000	981,680	0.0782	1.333	1.316	1.367	1.265	1.418	734,967	1.3357	6.85%
2020-11-05	0	0.073	0.073	0.074	0.068	0.068	60,000	4,080	0.0680	1.248	1.248	1.265	1.162	1.162	3,511	1.1621	-1.35%
2020-11-04	0	0.074	0.069	0.074	0.068	0.074	200,000	13,660	0.0683	1.265	1.179	1.265	1.162	1.265	11,703	1.1672	0.00%
2020-11-03	0	0.074	0.068	0.079	-	-	0	0	-	1.265	1.162	1.350	-	-	0	-	0.00%
2020-11-02	0	0.074	0.069	0.075	0.067	0.074	700,000	48,070	0.0687	1.265	1.179	1.282	1.145	1.265	40,962	1.1735	-1.33%
2020-10-30	0	0.075	0.072	0.075	0.075	0.075	300,000	22,500	0.0750	1.282	1.230	1.282	1.282	1.282	17,555	1.2817	1.35%
2020-10-29	0	0.074	0.069	0.075	-	-	0	0	-	1.265	1.179	1.282	-	-	0	-	0.00%
2020-10-28	0	0.074	0.074	0.076	0.072	0.072	30,000	2,160	0.0720	1.265	1.265	1.299	1.230	1.230	1,755	1.2304	-2.63%
2020-10-27	0	0.076	0.076	0.080	0.076	0.085	550,000	45,370	0.0825	1.299	1.299	1.367	1.299	1.453	32,184	1.4097	2.70%
2020-10-23	0	0.074	0.074	0.075	0.070	0.075	610,000	44,780	0.0734	1.265	1.265	1.282	1.196	1.282	35,695	1.2545	1.37%
2020-10-22	0	0.073	0.070	0.073	0.073	0.073	100,000	7,300	0.0730	1.248	1.196	1.248	1.248	1.248	5,852	1.2475	0.00%
2020-10-21	0	0.073	0.071	0.073	0.071	0.075	120,000	8,840	0.0737	1.248	1.213	1.248	1.213	1.282	7,022	1.2589	2.82%
2020-10-20	0	0.071	0.071	0.072	0.070	0.072	220,000	15,600	0.0709	1.213	1.213	1.230	1.196	1.230	12,874	1.2118	0.00%
2020-10-19	0	0.071	0.071	0.072	0.067	0.067	30,000	2,010	0.0670	1.213	1.213	1.230	1.145	1.145	1,755	1.1450	-4.05%
2020-10-16	0	0.074	0.072	0.074	-	-	0	0	-	1.265	1.230	1.265	-	-	0	-	0.00%
2020-10-15	0	0.074	0.074	0.075	0.072	0.072	140,000	10,080	0.0720	1.265	1.265	1.282	1.230	1.230	8,192	1.2304	1.37%
2020-10-14	0	0.073	0.073	0.075	0.071	0.071	100,000	7,100	0.0710	1.248	1.248	1.282	1.213	1.213	5,852	1.2133	-1.35%
2020-10-12	0	0.074	0.071	0.075	0.070	0.075	1,020,000	74,170	0.0727	1.265	1.213	1.282	1.196	1.282	59,687	1.2427	-1.33%
2020-10-09	0	0.075	0.073	0.075	0.071	0.075	580,000	42,220	0.0728	1.282	1.248	1.282	1.213	1.282	33,940	1.2440	0.00%
2020-10-08	0	0.075	0.075	0.078	0.071	0.074	200,000	14,550	0.0728	1.282	1.282	1.333	1.213	1.265	11,703	1.2432	0.00%
2020-10-07	0	0.075	0.075	0.076	0.070	0.078	470,000	34,670	0.0738	1.282	1.282	1.299	1.196	1.333	27,503	1.2606	-6.25%
2020-10-06	0	0.080	0.075	0.083	0.080	0.080	100,000	8,000	0.0800	1.367	1.282	1.418	1.367	1.367	5,852	1.3671	2.56%
2020-10-05	0	0.078	0.075	0.084	0.078	0.078	92,000	7,158	0.0778	1.333	1.282	1.435	1.333	1.333	5,384	1.3296	0.00%
2020-09-30	0	0.078	0.075	0.078	0.076	0.078	80,000	6,100	0.0763	1.333	1.282	1.333	1.299	1.333	4,681	1.3031	1.30%
2020-09-29	0	0.077	0.077	0.078	0.075	0.076	50,000	3,780	0.0756	1.316	1.316	1.333	1.282	1.299	2,926	1.2919	0.00%
2020-09-28	0	0.077	0.072	0.078	0.075	0.077	110,000	8,270	0.0752	1.316	1.230	1.333	1.282	1.316	6,437	1.2848	0.00%
2020-09-25	0	0.077	0.077	0.078	0.074	0.077	1,420,000	105,530	0.0743	1.316	1.316	1.333	1.265	1.316	83,093	1.2700	-1.28%
2020-09-24	0	0.078	0.074	0.078	0.074	0.078	30,000	2,260	0.0753	1.333	1.265	1.333	1.265	1.333	1,755	1.2874	0.00%
2020-09-23	0	0.078	0.077	0.079	0.075	0.085	740,000	57,540	0.0778	1.333	1.316	1.350	1.282	1.453	43,302	1.3288	-1.27%
2020-09-22	0	0.079	0.075	0.079	-	-	0	0	-	1.350	1.282	1.350	-	-	0	-	0.00%
2020-09-21	0	0.079	0.079	0.080	0.076	0.076	30,000	2,320	0.0773	1.350	1.350	1.367	1.299	1.299	1,755	1.3216	-1.25%
2020-09-18	0	0.080	0.076	0.082	-	-	30,000	2,460	0.0820	1.367	1.299	1.401	-	-	1,755	1.4013	0.00%
2020-09-17	0	0.080	0.075	0.081	0.075	0.080	1,620,000	122,620	0.0757	1.367	1.282	1.384	1.282	1.367	94,797	1.2935	2.56%
2020-09-16	0	0.078	0.078	0.080	0.075	0.080	100,000	7,680	0.0768	1.333	1.333	1.367	1.282	1.367	5,852	1.3125	0.00%
2020-09-15	0	0.078	0.078	0.080	0.075	0.078	280,000	21,530	0.0769	1.333	1.333	1.367	1.282	1.333	16,385	1.3140	1.30%
2020-09-14	0	0.077	0.075	0.077	0.075	0.077	580,000	44,620	0.0769	1.316	1.282	1.316	1.282	1.316	33,940	1.3147	-1.28%
2020-09-11	0	0.078	0.076	0.078	0.073	0.078	890,000	67,040	0.0753	1.333	1.299	1.333	1.248	1.333	52,080	1.2873	1.30%
2020-09-10	0	0.077	0.077	0.078	0.074	0.078	130,000	10,070	0.0775	1.316	1.316	1.333	1.265	1.333	7,607	1.3238	0.00%
2020-09-09	0	0.077	0.076	0.078	0.074	0.077	2,880,000	217,020	0.0754	1.316	1.299	1.333	1.265	1.316	168,527	1.2877	-4.94%
2020-09-08	0	0.081	0.081	0.088	0.077	0.080	2,010,216	156,777	0.0780	1.384	1.384	1.504	1.316	1.367	117,631	1.3328	-2.41%
2020-09-07	0	0.083	0.079	0.087	0.075	0.083	7,200,216	573,745	0.0797	1.418	1.350	1.487	1.282	1.418	421,331	1.3617	-1.19%
2020-09-04	0	0.084	0.084	0.085	0.082	0.083	160,000	13,130	0.0821	1.435	1.435	1.453	1.401	1.418	9,363	1.4024	-1.18%
2020-09-03	0	0.085	0.084	0.090	0.083	0.087	1,640,000	140,400	0.0856	1.453	1.435	1.538	1.418	1.487	95,967	1.4630	-3.41%
2020-09-02	0	0.088	0.088	0.089	0.084	0.094	290,000	25,700	0.0886	1.504	1.504	1.521	1.435	1.606	16,970	1.5145	0.00%
2020-09-01	0	0.088	0.084	0.088	0.079	0.088	2,830,000	232,340	0.0821	1.504	1.435	1.504	1.350	1.504	165,602	1.4030	1.15%
2020-08-31	0	0.087	0.087	0.089	0.085	0.090	4,150,000	363,660	0.0876	1.487	1.487	1.521	1.453	1.538	242,843	1.4975	-7.45%
2020-08-28	0	0.094	0.092	0.094	0.090	0.094	1,010,000	93,130	0.0922	1.606	1.572	1.606	1.538	1.606	59,102	1.5758	-1.05%
2020-08-27	0	0.095	0.095	0.096	0.092	0.097	1,970,000	184,010	0.0934	1.623	1.623	1.641	1.572	1.658	115,277	1.5962	-3.06%
2020-08-26	0	0.098	0.094	0.098	0.091	0.098	4,030,000	381,820	0.0947	1.675	1.606	1.675	1.555	1.675	235,821	1.6191	-2.00%
2020-08-25	0	0.100	0.100	0.102	0.100	0.104	1,870,000	189,650	0.1014	1.709	1.709	1.743	1.709	1.777	109,426	1.7331	1.01%
2020-08-24	0	0.099	0.099	0.102	0.094	0.101	2,500,000	243,160	0.0973	1.692	1.692	1.743	1.606	1.726	146,291	1.6622	-4.81%
2020-08-21	0	0.104	0.099	0.104	0.097	0.104	2,480,000	247,010	0.0996	1.777	1.692	1.777	1.658	1.777	145,121	1.7021	0.00%
2020-08-20	0	0.104	0.104	0.107	0.098	0.112	5,922,275	605,578	0.1023	1.777	1.777	1.829	1.675	1.914	346,551	1.7474	-7.14%
2020-08-19	0	0.112	0.108	0.112	0.105	0.124	11,420,000	1,316,770	0.1153	1.914	1.846	1.914	1.794	2.119	668,258	1.9705	0.90%
2020-08-18	0	0.111	0.110	0.111	0.100	0.148	89,234,000	10,434,690	0.1169	1.897	1.880	1.897	1.709	2.529	5,221,660	1.9983	18.09%
2020-08-17	0	0.094	0.094	0.095	0.094	0.095	120,000	11,300	0.0942	1.606	1.606	1.623	1.606	1.623	7,022	1.6092	2.17%
2020-08-14	0	0.092	0.090	0.093	0.090	0.092	206,000	18,536	0.0900	1.572	1.538	1.589	1.538	1.572	12,054	1.5377	-2.13%
2020-08-13	0	0.094	0.093	0.095	0.092	0.094	130,000	12,080	0.0929	1.606	1.589	1.623	1.572	1.606	7,607	1.5880	0.00%
2020-08-12	0	0.094	0.092	0.096	0.091	0.094	1,830,649	170,686	0.0932	1.606	1.572	1.641	1.555	1.606	107,123	1.5934	0.00%
2020-08-11	0	0.094	0.094	0.096	0.092	0.098	4,690,000	442,690	0.0944	1.606	1.606	1.641	1.572	1.675	274,442	1.6131	-4.08%
2020-08-10	0	0.098	0.097	0.098	0.094	0.110	15,610,000	1,550,130	0.0993	1.675	1.658	1.675	1.606	1.880	913,442	1.6970	5.38%
2020-08-07	0	0.093	0.091	0.093	0.086	0.093	750,000	65,600	0.0875	1.589	1.555	1.589	1.470	1.589	43,887	1.4947	8.14%
2020-08-06	0	0.086	0.086	0.090	0.077	0.090	21,910,000	1,914,890	0.0874	1.470	1.470	1.538	1.316	1.538	1,282,096	1.4936	0.00%
2020-08-05	0	0.086	0.085	0.095	0.086	0.086	140,000	12,040	0.0860	1.470	1.453	1.623	1.470	1.470	8,192	1.4697	1.18%
2020-08-04	0	0.085	0.084	0.095	0.084	0.085	180,000	15,140	0.0841	1.453	1.435	1.623	1.435	1.453	10,533	1.4374	1.19%
2020-08-03	0	0.084	0.084	0.090	0.084	0.087	510,000	43,350	0.0850	1.435	1.435	1.538	1.435	1.487	29,843	1.4526	-6.67%
2020-07-31	0	0.090	0.090	0.092	0.086	0.088	1,410,000	122,600	0.0870	1.538	1.538	1.572	1.470	1.504	82,508	1.4859	-1.10%
2020-07-30	0	0.091	0.091	0.094	0.089	0.091	550,000	49,450	0.0899	1.555	1.555	1.606	1.521	1.555	32,184	1.5365	-2.15%
2020-07-29	0	0.093	0.091	0.094	0.091	0.094	230,000	21,410	0.0931	1.589	1.555	1.606	1.555	1.606	13,459	1.5908	-5.10%
2020-07-28	0	0.098	0.089	0.098	0.088	0.098	1,000,000	89,230	0.0892	1.675	1.521	1.675	1.504	1.675	58,516	1.5249	6.52%
2020-07-27	0	0.092	0.091	0.092	0.090	0.100	3,492,000	340,418	0.0975	1.572	1.555	1.572	1.538	1.709	204,340	1.6659	0.00%
2020-07-24	0	0.092	0.092	0.094	0.090	0.095	1,750,000	161,020	0.0920	1.572	1.572	1.606	1.538	1.623	102,404	1.5724	-3.16%
2020-07-23	0	0.095	0.093	0.095	0.090	0.095	2,320,000	215,400	0.0928	1.623	1.589	1.623	1.538	1.623	135,758	1.5866	2.15%
2020-07-22	0	0.093	0.092	0.095	0.091	0.095	5,120,000	479,740	0.0937	1.589	1.572	1.623	1.555	1.623	299,604	1.6012	-1.06%
2020-07-21	0	0.094	0.094	0.099	0.094	0.100	360,000	34,960	0.0971	1.606	1.606	1.692	1.606	1.709	21,066	1.6596	0.00%
2020-07-20	0	0.094	0.093	0.094	0.093	0.101	1,200,000	115,060	0.0959	1.606	1.589	1.606	1.589	1.726	70,220	1.6386	-6.93%
2020-07-17	0	0.101	0.097	0.103	0.101	0.101	10,000	1,010	0.1010	1.726	1.658	1.760	1.726	1.726	585	1.7260	2.02%
2020-07-16	0	0.099	0.097	0.099	0.097	0.101	420,000	40,990	0.0976	1.692	1.658	1.692	1.658	1.726	24,577	1.6678	0.00%
2020-07-15	0	0.099	0.099	0.101	0.094	0.107	8,020,000	809,620	0.1010	1.692	1.692	1.726	1.606	1.829	469,302	1.7252	0.00%
2020-07-14	0	0.099	0.099	0.102	0.099	0.102	1,040,000	103,210	0.0992	1.692	1.692	1.743	1.692	1.743	60,857	1.6959	-1.98%
2020-07-13	0	0.101	0.100	0.101	0.098	0.105	2,700,000	272,230	0.1008	1.726	1.709	1.726	1.675	1.794	157,995	1.7230	-2.88%
2020-07-10	0	0.104	0.103	0.104	0.096	0.119	6,100,000	671,940	0.1102	1.777	1.760	1.777	1.641	2.034	356,951	1.8824	4.00%
2020-07-09	0	0.100	0.098	0.100	0.095	0.100	4,400,000	433,970	0.0986	1.709	1.675	1.709	1.623	1.709	257,473	1.6855	0.00%
2020-07-08	0	0.100	0.099	0.100	0.095	0.104	5,030,000	497,570	0.0989	1.709	1.692	1.709	1.623	1.777	294,338	1.6905	-1.96%
2020-07-07	0	0.102	0.098	0.102	0.098	0.113	18,490,000	1,921,160	0.1039	1.743	1.675	1.743	1.675	1.931	1,081,970	1.7756	-12.07%
2020-07-06	0	0.116	0.116	0.118	0.102	0.137	17,147,840	2,012,765	0.1174	1.982	1.982	2.017	1.743	2.341	1,003,431	2.0059	-32.56%
2020-07-03	1	-	-	-	-	-	0	0	-	2.939	-	-	-	-	0	-	0.00%
2020-07-02	1	-	-	-	-	-	0	0	-	2.939	-	-	-	-	0	-	0.00%
2020-06-30	0	0.172	0.170	0.173	0.170	0.178	3,420,000	589,670	0.1724	2.939	2.905	2.956	2.905	3.042	200,126	2.9465	-0.58%
2020-06-29	0	0.173	0.170	0.173	0.170	0.181	4,050,000	706,070	0.1743	2.956	2.905	2.956	2.905	3.093	236,992	2.9793	-1.14%
2020-06-26	0	0.175	0.170	0.176	0.168	0.186	3,612,000	655,350	0.1814	2.991	2.905	3.008	2.871	3.179	211,362	3.1006	-5.41%
2020-06-24	0	0.185	0.181	0.187	0.182	0.187	3,880,000	719,020	0.1853	3.162	3.093	3.196	3.110	3.196	227,044	3.1669	2.78%
2020-06-23	0	0.180	0.171	0.183	0.180	0.184	4,550,000	833,120	0.1831	3.076	2.922	3.127	3.076	3.144	266,250	3.1291	-2.17%
2020-06-22	0	0.184	0.184	0.185	0.182	0.188	3,820,000	704,980	0.1845	3.144	3.144	3.162	3.110	3.213	223,533	3.1538	-2.13%
2020-06-19	0	0.188	0.188	0.194	0.188	0.194	3,690,000	694,780	0.1883	3.213	3.213	3.315	3.213	3.315	215,926	3.2177	0.00%
2020-06-18	0	0.188	0.188	0.191	0.188	0.191	3,290,000	623,870	0.1896	3.213	3.213	3.264	3.213	3.264	192,519	3.2406	-1.05%
2020-06-17	0	0.190	0.189	0.192	0.190	0.192	3,070,000	585,440	0.1907	3.247	3.230	3.281	3.247	3.281	179,646	3.2589	0.00%
2020-06-16	0	0.190	0.187	0.192	0.187	0.193	3,350,000	639,020	0.1908	3.247	3.196	3.281	3.196	3.298	196,030	3.2598	0.00%
2020-06-15	0	0.190	0.189	0.193	0.186	0.193	3,482,814	662,806	0.1903	3.247	3.230	3.298	3.179	3.298	203,802	3.2522	0.53%
2020-06-12	0	0.189	0.189	0.190	0.189	0.192	3,250,000	616,050	0.1896	3.230	3.230	3.247	3.230	3.281	190,179	3.2393	-0.53%
2020-06-11	0	0.190	0.189	0.192	0.190	0.195	5,530,000	1,060,110	0.1917	3.247	3.230	3.281	3.247	3.332	323,596	3.2760	-2.06%
2020-06-10	0	0.194	0.194	0.198	0.194	0.204	4,200,000	836,240	0.1991	3.315	3.315	3.384	3.315	3.486	245,769	3.4025	-1.52%
2020-06-09	0	0.197	0.196	0.201	0.197	0.206	5,140,000	1,027,530	0.1999	3.367	3.349	3.435	3.367	3.520	300,775	3.4163	-2.48%
2020-06-08	0	0.202	0.202	0.207	0.202	0.210	3,470,000	717,080	0.2067	3.452	3.452	3.537	3.452	3.589	203,052	3.5315	-4.27%
2020-06-05	0	0.211	0.210	0.213	0.211	0.217	3,560,000	760,300	0.2136	3.606	3.589	3.640	3.606	3.708	208,319	3.6497	-1.40%
2020-06-04	0	0.214	0.216	0.217	0.210	0.221	4,060,000	865,370	0.2131	3.657	3.691	3.708	3.589	3.777	237,577	3.6425	1.42%
2020-06-03	0	0.211	0.211	0.212	0.210	0.222	5,170,000	1,114,400	0.2156	3.606	3.606	3.623	3.589	3.794	302,530	3.6836	0.00%
2020-06-02	0	0.211	0.211	0.217	0.211	0.225	3,350,000	728,590	0.2175	3.606	3.606	3.708	3.606	3.845	196,030	3.7167	-1.86%
2020-06-01	0	0.215	0.211	0.216	0.206	0.218	3,780,000	814,250	0.2154	3.674	3.606	3.691	3.520	3.725	221,192	3.6812	-1.83%
2020-05-29	0	0.219	0.211	0.220	0.210	0.230	4,660,000	1,024,590	0.2199	3.743	3.606	3.760	3.589	3.931	272,687	3.7574	1.86%
2020-05-28	0	0.215	0.215	0.228	0.214	0.230	10,230,000	2,303,920	0.2252	3.674	3.674	3.896	3.657	3.931	598,624	3.8487	0.47%
2020-05-27	0	0.214	0.207	0.215	0.206	0.215	3,140,000	667,630	0.2126	3.657	3.537	3.674	3.520	3.674	183,742	3.6335	0.00%
2020-05-26	0	0.214	0.210	0.213	0.209	0.216	3,210,000	688,050	0.2143	3.657	3.589	3.640	3.572	3.691	187,838	3.6630	0.00%
2020-05-25	0	0.214	0.214	0.216	0.207	0.218	4,340,000	925,490	0.2132	3.657	3.657	3.691	3.537	3.725	253,962	3.6442	4.90%
2020-05-22	0	0.204	0.200	0.203	0.198	0.218	4,250,000	866,320	0.2038	3.486	3.418	3.469	3.384	3.725	248,695	3.4835	-5.99%
2020-05-21	0	0.217	0.215	0.218	0.212	0.227	3,858,000	840,680	0.2179	3.708	3.674	3.725	3.623	3.879	225,757	3.7238	0.00%
2020-05-20	0	0.217	0.216	0.218	0.214	0.228	3,830,000	850,140	0.2220	3.708	3.691	3.725	3.657	3.896	224,118	3.7933	-1.81%
2020-05-19	0	0.221	0.208	0.221	0.208	0.229	3,400,000	757,570	0.2228	3.777	3.555	3.777	3.555	3.913	198,956	3.8077	1.84%
2020-05-18	0	0.217	0.206	0.219	0.215	0.220	3,250,000	707,000	0.2175	3.708	3.520	3.743	3.674	3.760	190,179	3.7176	2.84%
2020-05-15	0	0.211	0.206	0.213	0.209	0.215	3,420,000	721,060	0.2108	3.606	3.520	3.640	3.572	3.674	200,126	3.6030	0.00%
2020-05-14	0	0.211	0.211	0.212	0.208	0.215	3,200,000	675,880	0.2112	3.606	3.606	3.623	3.555	3.674	187,253	3.6095	0.00%
2020-05-13	0	0.211	0.205	0.214	0.208	0.215	3,240,000	684,680	0.2113	3.606	3.503	3.657	3.555	3.674	189,593	3.6113	0.00%
2020-05-12	0	0.211	0.211	0.213	0.204	0.213	3,380,000	707,640	0.2094	3.606	3.606	3.640	3.486	3.640	197,786	3.5778	-2.31%
2020-05-11	0	0.216	0.215	0.216	0.210	0.230	5,110,000	1,110,660	0.2174	3.691	3.674	3.691	3.589	3.931	299,019	3.7143	3.35%
2020-05-08	0	0.209	0.202	0.209	0.200	0.213	5,250,000	1,072,270	0.2042	3.572	3.452	3.572	3.418	3.640	307,212	3.4903	6.63%
2020-05-07	0	0.196	0.196	0.200	0.196	0.200	3,220,000	638,620	0.1983	3.349	3.349	3.418	3.349	3.418	188,423	3.3893	-1.01%
2020-05-06	0	0.198	0.195	0.199	0.195	0.204	3,990,541	794,350	0.1991	3.384	3.332	3.401	3.332	3.486	233,512	3.4017	1.02%
2020-05-05	0	0.196	0.191	0.197	0.194	0.200	3,790,000	746,050	0.1968	3.349	3.264	3.367	3.315	3.418	221,777	3.3640	0.51%
2020-05-04	0	0.195	0.194	0.198	0.195	0.198	3,360,000	660,320	0.1965	3.332	3.315	3.384	3.332	3.384	196,615	3.3584	0.52%
2020-04-29	0	0.194	0.194	0.200	0.194	0.200	3,350,000	666,150	0.1989	3.315	3.315	3.418	3.315	3.418	196,030	3.3982	-2.51%
2020-04-28	0	0.199	0.194	0.200	0.198	0.201	3,360,000	670,060	0.1994	3.401	3.315	3.418	3.384	3.435	196,615	3.4080	1.02%
2020-04-27	0	0.197	0.193	0.197	0.196	0.200	3,400,000	672,880	0.1979	3.367	3.298	3.367	3.349	3.418	198,956	3.3821	-0.51%
2020-04-24	0	0.198	0.198	0.199	0.192	0.199	4,970,000	966,160	0.1944	3.384	3.384	3.401	3.281	3.401	290,827	3.3221	2.59%
2020-04-23	0	0.193	0.191	0.192	0.192	0.197	3,140,000	605,560	0.1929	3.298	3.264	3.281	3.281	3.367	183,742	3.2957	-2.03%
2020-04-22	0	0.197	0.193	0.197	0.189	0.197	3,620,000	693,870	0.1917	3.367	3.298	3.367	3.230	3.367	211,830	3.2756	3.14%
2020-04-21	0	0.191	0.191	0.195	0.191	0.198	3,100,000	606,350	0.1956	3.264	3.264	3.332	3.264	3.384	181,401	3.3426	-4.02%
2020-04-20	0	0.199	0.192	0.199	0.191	0.201	4,550,000	890,620	0.1957	3.401	3.281	3.401	3.264	3.435	266,250	3.3451	-1.00%
2020-04-17	0	0.201	0.196	0.201	0.197	0.201	3,770,000	751,980	0.1995	3.435	3.349	3.435	3.367	3.435	220,607	3.4087	0.00%
2020-04-16	0	0.201	0.195	0.201	0.194	0.205	3,460,000	690,410	0.1995	3.435	3.332	3.435	3.315	3.503	202,467	3.4100	1.01%
2020-04-15	0	0.199	0.196	0.199	0.195	0.199	4,456,000	878,550	0.1972	3.401	3.349	3.401	3.332	3.401	260,749	3.3693	1.02%
2020-04-14	0	0.197	0.190	0.197	0.192	0.197	4,910,000	958,260	0.1952	3.367	3.247	3.367	3.281	3.367	287,316	3.3352	1.55%
2020-04-09	0	0.194	0.194	0.198	0.191	0.198	3,380,000	657,140	0.1944	3.315	3.315	3.384	3.264	3.384	197,786	3.3225	-2.02%
2020-04-08	0	0.198	0.194	0.199	0.197	0.200	3,570,000	708,100	0.1983	3.384	3.315	3.401	3.367	3.418	208,904	3.3896	-1.49%
2020-04-07	0	0.201	0.194	0.201	0.187	0.205	3,960,000	779,830	0.1969	3.435	3.315	3.435	3.196	3.503	231,725	3.3653	8.65%
2020-04-06	0	0.185	0.184	0.185	0.185	0.195	3,400,000	646,990	0.1903	3.162	3.144	3.162	3.162	3.332	198,956	3.2519	-5.13%
2020-04-03	0	0.195	0.186	0.196	0.186	0.196	3,300,000	632,180	0.1916	3.332	3.179	3.349	3.179	3.349	193,104	3.2738	1.56%
2020-04-02	0	0.192	0.192	0.198	0.184	0.200	4,230,000	816,670	0.1931	3.281	3.281	3.384	3.144	3.418	247,525	3.2993	-2.04%
2020-04-01	0	0.196	0.191	0.197	0.189	0.208	3,270,000	650,560	0.1989	3.349	3.264	3.367	3.230	3.555	191,349	3.3999	0.51%
2020-03-31	0	0.195	0.188	0.198	0.184	0.198	4,520,000	867,020	0.1918	3.332	3.213	3.384	3.144	3.384	264,495	3.2780	0.00%
2020-03-30	0	0.195	0.183	0.196	0.193	0.198	3,180,000	619,660	0.1949	3.332	3.127	3.349	3.298	3.384	186,082	3.3300	0.00%
2020-03-27	0	0.195	0.190	0.194	0.193	0.199	3,652,825	711,188	0.1947	3.332	3.247	3.315	3.298	3.401	213,750	3.3272	2.09%
2020-03-26	0	0.191	0.186	0.192	0.188	0.194	3,340,000	639,460	0.1915	3.264	3.179	3.281	3.213	3.315	195,445	3.2718	-1.55%
2020-03-25	0	0.194	0.190	0.194	0.190	0.205	4,760,000	938,080	0.1971	3.315	3.247	3.315	3.247	3.503	278,538	3.3679	-3.00%
2020-03-24	0	0.200	0.182	0.200	0.183	0.202	5,740,000	1,117,190	0.1946	3.418	3.110	3.418	3.127	3.452	335,885	3.3261	6.38%
2020-03-23	0	0.188	0.184	0.188	0.184	0.196	3,790,000	719,400	0.1898	3.213	3.144	3.213	3.144	3.349	221,777	3.2438	-4.57%
2020-03-20	0	0.197	0.197	0.198	0.193	0.215	3,980,000	788,760	0.1982	3.367	3.367	3.384	3.298	3.674	232,896	3.3868	-0.51%
2020-03-19	0	0.198	0.185	0.198	0.197	0.220	3,440,000	701,200	0.2038	3.384	3.162	3.384	3.367	3.760	201,297	3.4834	-1.00%
2020-03-18	0	0.200	0.200	0.203	0.200	0.225	4,880,000	1,016,030	0.2082	3.418	3.418	3.469	3.418	3.845	285,560	3.5580	-7.41%
2020-03-17	0	0.216	0.216	0.217	0.214	0.230	5,420,000	1,184,560	0.2186	3.691	3.691	3.708	3.657	3.931	317,159	3.7349	2.37%
2020-03-16	0	0.211	0.211	0.218	0.211	0.240	4,700,000	1,044,370	0.2222	3.606	3.606	3.725	3.606	4.101	275,027	3.7973	-8.66%
2020-03-13	0	0.231	0.223	0.231	0.220	0.239	3,890,000	904,420	0.2325	3.948	3.811	3.948	3.760	4.084	227,629	3.9732	-1.70%
2020-03-12	0	0.235	0.234	0.235	0.233	0.242	6,780,000	1,609,130	0.2373	4.016	3.999	4.016	3.982	4.136	396,742	4.0559	-2.08%
2020-03-11	0	0.240	0.239	0.240	0.239	0.243	6,210,000	1,493,740	0.2405	4.101	4.084	4.101	4.084	4.153	363,387	4.1106	0.84%
2020-03-10	0	0.238	0.237	0.238	0.236	0.240	6,740,000	1,601,790	0.2377	4.067	4.050	4.067	4.033	4.101	394,401	4.0613	0.42%
2020-03-09	0	0.237	0.237	0.240	0.236	0.246	6,980,000	1,684,160	0.2413	4.050	4.050	4.101	4.033	4.204	408,445	4.1233	-2.47%
2020-03-06	0	0.243	0.241	0.243	0.242	0.247	6,840,000	1,665,540	0.2435	4.153	4.118	4.153	4.136	4.221	400,253	4.1612	-0.41%
2020-03-05	0	0.244	0.244	0.248	0.244	0.248	7,470,000	1,835,520	0.2457	4.170	4.170	4.238	4.170	4.238	437,118	4.1991	-0.41%
2020-03-04	0	0.245	0.241	0.244	0.243	0.248	6,770,000	1,656,690	0.2447	4.187	4.118	4.170	4.153	4.238	396,157	4.1819	-0.81%
2020-03-03	0	0.247	0.243	0.246	0.240	0.255	8,070,000	2,001,320	0.2480	4.221	4.153	4.204	4.101	4.358	472,228	4.2380	-3.14%
2020-03-02	0	0.255	0.250	0.255	0.250	0.255	7,550,000	1,893,700	0.2508	4.358	4.272	4.358	4.272	4.358	441,799	4.2863	0.00%
2020-02-28	0	0.255	0.246	0.255	0.244	0.255	10,910,000	2,700,300	0.2475	4.358	4.204	4.358	4.170	4.358	638,415	4.2297	0.00%
2020-02-27	0	0.255	0.255	0.260	0.255	0.260	6,784,000	1,731,190	0.2552	4.358	4.358	4.443	4.358	4.443	396,976	4.3609	-1.92%
2020-02-26	0	0.260	0.255	0.260	0.255	0.265	7,320,000	1,878,050	0.2566	4.443	4.358	4.443	4.358	4.529	428,341	4.3845	-1.89%
2020-02-25	0	0.265	0.260	0.265	0.255	0.265	6,880,000	1,794,050	0.2608	4.529	4.443	4.529	4.358	4.529	402,593	4.4562	-1.85%
2020-02-24	0	0.270	0.265	0.270	0.265	0.270	6,540,000	1,733,250	0.2650	4.614	4.529	4.614	4.529	4.614	382,698	4.5290	0.00%
2020-02-21	0	0.270	0.265	0.270	0.265	0.270	6,270,000	1,681,800	0.2682	4.614	4.529	4.614	4.529	4.614	366,898	4.5838	0.00%
2020-02-20	0	0.270	0.265	0.270	0.265	0.270	6,080,000	1,632,450	0.2685	4.614	4.529	4.614	4.529	4.614	355,780	4.5884	0.00%
2020-02-19	0	0.270	0.260	0.265	0.265	0.280	7,180,000	1,983,800	0.2763	4.614	4.443	4.529	4.529	4.785	420,148	4.7217	-3.57%
2020-02-18	0	0.280	0.275	0.280	0.280	0.285	6,040,000	1,707,100	0.2826	4.785	4.700	4.785	4.785	4.870	353,440	4.8300	-1.75%
2020-02-17	0	0.285	0.280	0.285	0.280	0.285	6,300,000	1,794,650	0.2849	4.870	4.785	4.870	4.785	4.870	368,654	4.8681	0.00%
2020-02-14	0	0.285	0.280	0.285	0.280	0.285	6,550,000	1,851,950	0.2827	4.870	4.785	4.870	4.785	4.870	383,283	4.8318	0.00%
2020-02-13	0	0.285	0.280	0.285	0.280	0.285	6,300,000	1,764,550	0.2801	4.870	4.785	4.870	4.785	4.870	368,654	4.7865	0.00%
2020-02-12	0	0.285	0.280	0.285	0.280	0.290	6,280,000	1,769,300	0.2817	4.870	4.785	4.870	4.785	4.956	367,484	4.8146	0.00%
2020-02-11	0	0.285	0.275	0.285	0.275	0.285	6,680,000	1,870,550	0.2800	4.870	4.700	4.870	4.700	4.870	390,890	4.7854	1.79%
2020-02-10	0	0.280	0.275	0.280	0.275	0.285	6,140,000	1,721,800	0.2804	4.785	4.700	4.785	4.700	4.870	359,291	4.7922	0.00%
2020-02-07	0	0.280	0.275	0.280	0.270	0.290	6,050,000	1,713,100	0.2832	4.785	4.700	4.785	4.614	4.956	354,025	4.8389	3.70%
2020-02-06	0	0.270	0.270	0.275	0.265	0.280	7,270,000	1,960,550	0.2697	4.614	4.614	4.700	4.529	4.785	425,415	4.6086	3.85%
2020-02-05	0	0.260	0.260	0.265	0.260	0.275	6,200,000	1,659,700	0.2677	4.443	4.443	4.529	4.443	4.700	362,802	4.5747	-3.70%
2020-02-04	0	0.270	0.265	0.275	0.255	0.285	6,780,000	1,802,050	0.2658	4.614	4.529	4.700	4.358	4.870	396,742	4.5421	3.85%
2020-02-03	0	0.260	0.255	0.260	0.255	0.265	5,690,000	1,480,750	0.2602	4.443	4.358	4.443	4.358	4.529	332,959	4.4472	-3.70%
2020-01-31	0	0.270	0.265	0.270	0.260	0.270	6,200,000	1,652,150	0.2665	4.614	4.529	4.614	4.443	4.614	362,802	4.5539	0.00%
2020-01-30	0	0.270	0.265	0.270	0.270	0.275	6,350,000	1,721,050	0.2710	4.614	4.529	4.614	4.614	4.700	371,580	4.6317	-3.57%
2020-01-29	0	0.280	0.275	0.280	0.280	0.290	6,750,000	1,924,900	0.2852	4.785	4.700	4.785	4.785	4.956	394,986	4.8733	-3.45%
2020-01-24	0	0.290	0.285	0.290	0.285	0.290	6,030,000	1,733,850	0.2875	4.956	4.870	4.956	4.870	4.956	352,854	4.9138	0.00%
2020-01-23	0	0.290	0.290	0.295	0.290	0.295	6,490,000	1,896,350	0.2922	4.956	4.956	5.041	4.956	5.041	379,772	4.9934	-1.69%
2020-01-22	0	0.295	0.290	0.295	0.295	0.300	6,180,000	1,823,500	0.2951	5.041	4.956	5.041	5.041	5.127	361,632	5.0424	-1.67%
2020-01-21	0	0.300	0.295	0.300	0.295	0.300	6,810,000	2,037,350	0.2992	5.127	5.041	5.127	5.041	5.127	398,497	5.1126	0.00%
2020-01-20	0	0.300	0.295	0.300	0.295	0.300	6,330,000	1,897,800	0.2998	5.127	5.041	5.127	5.041	5.127	370,409	5.1235	0.00%
2020-01-17	0	0.300	0.295	0.300	0.295	0.300	6,970,000	2,086,850	0.2994	5.127	5.041	5.127	5.041	5.127	407,860	5.1166	0.00%
2020-01-16	0	0.300	0.295	0.300	0.300	0.310	6,194,000	1,860,070	0.3003	5.127	5.041	5.127	5.127	5.298	362,451	5.1319	0.00%
2020-01-15	0	0.300	0.290	0.300	0.290	0.300	6,194,000	1,827,300	0.2950	5.127	4.956	5.127	4.956	5.127	362,451	5.0415	0.00%
2020-01-14	0	0.300	0.295	0.300	0.290	0.300	4,982,000	1,462,360	0.2935	5.127	5.041	5.127	4.956	5.127	291,529	5.0162	3.45%
2020-01-13	0	0.290	0.285	0.290	0.290	0.295	6,370,000	1,847,650	0.2901	4.956	4.870	4.956	4.956	5.041	372,750	4.9568	0.00%
2020-01-10	0	0.290	0.290	0.295	0.290	0.300	6,210,000	1,824,250	0.2938	4.956	4.956	5.041	4.956	5.127	363,387	5.0201	-1.69%
2020-01-09	0	0.295	0.295	0.300	0.290	0.300	6,040,000	1,781,050	0.2949	5.041	5.041	5.127	4.956	5.127	353,440	5.0392	0.00%
2020-01-08	0	0.295	0.290	0.295	0.285	0.295	6,350,000	1,853,250	0.2919	5.041	4.956	5.041	4.870	5.041	371,580	4.9875	-1.67%
2020-01-07	0	0.300	0.295	0.300	0.295	0.305	6,310,000	1,893,450	0.3001	5.127	5.041	5.127	5.041	5.212	369,239	5.1280	-1.64%
2020-01-06	0	0.305	0.300	0.305	0.300	0.310	8,130,000	2,440,950	0.3002	5.212	5.127	5.212	5.127	5.298	475,739	5.1309	0.00%
2020-01-03	0	0.305	0.300	0.305	0.305	0.315	6,483,247	1,988,191	0.3067	5.212	5.127	5.212	5.212	5.383	379,377	5.2407	-3.17%
2020-01-02	0	0.315	0.305	0.315	0.310	0.315	6,340,000	1,966,950	0.3102	5.383	5.212	5.383	5.298	5.383	370,995	5.3018	0.00%
2019-12-31	0	0.315	0.305	0.315	0.300	0.320	6,410,000	1,984,400	0.3096	5.383	5.212	5.383	5.127	5.469	375,091	5.2905	1.61%
2019-12-30	0	0.310	0.305	0.310	0.285	0.340	11,150,000	3,396,000	0.3046	5.298	5.212	5.298	4.870	5.810	652,459	5.2049	6.90%
2019-12-27	0	0.290	0.285	0.290	0.285	0.290	6,820,000	1,944,650	0.2851	4.956	4.870	4.956	4.870	4.956	399,082	4.8728	1.75%
2019-12-24	0	0.285	0.280	0.285	0.285	0.285	6,050,000	1,724,250	0.2850	4.870	4.785	4.870	4.870	4.870	354,025	4.8704	0.00%
2019-12-23	0	0.285	0.280	0.285	0.285	0.290	6,562,375	1,870,267	0.2850	4.870	4.785	4.870	4.870	4.956	384,007	4.8704	0.00%
2019-12-20	0	0.285	0.280	0.285	0.280	0.285	6,232,471	1,776,142	0.2850	4.870	4.785	4.870	4.785	4.870	364,702	4.8701	0.00%
2019-12-19	0	0.285	0.280	0.285	0.285	0.295	7,170,000	2,049,050	0.2858	4.870	4.785	4.870	4.870	5.041	419,563	4.8838	-1.72%
2019-12-18	0	0.290	0.285	0.290	0.290	0.295	6,320,000	1,834,100	0.2902	4.956	4.870	4.956	4.956	5.041	369,824	4.9594	0.00%
2019-12-17	0	0.290	0.290	0.295	0.290	0.300	6,380,000	1,865,750	0.2924	4.956	4.956	5.041	4.956	5.127	373,335	4.9975	-1.69%
2019-12-16	0	0.295	0.295	0.300	0.290	0.300	6,340,000	1,858,950	0.2932	5.041	5.041	5.127	4.956	5.127	370,995	5.0107	0.00%
2019-12-13	0	0.295	0.285	0.295	0.290	0.300	10,050,000	2,957,900	0.2943	5.041	4.870	5.041	4.956	5.127	588,091	5.0297	1.72%
2019-12-12	0	0.290	0.285	0.290	0.285	0.290	10,010,000	2,902,300	0.2899	4.956	4.870	4.956	4.870	4.956	585,750	4.9548	0.00%
2019-12-11	0	0.290	0.285	0.290	0.285	0.290	10,440,000	3,027,450	0.2900	4.956	4.870	4.956	4.870	4.956	610,912	4.9556	0.00%
2019-12-10	0	0.290	0.285	0.295	0.290	0.295	10,040,000	2,911,700	0.2900	4.956	4.870	5.041	4.956	5.041	587,505	4.9560	0.00%
2019-12-09	0	0.290	0.285	0.290	0.290	0.295	10,280,000	2,981,450	0.2900	4.956	4.870	4.956	4.956	5.041	601,549	4.9563	1.75%
2019-12-06	0	0.285	0.285	0.290	0.285	0.290	10,100,000	2,921,450	0.2893	4.870	4.870	4.956	4.870	4.956	591,016	4.9431	-1.72%
2019-12-05	0	0.290	0.285	0.290	0.290	0.295	10,404,000	3,043,120	0.2925	4.956	4.870	4.956	4.956	5.041	608,805	4.9985	-1.69%
2019-12-04	0	0.295	0.290	0.295	0.290	0.305	12,980,000	3,810,050	0.2935	5.041	4.956	5.041	4.956	5.212	759,544	5.0162	0.00%
2019-12-03	0	0.295	0.290	0.295	0.290	0.300	10,110,000	2,987,400	0.2955	5.041	4.956	5.041	4.956	5.127	591,602	5.0497	-1.67%
2019-12-02	0	0.300	0.295	0.305	0.285	0.305	11,760,000	3,428,350	0.2915	5.127	5.041	5.212	4.870	5.212	688,154	4.9820	7.14%
2019-11-29	0	0.280	0.280	0.285	0.280	0.290	10,640,000	3,059,250	0.2875	4.785	4.785	4.870	4.785	4.956	622,615	4.9135	-5.08%
2019-11-28	0	0.295	0.290	0.295	0.290	0.295	10,530,000	3,053,850	0.2900	5.041	4.956	5.041	4.956	5.041	616,179	4.9561	1.72%
2019-11-27	0	0.290	0.285	0.295	0.290	0.290	10,280,000	2,981,200	0.2900	4.956	4.870	5.041	4.956	4.956	601,549	4.9559	-1.69%
2019-11-26	0	0.295	0.285	0.295	0.285	0.295	10,220,000	2,964,150	0.2900	5.041	4.870	5.041	4.870	5.041	598,038	4.9565	0.00%
2019-11-25	0	0.295	0.290	0.295	0.285	0.290	10,044,000	2,912,530	0.2900	5.041	4.956	5.041	4.870	4.956	587,740	4.9555	1.72%
2019-11-22	0	0.290	0.285	0.290	0.285	0.290	10,040,000	2,909,150	0.2898	4.956	4.870	4.956	4.870	4.956	587,505	4.9517	-1.69%
2019-11-21	0	0.295	0.285	0.295	0.285	0.295	10,640,000	3,083,450	0.2898	5.041	4.870	5.041	4.870	5.041	622,615	4.9524	1.72%
2019-11-20	0	0.290	0.285	0.290	0.290	0.295	10,030,000	2,909,100	0.2900	4.956	4.870	4.956	4.956	5.041	586,920	4.9566	0.00%
2019-11-19	0	0.290	0.285	0.290	0.285	0.290	10,250,000	2,969,250	0.2897	4.956	4.870	4.956	4.870	4.956	599,794	4.9505	-1.69%
2019-11-18	0	0.295	0.290	0.295	0.290	0.295	8,680,000	2,538,750	0.2925	5.041	4.956	5.041	4.956	5.041	507,923	4.9983	0.00%
2019-11-15	0	0.295	0.290	0.300	0.295	0.295	9,290,000	2,740,550	0.2950	5.041	4.956	5.127	5.041	5.041	543,618	5.0413	0.00%
2019-11-14	0	0.295	0.290	0.300	0.290	0.305	10,800,000	3,220,250	0.2982	5.041	4.956	5.127	4.956	5.212	631,978	5.0955	-4.84%
2019-11-13	0	0.310	0.305	0.310	0.300	0.310	9,128,000	2,780,280	0.3046	5.298	5.212	5.298	5.127	5.298	534,138	5.2052	1.64%
2019-11-12	0	0.305	0.305	0.310	0.305	0.310	10,098,000	3,079,820	0.3050	5.212	5.212	5.298	5.212	5.298	590,899	5.2121	0.00%
2019-11-11	0	0.305	0.305	0.310	0.300	0.310	9,610,000	2,930,600	0.3050	5.212	5.212	5.298	5.127	5.298	562,343	5.2114	-1.61%
2019-11-08	0	0.310	0.305	0.310	0.305	0.310	9,340,000	2,848,900	0.3050	5.298	5.212	5.298	5.212	5.298	546,544	5.2126	0.00%
2019-11-07	0	0.310	0.305	0.310	0.300	0.310	9,810,000	3,006,900	0.3065	5.298	5.212	5.298	5.127	5.298	574,047	5.2381	0.00%
2019-11-06	0	0.310	0.305	0.310	0.305	0.310	9,010,000	2,786,300	0.3092	5.298	5.212	5.298	5.212	5.298	527,234	5.2848	0.00%
2019-11-05	0	0.310	0.305	0.310	0.305	0.315	8,880,000	2,764,350	0.3113	5.298	5.212	5.298	5.212	5.383	519,626	5.3199	-1.59%
2019-11-04	0	0.315	0.310	0.315	0.310	0.330	10,150,000	3,206,000	0.3159	5.383	5.298	5.383	5.298	5.639	593,942	5.3978	-4.55%
2019-11-01	0	0.330	0.320	0.330	0.310	0.330	11,830,000	3,787,900	0.3202	5.639	5.469	5.639	5.298	5.639	692,250	5.4719	3.13%
2019-10-31	0	0.320	0.310	0.320	0.300	0.320	10,110,000	3,131,250	0.3097	5.469	5.298	5.469	5.127	5.469	591,602	5.2928	3.23%
2019-10-30	0	0.310	0.300	0.310	0.300	0.310	9,950,000	3,034,250	0.3049	5.298	5.127	5.298	5.127	5.298	582,239	5.2113	1.64%
2019-10-29	0	0.305	0.300	0.305	0.300	0.315	9,980,000	3,063,850	0.3070	5.212	5.127	5.212	5.127	5.383	583,995	5.2464	-1.61%
2019-10-28	0	0.310	0.300	0.310	0.305	0.315	9,320,000	2,877,600	0.3088	5.298	5.127	5.298	5.212	5.383	545,374	5.2764	1.64%
2019-10-25	0	0.305	0.300	0.305	0.300	0.305	9,770,000	2,951,100	0.3021	5.212	5.127	5.212	5.127	5.212	571,706	5.1619	0.00%
2019-10-24	0	0.305	0.300	0.305	0.300	0.305	10,230,000	3,115,150	0.3045	5.212	5.127	5.212	5.127	5.212	598,624	5.2039	0.00%
2019-10-23	0	0.305	0.300	0.305	0.300	0.310	9,540,000	2,897,350	0.3037	5.212	5.127	5.212	5.127	5.298	558,247	5.1901	0.00%
2019-10-22	0	0.305	0.300	0.305	0.305	0.310	9,900,000	3,024,500	0.3055	5.212	5.127	5.212	5.212	5.298	579,313	5.2208	1.67%
2019-10-21	0	0.300	0.300	0.305	0.295	0.310	10,370,000	3,145,300	0.3033	5.127	5.127	5.212	5.041	5.298	606,816	5.1833	-3.23%
2019-10-18	0	0.310	0.300	0.310	0.300	0.310	9,820,000	3,000,200	0.3055	5.298	5.127	5.298	5.127	5.298	574,632	5.2211	1.64%
2019-10-17	0	0.305	0.300	0.305	0.300	0.310	10,030,000	3,066,750	0.3058	5.212	5.127	5.212	5.127	5.298	586,920	5.2252	-1.61%
2019-10-16	0	0.310	0.310	0.315	0.305	0.315	10,100,000	3,114,350	0.3084	5.298	5.298	5.383	5.212	5.383	591,016	5.2695	1.64%
2019-10-15	0	0.305	0.300	0.305	0.295	0.310	8,730,000	2,635,400	0.3019	5.212	5.127	5.212	5.041	5.298	510,849	5.1589	1.67%
2019-10-14	0	0.300	0.295	0.300	0.295	0.300	10,080,000	2,985,700	0.2962	5.127	5.041	5.127	5.041	5.127	589,846	5.0618	0.00%
2019-10-11	0	0.300	0.295	0.300	0.285	0.300	10,090,000	2,947,550	0.2921	5.127	5.041	5.127	4.870	5.127	590,431	4.9922	0.00%
2019-10-10	0	0.300	0.290	0.295	0.295	0.305	10,100,000	3,005,850	0.2976	5.127	4.956	5.041	5.041	5.212	591,016	5.0859	-1.64%
2019-10-09	0	0.305	0.295	0.305	0.290	0.305	10,460,000	3,090,850	0.2955	5.212	5.041	5.212	4.956	5.212	612,082	5.0497	1.67%
2019-10-08	0	0.300	0.290	0.300	0.290	0.300	10,040,000	2,946,350	0.2935	5.127	4.956	5.127	4.956	5.127	587,505	5.0150	5.26%
2019-10-04	0	0.285	0.280	0.285	0.280	0.290	9,030,000	2,564,800	0.2840	4.870	4.785	4.870	4.785	4.956	528,404	4.8539	0.00%
2019-10-03	0	0.285	0.280	0.285	0.275	0.290	10,040,000	2,809,450	0.2798	4.870	4.785	4.870	4.700	4.956	587,505	4.7820	1.79%
2019-10-02	0	0.280	0.280	0.285	0.280	0.285	10,950,000	3,102,200	0.2833	4.785	4.785	4.870	4.785	4.870	640,755	4.8415	-1.75%
2019-09-30	0	0.285	0.285	0.290	0.285	0.295	1,330,000	386,400	0.2905	4.870	4.870	4.956	4.870	5.041	77,827	4.9649	-3.39%
2019-09-27	0	0.295	0.290	0.295	0.290	0.310	10,150,000	2,999,550	0.2955	5.041	4.956	5.041	4.956	5.298	593,942	5.0502	-3.28%
2019-09-26	0	0.305	0.295	0.305	0.295	0.320	9,250,000	2,820,150	0.3049	5.212	5.041	5.212	5.041	5.469	541,277	5.2102	3.39%
2019-09-25	0	0.295	0.295	0.300	0.295	0.325	11,110,000	3,434,650	0.3091	5.041	5.041	5.127	5.041	5.554	650,118	5.2831	-7.81%
2019-09-24	0	0.320	0.320	0.325	0.320	0.335	9,640,000	3,126,850	0.3244	5.469	5.469	5.554	5.469	5.725	564,099	5.5431	0.00%
2019-09-23	0	0.320	0.315	0.320	0.305	0.325	10,721,732	3,391,693	0.3163	5.469	5.383	5.469	5.212	5.554	627,398	5.4060	3.23%
2019-09-20	0	0.310	0.305	0.310	0.295	0.310	11,430,000	3,407,450	0.2981	5.298	5.212	5.298	5.041	5.298	668,843	5.0945	3.33%
2019-09-19	0	0.300	0.295	0.300	0.280	0.300	10,568,000	3,037,580	0.2874	5.127	5.041	5.127	4.785	5.127	618,402	4.9120	5.26%
2019-09-18	0	0.285	0.280	0.285	0.280	0.290	10,130,000	2,885,750	0.2849	4.870	4.785	4.870	4.785	4.956	592,772	4.8682	0.00%
2019-09-17	0	0.285	0.285	0.290	0.285	0.295	10,120,000	2,903,500	0.2869	4.870	4.870	4.956	4.870	5.041	592,187	4.9030	0.00%
2019-09-16	0	0.285	0.280	0.290	0.280	0.285	10,090,000	2,874,600	0.2849	4.870	4.785	4.956	4.785	4.870	590,431	4.8686	0.00%
2019-09-13	0	0.285	0.280	0.285	0.280	0.285	10,150,000	2,890,650	0.2848	4.870	4.785	4.870	4.785	4.870	593,942	4.8669	0.00%
2019-09-12	0	0.285	0.280	0.290	0.280	0.290	10,080,000	2,868,000	0.2845	4.870	4.785	4.956	4.785	4.956	589,846	4.8623	0.00%
2019-09-11	0	0.285	0.280	0.285	0.280	0.285	10,370,000	2,919,450	0.2815	4.870	4.785	4.870	4.785	4.870	606,816	4.8111	1.79%
2019-09-10	0	0.280	0.280	0.285	0.280	0.285	11,204,000	3,172,090	0.2831	4.785	4.785	4.870	4.785	4.870	655,619	4.8383	-1.75%
2019-09-09	0	0.285	0.285	0.290	0.285	0.290	10,530,000	3,010,800	0.2859	4.870	4.870	4.956	4.870	4.956	616,179	4.8862	0.00%
2019-09-06	0	0.285	0.280	0.285	0.280	0.290	11,322,087	3,225,463	0.2849	4.870	4.785	4.870	4.785	4.956	662,529	4.8684	-1.72%
2019-09-05	0	0.290	0.285	0.290	0.280	0.290	10,580,000	3,015,350	0.2850	4.956	4.870	4.956	4.785	4.956	619,104	4.8705	3.57%
2019-09-04	0	0.280	0.280	0.285	0.280	0.290	8,370,000	2,367,950	0.2829	4.785	4.785	4.870	4.785	4.956	489,783	4.8347	0.00%
2019-09-03	0	0.280	0.280	0.285	0.280	0.285	10,110,000	2,839,900	0.2809	4.785	4.785	4.870	4.785	4.870	591,602	4.8004	0.00%
2019-09-02	0	0.280	0.280	0.285	0.275	0.295	7,970,000	2,232,750	0.2801	4.785	4.785	4.870	4.700	5.041	466,376	4.7874	0.00%
2019-08-30	0	0.280	0.280	0.285	0.275	0.300	9,250,000	2,636,250	0.2850	4.785	4.785	4.870	4.700	5.127	541,277	4.8704	0.00%
2019-08-29	0	0.280	0.280	0.285	0.275	0.290	6,238,000	1,772,430	0.2841	4.785	4.785	4.870	4.700	4.956	365,026	4.8556	-1.75%
2019-08-28	0	0.285	0.280	0.285	0.275	0.285	4,310,000	1,205,050	0.2796	4.870	4.785	4.870	4.700	4.870	252,206	4.7780	3.64%
2019-08-27	0	0.275	0.275	0.280	0.270	0.290	6,820,000	1,875,650	0.2750	4.700	4.700	4.785	4.614	4.956	399,082	4.6999	-3.51%
2019-08-26	0	0.285	0.280	0.290	0.285	0.295	3,870,000	1,116,500	0.2885	4.870	4.785	4.956	4.870	5.041	226,459	4.9303	0.00%
2019-08-23	0	0.285	0.285	0.290	0.270	0.295	9,790,000	2,805,250	0.2865	4.870	4.870	4.956	4.614	5.041	572,876	4.8968	5.56%
2019-08-22	0	0.270	0.270	0.275	0.270	0.290	8,850,000	2,459,900	0.2780	4.614	4.614	4.700	4.614	4.956	517,871	4.7500	-5.26%
2019-08-21	0	0.285	0.275	0.285	0.275	0.285	10,060,000	2,841,100	0.2824	4.870	4.700	4.870	4.700	4.870	588,676	4.8263	3.64%
2019-08-20	0	0.275	0.275	0.280	0.270	0.285	7,620,000	2,108,800	0.2767	4.700	4.700	4.785	4.614	4.870	445,896	4.7294	0.00%
2019-08-19	0	0.275	0.270	0.275	0.270	0.290	8,990,000	2,468,500	0.2746	4.700	4.614	4.700	4.614	4.956	526,063	4.6924	-1.79%
2019-08-16	0	0.280	0.275	0.280	0.275	0.285	4,370,000	1,229,300	0.2813	4.785	4.700	4.785	4.700	4.870	255,717	4.8073	-3.45%
2019-08-15	0	0.290	0.290	0.295	0.270	0.300	8,838,117	2,535,291	0.2869	4.956	4.956	5.041	4.614	5.127	517,176	4.9022	5.45%
2019-08-14	0	0.275	0.270	0.280	0.275	0.290	8,030,000	2,228,450	0.2775	4.700	4.614	4.785	4.700	4.956	469,887	4.7425	-5.17%
2019-08-13	0	0.290	0.285	0.290	0.275	0.290	7,810,000	2,210,250	0.2830	4.956	4.870	4.956	4.700	4.956	457,014	4.8363	1.75%
2019-08-12	0	0.285	0.280	0.285	0.275	0.295	9,510,000	2,665,700	0.2803	4.870	4.785	4.870	4.700	5.041	556,492	4.7902	-1.72%
2019-08-09	0	0.290	0.290	0.295	0.285	0.300	10,260,000	2,995,750	0.2920	4.956	4.956	5.041	4.870	5.127	600,379	4.9898	-3.33%
2019-08-08	0	0.300	0.295	0.300	0.280	0.300	10,040,000	2,932,550	0.2921	5.127	5.041	5.127	4.785	5.127	587,505	4.9915	5.26%
2019-08-07	0	0.285	0.285	0.290	0.285	0.295	11,990,000	3,444,650	0.2873	4.870	4.870	4.956	4.870	5.041	701,613	4.9096	-5.00%
2019-08-06	0	0.300	0.295	0.300	0.265	0.300	9,319,100	2,687,689	0.2884	5.127	5.041	5.127	4.529	5.127	545,321	4.9286	7.14%
2019-08-05	0	0.280	0.280	0.285	0.260	0.290	15,490,000	4,299,250	0.2776	4.785	4.785	4.870	4.443	4.956	906,420	4.7431	-5.08%
2019-08-02	0	0.295	0.285	0.300	0.285	0.345	65,080,000	20,723,600	0.3184	5.041	4.870	5.127	4.870	5.896	3,808,253	5.4418	-4.84%
2019-08-01	0	0.310	0.305	0.310	0.290	0.320	10,400,000	3,151,950	0.3031	5.298	5.212	5.298	4.956	5.469	608,571	5.1793	6.90%
2019-07-31	0	0.290	0.290	0.295	0.290	0.295	1,060,000	312,000	0.2943	4.956	4.956	5.041	4.956	5.041	62,027	5.0300	-3.33%
2019-07-30	0	0.300	0.295	0.300	0.290	0.315	10,720,000	3,265,150	0.3046	5.127	5.041	5.127	4.956	5.383	627,297	5.2051	-3.23%
2019-07-29	0	0.310	0.295	0.310	0.285	0.310	10,100,000	2,982,950	0.2953	5.298	5.041	5.298	4.870	5.298	591,016	5.0472	3.33%
2019-07-26	0	0.300	0.295	0.305	0.290	0.310	19,890,000	6,012,200	0.3023	5.127	5.041	5.212	4.956	5.298	1,163,893	5.1656	5.26%
2019-07-25	0	0.285	0.280	0.285	0.275	0.300	11,700,000	3,355,550	0.2868	4.870	4.785	4.870	4.700	5.127	684,643	4.9012	-1.72%
2019-07-24	0	0.290	0.285	0.290	0.275	0.290	12,192,000	3,435,840	0.2818	4.956	4.870	4.956	4.700	4.956	713,433	4.8159	1.75%
2019-07-23	0	0.285	0.280	0.285	0.270	0.295	10,580,000	2,974,600	0.2812	4.870	4.785	4.870	4.614	5.041	619,104	4.8047	5.56%
2019-07-22	0	0.270	0.265	0.270	0.260	0.290	10,120,000	2,765,400	0.2733	4.614	4.529	4.614	4.443	4.956	592,187	4.6698	-5.26%
2019-07-19	0	0.285	0.280	0.290	0.265	0.290	10,460,000	2,939,400	0.2810	4.870	4.785	4.956	4.529	4.956	612,082	4.8023	7.55%
2019-07-18	0	0.265	0.265	0.270	0.265	0.275	10,080,000	2,727,550	0.2706	4.529	4.529	4.614	4.529	4.700	589,846	4.6242	-1.85%
2019-07-17	0	0.270	0.270	0.275	0.265	0.285	10,000,000	2,735,600	0.2736	4.614	4.614	4.700	4.529	4.870	585,165	4.6749	0.00%
2019-07-16	0	0.270	0.265	0.270	0.265	0.280	10,030,000	2,704,300	0.2696	4.614	4.529	4.614	4.529	4.785	586,920	4.6076	-1.82%
2019-07-15	0	0.275	0.275	0.280	0.265	0.285	10,180,000	2,792,050	0.2743	4.700	4.700	4.785	4.529	4.870	595,698	4.6870	-1.79%
2019-07-12	0	0.280	0.275	0.280	0.270	0.290	11,050,000	3,106,900	0.2812	4.785	4.700	4.785	4.614	4.956	646,607	4.8049	0.00%
2019-07-11	0	0.280	0.275	0.280	0.265	0.285	15,380,000	4,215,200	0.2741	4.785	4.700	4.785	4.529	4.870	899,984	4.6836	3.70%
2019-07-10	0	0.270	0.265	0.275	0.260	0.275	6,040,000	1,597,950	0.2646	4.614	4.529	4.700	4.443	4.700	353,440	4.5211	1.89%
2019-07-09	0	0.265	0.260	0.265	0.255	0.265	8,060,000	2,100,600	0.2606	4.529	4.443	4.529	4.358	4.529	471,643	4.4538	3.92%
2019-07-08	0	0.255	0.250	0.255	0.250	0.255	1,810,000	460,150	0.2542	4.358	4.272	4.358	4.272	4.358	105,915	4.3445	-1.92%
2019-07-05	0	0.260	0.255	0.260	0.250	0.260	2,542,000	650,410	0.2559	4.443	4.358	4.443	4.272	4.443	148,749	4.3725	0.00%
2019-07-04	0	0.260	0.255	0.260	0.255	0.260	3,150,000	805,500	0.2557	4.443	4.358	4.443	4.358	4.443	184,327	4.3700	0.00%
2019-07-03	0	0.260	0.255	0.260	0.255	0.260	2,770,000	709,750	0.2562	4.443	4.358	4.443	4.358	4.443	162,091	4.3787	0.00%
2019-07-02	0	0.260	0.255	0.260	0.255	0.265	3,160,000	823,900	0.2607	4.443	4.358	4.443	4.358	4.529	184,912	4.4556	0.00%
2019-06-28	0	0.260	0.255	0.260	0.250	0.260	6,400,000	1,644,150	0.2569	4.443	4.358	4.443	4.272	4.443	374,505	4.3902	1.96%
2019-06-27	0	0.260	0.255	0.260	0.246	0.260	6,050,000	1,536,170	0.2539	4.358	4.274	4.358	4.123	4.358	360,966	4.2557	1.96%
2019-06-26	0	0.255	0.250	0.255	0.250	0.255	4,790,000	1,203,400	0.2512	4.274	4.190	4.274	4.190	4.274	285,790	4.2108	-3.77%
2019-06-25	0	0.265	0.260	0.265	0.255	0.270	3,710,000	972,200	0.2620	4.442	4.358	4.442	4.274	4.525	221,353	4.3921	-3.64%
2019-06-24	0	0.275	0.270	0.275	0.265	0.275	2,440,000	653,500	0.2678	4.609	4.525	4.609	4.442	4.609	145,580	4.4889	1.85%
2019-06-21	0	0.270	0.265	0.270	0.265	0.270	2,100,000	559,650	0.2665	4.525	4.442	4.525	4.442	4.525	125,294	4.4667	0.00%
2019-06-20	0	0.270	0.265	0.270	0.265	0.275	3,530,000	949,350	0.2689	4.525	4.442	4.525	4.442	4.609	210,613	4.5075	0.00%
2019-06-19	0	0.270	0.265	0.270	0.265	0.275	3,560,000	971,500	0.2729	4.525	4.442	4.525	4.442	4.609	212,403	4.5738	0.00%
2019-06-18	0	0.270	0.270	0.275	0.270	0.285	3,650,000	1,004,050	0.2751	4.525	4.525	4.609	4.525	4.777	217,773	4.6105	-1.82%
2019-06-17	0	0.275	0.270	0.275	0.265	0.275	3,280,000	891,500	0.2718	4.609	4.525	4.609	4.442	4.609	195,697	4.5555	1.85%
2019-06-14	0	0.270	0.270	0.275	0.270	0.280	4,070,000	1,110,900	0.2729	4.525	4.525	4.609	4.525	4.693	242,832	4.5748	-3.57%
2019-06-13	0	0.280	0.275	0.280	0.270	0.280	3,660,000	1,008,400	0.2755	4.693	4.609	4.693	4.525	4.693	218,370	4.6179	0.00%
2019-06-12	0	0.280	0.280	0.285	0.275	0.300	18,160,000	5,244,050	0.2888	4.693	4.693	4.777	4.609	5.028	1,083,496	4.8399	-1.75%
2019-06-11	0	0.285	0.280	0.285	0.270	0.290	6,790,000	1,910,700	0.2814	4.777	4.693	4.777	4.525	4.861	405,118	4.7164	3.64%
2019-06-10	0	0.275	0.275	0.280	0.270	0.285	6,390,000	1,765,800	0.2763	4.609	4.609	4.693	4.525	4.777	381,252	4.6316	-3.51%
2019-06-06	0	0.285	0.280	0.285	0.280	0.290	6,400,000	1,822,300	0.2847	4.777	4.693	4.777	4.693	4.861	381,849	4.7723	0.00%
2019-06-05	0	0.285	0.285	0.290	0.280	0.305	17,380,000	5,062,450	0.2913	4.777	4.777	4.861	4.693	5.112	1,036,958	4.8820	0.00%
2019-06-04	0	0.285	0.280	0.285	0.275	0.295	12,560,000	3,528,100	0.2809	4.777	4.693	4.777	4.609	4.944	749,378	4.7080	-3.39%
2019-06-03	0	0.295	0.290	0.295	0.290	0.315	14,940,000	4,476,600	0.2996	4.944	4.861	4.944	4.861	5.280	891,378	5.0221	-7.81%
2019-05-31	0	0.320	0.315	0.320	0.305	0.330	22,262,471	7,075,590	0.3178	5.363	5.280	5.363	5.112	5.531	1,328,265	5.3269	0.00%
2019-05-30	0	0.320	0.320	0.325	0.305	0.340	37,100,108	11,924,830	0.3214	5.363	5.363	5.447	5.112	5.699	2,213,536	5.3872	0.00%
2019-05-29	0	0.320	0.315	0.320	0.290	0.340	90,293,115	28,589,131	0.3166	5.363	5.280	5.363	4.861	5.699	5,387,236	5.3068	18.52%
2019-05-28	0	0.270	0.265	0.270	0.260	0.285	14,130,000	3,868,450	0.2738	4.525	4.442	4.525	4.358	4.777	843,050	4.5886	5.88%
2019-05-27	0	0.255	0.255	0.265	0.242	0.280	23,630,000	6,165,630	0.2609	4.274	4.274	4.442	4.056	4.693	1,409,857	4.3732	-5.56%
2019-05-24	0	0.270	0.270	0.275	0.265	0.320	33,960,000	9,753,600	0.2872	4.525	4.525	4.609	4.442	5.363	2,026,185	4.8138	-11.48%
2019-05-23	0	0.305	0.300	0.305	0.260	0.380	205,534,548	65,590,614	0.3191	5.112	5.028	5.112	4.358	6.369	12,262,986	5.3487	19.61%
2019-05-22	0	0.255	0.250	0.255	0.246	0.270	26,681,000	6,900,085	0.2586	4.274	4.190	4.274	4.123	4.525	1,591,892	4.3345	8.97%
2019-05-21	0	0.234	0.234	0.235	0.220	0.245	9,760,000	2,298,210	0.2355	3.922	3.922	3.939	3.687	4.106	582,319	3.9466	3.08%
2019-05-20	0	0.227	0.218	0.227	0.217	0.227	5,430,000	1,199,570	0.2209	3.805	3.654	3.805	3.637	3.805	323,975	3.7027	-0.87%
2019-05-17	0	0.229	0.226	0.229	0.224	0.235	3,130,000	717,880	0.2294	3.838	3.788	3.838	3.754	3.939	186,748	3.8441	0.00%
2019-05-16	0	0.229	0.229	0.231	0.229	0.236	2,276,000	528,582	0.2322	3.838	3.838	3.872	3.838	3.955	135,795	3.8925	-0.43%
2019-05-15	0	0.230	0.230	0.234	0.211	0.236	6,980,000	1,575,100	0.2257	3.855	3.855	3.922	3.536	3.955	416,454	3.7822	6.98%
2019-05-14	0	0.215	0.215	0.220	0.215	0.221	910,000	199,500	0.2192	3.604	3.604	3.687	3.604	3.704	54,294	3.6744	-2.27%
2019-05-10	0	0.220	0.216	0.223	0.215	0.223	1,377,000	301,500	0.2190	3.687	3.620	3.738	3.604	3.738	82,157	3.6698	2.33%
2019-05-09	0	0.215	0.214	0.216	0.212	0.222	4,090,000	885,020	0.2164	3.604	3.587	3.620	3.553	3.721	244,025	3.6268	-0.46%
2019-05-08	0	0.216	0.213	0.218	0.210	0.216	1,810,000	384,480	0.2124	3.620	3.570	3.654	3.520	3.620	107,992	3.5603	-0.46%
2019-05-07	0	0.217	0.213	0.218	0.209	0.217	1,770,000	376,530	0.2127	3.637	3.570	3.654	3.503	3.637	105,605	3.5655	0.93%
2019-05-06	0	0.215	0.213	0.215	0.213	0.220	1,690,000	365,270	0.2161	3.604	3.570	3.604	3.570	3.687	100,832	3.6226	-2.27%
2019-05-03	0	0.220	0.220	0.223	0.218	0.227	720,000	160,010	0.2222	3.687	3.687	3.738	3.654	3.805	42,958	3.7248	-0.90%
2019-05-02	0	0.222	0.222	0.232	0.219	0.228	1,670,000	371,460	0.2224	3.721	3.721	3.888	3.671	3.821	99,639	3.7281	0.00%
2019-04-30	0	0.222	0.216	0.222	0.214	0.224	4,050,000	880,270	0.2174	3.721	3.620	3.721	3.587	3.754	241,639	3.6429	-2.20%
2019-04-29	0	0.227	0.225	0.229	0.225	0.240	4,200,000	964,870	0.2297	3.805	3.771	3.838	3.771	4.023	250,588	3.8504	-3.81%
2019-04-26	0	0.236	0.236	0.239	0.235	0.245	5,250,000	1,256,180	0.2393	3.955	3.955	4.006	3.939	4.106	313,235	4.0103	-3.67%
2019-04-25	0	0.245	0.242	0.245	0.241	0.270	12,770,000	3,267,800	0.2559	4.106	4.056	4.106	4.039	4.525	761,908	4.2890	-3.92%
2019-04-24	0	0.255	0.250	0.255	0.210	0.265	27,023,000	6,626,660	0.2452	4.274	4.190	4.274	3.520	4.442	1,612,297	4.1101	18.60%
2019-04-23	0	0.215	0.214	0.215	0.204	0.216	7,810,000	1,629,620	0.2087	3.604	3.587	3.604	3.419	3.620	465,975	3.4972	4.37%
2019-04-18	0	0.206	0.206	0.207	0.205	0.208	1,220,000	252,430	0.2069	3.453	3.453	3.469	3.436	3.486	72,790	3.4679	-0.48%
2019-04-17	0	0.207	0.207	0.208	0.206	0.209	1,740,000	361,630	0.2078	3.469	3.469	3.486	3.453	3.503	103,815	3.4834	0.00%
2019-04-16	0	0.207	0.207	0.208	0.205	0.209	3,750,000	777,730	0.2074	3.469	3.469	3.486	3.436	3.503	223,739	3.4761	0.49%
2019-04-15	0	0.206	0.206	0.207	0.204	0.210	2,760,000	568,520	0.2060	3.453	3.453	3.469	3.419	3.520	164,672	3.4524	0.00%
2019-04-12	0	0.206	0.205	0.206	0.203	0.208	2,690,000	552,640	0.2054	3.453	3.436	3.453	3.402	3.486	160,496	3.4433	-1.44%
2019-04-11	0	0.209	0.209	0.210	0.207	0.211	1,160,000	242,560	0.2091	3.503	3.503	3.520	3.469	3.536	69,210	3.5047	0.97%
2019-04-10	0	0.207	0.207	0.209	0.206	0.215	5,300,000	1,110,860	0.2096	3.469	3.469	3.503	3.453	3.604	316,218	3.5130	-0.96%
2019-04-09	0	0.209	0.209	0.211	0.206	0.210	1,970,000	410,430	0.2083	3.503	3.503	3.536	3.453	3.520	117,538	3.4919	0.48%
2019-04-08	0	0.208	0.207	0.208	0.206	0.212	2,240,216	469,563	0.2096	3.486	3.469	3.486	3.453	3.553	133,660	3.5131	0.48%
2019-04-04	0	0.207	0.205	0.208	0.205	0.216	5,120,000	1,063,720	0.2078	3.469	3.436	3.486	3.436	3.620	305,479	3.4821	-2.36%
2019-04-03	0	0.212	0.212	0.216	0.210	0.219	5,100,000	1,090,030	0.2137	3.553	3.553	3.620	3.520	3.671	304,286	3.5823	0.00%
2019-04-02	0	0.212	0.210	0.212	0.210	0.218	7,700,000	1,656,830	0.2152	3.553	3.520	3.553	3.520	3.654	459,412	3.6064	-0.47%
2019-04-01	0	0.213	0.212	0.218	0.213	0.227	2,810,000	621,880	0.2213	3.570	3.553	3.654	3.570	3.805	167,655	3.7093	-1.84%
2019-03-29	0	0.217	0.216	0.220	0.217	0.234	3,334,000	745,204	0.2235	3.637	3.620	3.687	3.637	3.922	198,919	3.7463	-4.82%
2019-03-28	0	0.228	0.220	0.228	0.221	0.238	6,770,000	1,559,460	0.2303	3.821	3.687	3.821	3.704	3.989	403,924	3.8608	-0.44%
2019-03-27	0	0.229	0.228	0.229	0.221	0.230	5,230,000	1,184,360	0.2265	3.838	3.821	3.838	3.704	3.855	312,042	3.7955	3.62%
2019-03-26	0	0.221	0.219	0.223	0.206	0.226	4,330,000	930,930	0.2150	3.704	3.671	3.738	3.453	3.788	258,345	3.6034	4.25%
2019-03-25	0	0.212	0.210	0.213	0.208	0.214	2,100,000	446,210	0.2125	3.553	3.520	3.570	3.486	3.587	125,294	3.5613	1.44%
2019-03-22	0	0.209	0.209	0.210	0.208	0.215	2,630,000	554,140	0.2107	3.503	3.503	3.520	3.486	3.604	156,916	3.5314	-0.48%
2019-03-21	0	0.210	0.209	0.210	0.209	0.223	4,520,000	967,290	0.2140	3.520	3.503	3.520	3.503	3.738	269,681	3.5868	-0.47%
2019-03-20	0	0.211	0.209	0.211	0.208	0.213	2,340,000	491,480	0.2100	3.536	3.503	3.536	3.486	3.570	139,613	3.5203	0.48%
2019-03-19	0	0.210	0.209	0.210	0.208	0.230	4,370,000	924,520	0.2116	3.520	3.503	3.520	3.486	3.855	260,731	3.5459	-0.94%
2019-03-18	0	0.212	0.212	0.216	0.212	0.224	3,280,000	715,480	0.2181	3.553	3.553	3.620	3.553	3.754	195,697	3.6561	-1.40%
2019-03-15	0	0.215	0.214	0.216	0.214	0.234	6,710,000	1,475,540	0.2199	3.604	3.587	3.620	3.587	3.922	400,345	3.6857	-2.71%
2019-03-14	0	0.221	0.220	0.221	0.221	0.244	4,620,000	1,091,070	0.2362	3.704	3.687	3.704	3.704	4.090	275,647	3.9582	-7.53%
2019-03-13	0	0.239	0.239	0.245	0.239	0.250	6,030,000	1,477,050	0.2450	4.006	4.006	4.106	4.006	4.190	359,773	4.1055	-4.02%
2019-03-12	0	0.249	0.246	0.249	0.245	0.255	3,920,000	974,880	0.2487	4.173	4.123	4.173	4.106	4.274	233,882	4.1682	0.00%
2019-03-11	0	0.249	0.245	0.249	0.247	0.255	3,620,000	899,210	0.2484	4.173	4.106	4.173	4.140	4.274	215,983	4.1633	-0.40%
2019-03-08	0	0.250	0.246	0.250	0.246	0.255	1,560,000	390,570	0.2504	4.190	4.123	4.190	4.123	4.274	93,076	4.1963	0.00%
2019-03-07	0	0.250	0.250	0.255	0.244	0.255	3,400,000	851,170	0.2503	4.190	4.190	4.274	4.090	4.274	202,857	4.1959	0.00%
2019-03-06	0	0.250	0.248	0.250	0.248	0.255	1,130,000	283,090	0.2505	4.190	4.157	4.190	4.157	4.274	67,420	4.1989	-1.96%
2019-03-05	0	0.255	0.249	0.255	0.249	0.255	1,880,000	469,400	0.2497	4.274	4.173	4.274	4.173	4.274	112,168	4.1848	0.00%
2019-03-04	0	0.255	0.249	0.255	0.246	0.255	3,810,000	952,130	0.2499	4.274	4.173	4.274	4.123	4.274	227,319	4.1885	3.66%
2019-03-01	0	0.246	0.246	0.248	0.243	0.250	1,370,000	339,110	0.2475	4.123	4.123	4.157	4.073	4.190	81,739	4.1487	-0.81%
2019-02-28	0	0.248	0.244	0.246	0.241	0.265	9,600,000	2,412,370	0.2513	4.157	4.090	4.123	4.039	4.442	572,773	4.2117	-6.42%
2019-02-27	0	0.265	0.255	0.265	0.260	0.280	7,520,000	2,017,950	0.2683	4.442	4.274	4.442	4.358	4.693	448,672	4.4976	-3.64%
2019-02-26	0	0.275	0.265	0.275	0.265	0.275	2,810,000	756,450	0.2692	4.609	4.442	4.609	4.442	4.609	167,655	4.5119	0.00%
2019-02-25	0	0.275	0.270	0.275	0.270	0.280	2,640,000	717,100	0.2716	4.609	4.525	4.609	4.525	4.693	157,513	4.5527	-1.79%
2019-02-22	0	0.280	0.270	0.280	0.270	0.280	3,990,000	1,088,700	0.2729	4.693	4.525	4.693	4.525	4.693	238,059	4.5732	1.82%
2019-02-21	0	0.275	0.270	0.275	0.270	0.290	3,520,000	977,050	0.2776	4.609	4.525	4.609	4.525	4.861	210,017	4.6522	-1.79%
2019-02-20	0	0.280	0.275	0.280	0.275	0.280	4,670,000	1,288,850	0.2760	4.693	4.609	4.693	4.609	4.693	278,630	4.6257	1.82%
2019-02-19	0	0.275	0.270	0.275	0.275	0.280	5,380,000	1,488,900	0.2767	4.609	4.525	4.609	4.609	4.693	320,992	4.6384	-1.79%
2019-02-18	0	0.280	0.275	0.280	0.280	0.290	9,940,000	2,820,300	0.2837	4.693	4.609	4.693	4.693	4.861	593,059	4.7555	-1.75%
2019-02-15	0	0.285	0.280	0.285	0.280	0.295	4,050,000	1,144,700	0.2826	4.777	4.693	4.777	4.693	4.944	241,639	4.7372	-3.39%
2019-02-14	0	0.295	0.290	0.295	0.290	0.305	5,800,000	1,729,600	0.2982	4.944	4.861	4.944	4.861	5.112	346,050	4.9981	-1.67%
2019-02-13	0	0.300	0.295	0.300	0.290	0.310	6,830,000	2,056,000	0.3010	5.028	4.944	5.028	4.861	5.196	407,504	5.0453	3.45%
2019-02-12	0	0.290	0.285	0.290	0.280	0.295	5,190,000	1,496,000	0.2882	4.861	4.777	4.861	4.693	4.944	309,655	4.8312	1.75%
2019-02-11	0	0.285	0.285	0.290	0.285	0.290	6,450,000	1,857,800	0.2880	4.777	4.777	4.861	4.777	4.861	384,832	4.8276	-1.72%
2019-02-08	0	0.290	0.285	0.290	0.275	0.290	4,540,000	1,287,900	0.2837	4.861	4.777	4.861	4.609	4.861	270,874	4.7546	0.00%
2019-02-04	0	0.290	0.285	0.290	0.280	0.290	1,740,000	500,900	0.2879	4.861	4.777	4.861	4.693	4.861	103,815	4.8249	0.00%
2019-02-01	0	0.290	0.285	0.290	0.280	0.300	6,020,000	1,749,600	0.2906	4.861	4.777	4.861	4.693	5.028	359,176	4.8711	-1.69%
2019-01-31	0	0.295	0.290	0.295	0.295	0.300	1,050,000	309,850	0.2951	4.944	4.861	4.944	4.944	5.028	62,647	4.9460	0.00%
2019-01-30	0	0.295	0.295	0.300	0.290	0.305	850,000	253,200	0.2979	4.944	4.944	5.028	4.861	5.112	50,714	4.9927	0.00%
2019-01-29	0	0.295	0.290	0.300	0.295	0.305	1,050,000	315,550	0.3005	4.944	4.861	5.028	4.944	5.112	62,647	5.0369	-3.28%
2019-01-28	0	0.305	0.305	0.310	0.295	0.305	6,010,000	1,823,500	0.3034	5.112	5.112	5.196	4.944	5.112	358,580	5.0853	7.02%
2019-01-25	0	0.285	0.280	0.290	0.275	0.285	1,950,000	543,600	0.2788	4.777	4.693	4.861	4.609	4.777	116,345	4.6723	3.64%
2019-01-24	0	0.275	0.270	0.275	0.270	0.280	3,050,000	840,500	0.2756	4.609	4.525	4.609	4.525	4.693	181,975	4.6188	0.00%
2019-01-23	0	0.275	0.270	0.275	0.270	0.280	1,920,000	531,600	0.2769	4.609	4.525	4.609	4.525	4.693	114,555	4.6406	-3.51%
2019-01-22	0	0.285	0.275	0.285	0.280	0.285	1,900,000	537,550	0.2829	4.777	4.609	4.777	4.693	4.777	113,361	4.7419	-1.72%
2019-01-21	0	0.290	0.280	0.290	0.280	0.290	2,700,000	763,300	0.2827	4.861	4.693	4.861	4.693	4.861	161,092	4.7383	1.75%
2019-01-18	0	0.285	0.285	0.290	0.255	0.300	6,746,000	1,933,920	0.2867	4.777	4.777	4.861	4.274	5.028	402,492	4.8049	-1.72%
2019-01-17	0	0.290	0.290	0.295	0.290	0.305	2,190,000	649,250	0.2965	4.861	4.861	4.944	4.861	5.112	130,664	4.9689	-1.69%
2019-01-16	0	0.295	0.285	0.295	0.280	0.295	3,660,000	1,050,650	0.2871	4.944	4.777	4.944	4.693	4.944	218,370	4.8113	1.72%
2019-01-15	0	0.290	0.285	0.290	0.285	0.295	3,030,000	885,500	0.2922	4.861	4.777	4.861	4.777	4.944	180,782	4.8982	-1.69%
2019-01-14	0	0.295	0.290	0.295	0.290	0.295	5,200,000	1,518,250	0.2920	4.944	4.861	4.944	4.861	4.944	310,252	4.8936	0.00%
2019-01-11	0	0.295	0.290	0.295	0.280	0.295	3,580,000	1,034,300	0.2889	4.944	4.861	4.944	4.693	4.944	213,597	4.8423	3.51%
2019-01-10	0	0.285	0.285	0.290	0.285	0.305	4,522,000	1,306,600	0.2889	4.777	4.777	4.861	4.777	5.112	269,800	4.8428	-1.72%
2019-01-09	0	0.290	0.285	0.290	0.285	0.295	5,850,000	1,693,900	0.2896	4.861	4.777	4.861	4.777	4.944	349,034	4.8531	1.75%
2019-01-08	0	0.285	0.285	0.290	0.285	0.310	6,390,000	1,889,500	0.2957	4.777	4.777	4.861	4.777	5.196	381,252	4.9560	-6.56%
2019-01-07	0	0.305	0.300	0.305	0.290	0.315	4,990,000	1,508,750	0.3024	5.112	5.028	5.112	4.861	5.280	297,723	5.0676	1.67%
2019-01-04	0	0.300	0.295	0.305	0.295	0.310	4,010,000	1,207,200	0.3010	5.028	4.944	5.112	4.944	5.196	239,252	5.0457	-1.64%
2019-01-03	0	0.305	0.295	0.300	0.290	0.310	3,990,000	1,201,650	0.3012	5.112	4.944	5.028	4.861	5.196	238,059	5.0477	-1.61%
2019-01-02	0	0.310	0.290	0.310	0.300	0.310	740,000	224,350	0.3032	5.196	4.861	5.196	5.028	5.196	44,151	5.0814	0.00%
2018-12-31	0	0.310	0.300	0.310	0.300	0.310	50,000	15,250	0.3050	5.196	5.028	5.196	5.028	5.196	2,983	5.1120	-1.59%
2018-12-28	0	0.315	0.300	0.315	0.300	0.320	240,000	74,150	0.3090	5.280	5.028	5.280	5.028	5.363	14,319	5.1783	6.78%
2018-12-27	0	0.295	0.290	0.310	0.295	0.305	652,000	195,380	0.2997	4.944	4.861	5.196	4.944	5.112	38,901	5.0225	-3.28%
2018-12-24	0	0.305	0.300	0.315	0.305	0.315	150,000	46,750	0.3117	5.112	5.028	5.280	5.112	5.280	8,950	5.2237	0.00%
2018-12-21	0	0.305	0.305	0.310	0.300	0.305	620,000	188,800	0.3045	5.112	5.112	5.196	5.028	5.112	36,992	5.1039	-4.69%
2018-12-20	0	0.320	0.310	0.320	0.310	0.320	80,000	25,100	0.3138	5.363	5.196	5.363	5.196	5.363	4,773	5.2586	0.00%
2018-12-19	0	0.320	0.300	0.320	0.305	0.320	450,000	139,100	0.3091	5.363	5.028	5.363	5.112	5.363	26,849	5.1809	1.59%
2018-12-18	0	0.315	0.310	0.315	0.310	0.315	400,000	124,050	0.3101	5.280	5.196	5.280	5.196	5.280	23,866	5.1979	-1.56%
2018-12-17	0	0.320	0.310	0.320	0.310	0.320	1,270,000	398,150	0.3135	5.363	5.196	5.363	5.196	5.363	75,773	5.2545	0.00%
2018-12-14	0	0.320	0.315	0.320	0.315	0.330	1,306,000	418,600	0.3205	5.363	5.280	5.363	5.280	5.531	77,921	5.3721	3.23%
2018-12-13	0	0.310	0.310	0.325	0.300	0.325	1,420,000	436,800	0.3076	5.196	5.196	5.447	5.028	5.447	84,723	5.1556	-3.12%
2018-12-12	0	0.320	0.310	0.315	0.305	0.325	2,430,000	765,500	0.3150	5.363	5.196	5.280	5.112	5.447	144,983	5.2799	-1.54%
2018-12-11	0	0.325	0.315	0.325	0.315	0.325	210,000	66,850	0.3183	5.447	5.280	5.447	5.280	5.447	12,529	5.3354	-1.52%
2018-12-10	0	0.330	0.315	0.330	0.315	0.330	780,000	251,200	0.3221	5.531	5.280	5.531	5.280	5.531	46,538	5.3978	0.00%
2018-12-07	0	0.330	0.325	0.330	0.320	0.330	2,720,000	884,400	0.3251	5.531	5.447	5.531	5.363	5.531	162,286	5.4496	-1.49%
2018-12-06	0	0.335	0.325	0.335	0.325	0.335	3,550,000	1,160,300	0.3268	5.615	5.447	5.615	5.447	5.615	211,807	5.4781	3.08%
2018-12-05	0	0.325	0.315	0.325	0.285	0.325	3,210,000	980,100	0.3053	5.447	5.280	5.447	4.777	5.447	191,521	5.1175	12.07%
2018-12-04	0	0.290	0.280	0.290	-	-	0	0	-	4.861	4.693	4.861	-	-	0	-	0.00%
2018-12-03	0	0.290	0.280	0.290	0.280	0.290	1,220,000	345,350	0.2831	4.861	4.693	4.861	4.693	4.861	72,790	4.7445	1.75%
2018-11-30	0	0.285	0.275	0.285	0.270	0.285	1,820,000	500,350	0.2749	4.777	4.609	4.777	4.525	4.777	108,588	4.6078	0.00%
2018-11-29	0	0.285	0.270	0.285	0.265	0.285	1,590,000	435,450	0.2739	4.777	4.525	4.777	4.442	4.777	94,866	4.5902	5.56%
2018-11-28	0	0.270	0.270	0.275	0.270	0.280	690,000	188,550	0.2733	4.525	4.525	4.609	4.525	4.693	41,168	4.5800	0.00%
2018-11-27	0	0.270	0.265	0.270	0.265	0.280	820,000	224,900	0.2743	4.525	4.442	4.525	4.442	4.693	48,924	4.5969	-1.82%
2018-11-26	0	0.275	0.270	0.275	0.270	0.280	150,000	41,550	0.2770	4.609	4.525	4.609	4.525	4.693	8,950	4.6427	-1.79%
2018-11-23	0	0.280	0.275	0.280	0.265	0.280	80,000	21,700	0.2713	4.693	4.609	4.693	4.442	4.693	4,773	4.5463	1.82%
2018-11-22	0	0.275	0.270	0.280	0.265	0.275	130,000	35,650	0.2742	4.609	4.525	4.693	4.442	4.609	7,756	4.5963	0.00%
2018-11-21	0	0.275	0.275	0.280	0.255	0.275	1,260,000	337,650	0.2680	4.609	4.609	4.693	4.274	4.609	75,176	4.4914	3.77%
2018-11-20	0	0.265	0.265	0.270	0.265	0.285	1,830,000	500,150	0.2733	4.442	4.442	4.525	4.442	4.777	109,185	4.5808	-1.85%
2018-11-19	0	0.270	0.270	0.275	0.270	0.285	2,800,000	772,400	0.2759	4.525	4.525	4.609	4.525	4.777	167,059	4.6235	-3.57%
2018-11-16	0	0.280	0.270	0.280	0.255	0.285	7,180,000	1,960,900	0.2731	4.693	4.525	4.693	4.274	4.777	428,387	4.5774	5.66%
2018-11-15	0	0.265	0.260	0.270	0.255	0.265	1,130,000	293,450	0.2597	4.442	4.358	4.525	4.274	4.442	67,420	4.3526	0.00%
2018-11-14	0	0.265	0.255	0.265	0.255	0.270	320,000	83,700	0.2616	4.442	4.274	4.442	4.274	4.525	19,092	4.3839	0.00%
2018-11-13	0	0.265	0.255	0.270	0.260	0.265	180,000	47,450	0.2636	4.442	4.274	4.525	4.358	4.442	10,739	4.4183	-1.85%
2018-11-12	0	0.270	0.255	0.270	0.260	0.270	1,050,000	274,150	0.2611	4.525	4.274	4.525	4.358	4.525	62,647	4.3761	0.00%
2018-11-09	0	0.270	0.265	0.280	0.265	0.275	200,000	54,000	0.2700	4.525	4.442	4.693	4.442	4.609	11,933	4.5254	0.00%
2018-11-08	0	0.270	0.265	0.275	0.265	0.275	620,000	168,050	0.2710	4.525	4.442	4.609	4.442	4.609	36,992	4.5429	0.00%
2018-11-07	0	0.270	0.265	0.270	0.260	0.295	4,904,000	1,354,430	0.2762	4.525	4.442	4.525	4.358	4.944	292,592	4.6291	-8.47%
2018-11-06	0	0.295	0.295	0.305	0.295	0.305	740,000	223,450	0.3020	4.944	4.944	5.112	4.944	5.112	44,151	5.0610	-4.84%
2018-11-05	0	0.310	0.310	0.315	0.300	0.310	2,250,000	683,350	0.3037	5.196	5.196	5.280	5.028	5.196	134,244	5.0904	0.00%
2018-11-02	0	0.310	0.305	0.315	0.305	0.320	2,090,000	648,650	0.3104	5.196	5.112	5.280	5.112	5.363	124,697	5.2018	0.00%
2018-11-01	0	0.310	0.305	0.315	0.310	0.320	950,000	297,650	0.3133	5.196	5.112	5.280	5.196	5.363	56,681	5.2513	0.00%
2018-10-31	0	0.310	0.305	0.315	0.310	0.335	640,000	205,000	0.3203	5.196	5.112	5.280	5.196	5.615	38,185	5.3686	-6.06%
2018-10-30	0	0.330	0.320	0.335	0.325	0.340	520,000	172,250	0.3313	5.531	5.363	5.615	5.447	5.699	31,025	5.5519	-7.04%
2018-10-29	0	0.355	0.340	0.355	0.335	0.365	28,490,000	10,376,800	0.3642	5.950	5.699	5.950	5.615	6.118	1,699,824	6.1046	-2.74%
2018-10-26	0	0.365	0.350	0.365	0.350	0.365	110,000	39,050	0.3550	6.118	5.866	6.118	5.866	6.118	6,563	5.9500	0.00%
2018-10-25	0	0.365	0.345	0.365	0.340	0.365	710,000	248,750	0.3504	6.118	5.782	6.118	5.699	6.118	42,361	5.8721	0.00%
2018-10-24	0	0.365	0.360	0.370	0.360	0.365	200,000	72,050	0.3603	6.118	6.034	6.201	6.034	6.118	11,933	6.0380	-2.67%
2018-10-23	0	0.375	0.360	0.375	0.365	0.375	180,000	67,300	0.3739	6.285	6.034	6.285	6.118	6.285	10,739	6.2666	0.00%
2018-10-22	0	0.375	0.365	0.380	0.375	0.375	520,000	194,600	0.3742	6.285	6.118	6.369	6.285	6.285	31,025	6.2723	0.00%
2018-10-19	0	0.375	0.375	0.380	0.365	0.380	2,990,000	1,106,700	0.3701	6.285	6.285	6.369	6.118	6.369	178,395	6.2037	-1.32%
2018-10-18	0	0.380	0.370	0.385	0.365	0.385	1,140,000	431,900	0.3789	6.369	6.201	6.453	6.118	6.453	68,017	6.3499	0.00%
2018-10-16	0	0.380	0.375	0.380	0.375	0.385	1,630,000	622,000	0.3816	6.369	6.285	6.369	6.285	6.453	97,252	6.3957	-1.30%
2018-10-15	0	0.385	0.375	0.385	0.370	0.395	1,410,000	549,300	0.3896	6.453	6.285	6.453	6.201	6.620	84,126	6.5295	4.05%
2018-10-12	0	0.370	0.360	0.375	0.360	0.385	2,390,000	895,000	0.3745	6.201	6.034	6.285	6.034	6.453	142,597	6.2764	-2.63%
2018-10-11	0	0.380	0.380	0.385	0.360	0.390	1,730,000	654,200	0.3782	6.369	6.369	6.453	6.034	6.537	103,218	6.3380	-7.32%
2018-10-10	0	0.410	0.400	0.410	0.400	0.415	1,240,000	509,300	0.4107	6.872	6.704	6.872	6.704	6.956	73,983	6.8840	1.23%
2018-10-09	0	0.405	0.400	0.405	0.395	0.420	2,134,000	870,050	0.4077	6.788	6.704	6.788	6.620	7.039	127,323	6.8334	-3.57%
2018-10-08	0	0.420	0.415	0.420	0.410	0.425	5,430,000	2,281,000	0.4201	7.039	6.956	7.039	6.872	7.123	323,975	7.0407	-2.33%
2018-10-05	0	0.430	0.420	0.430	0.420	0.430	3,330,000	1,412,200	0.4241	7.207	7.039	7.207	7.039	7.207	198,681	7.1079	0.00%
2018-10-04	0	0.430	0.420	0.430	0.420	0.435	3,420,000	1,464,450	0.4282	7.207	7.039	7.207	7.039	7.291	204,050	7.1769	-1.15%
2018-10-03	0	0.435	0.425	0.435	0.420	0.440	3,410,000	1,453,750	0.4263	7.291	7.123	7.291	7.039	7.375	203,454	7.1454	0.00%
2018-10-02	0	0.435	0.420	0.435	0.420	0.435	3,430,000	1,468,400	0.4281	7.291	7.039	7.291	7.039	7.291	204,647	7.1753	-1.14%
2018-09-28	0	0.440	0.430	0.440	0.420	0.440	4,630,000	1,987,300	0.4292	7.375	7.207	7.375	7.039	7.375	276,244	7.1940	2.33%
2018-09-27	0	0.430	0.420	0.430	0.425	0.435	3,390,000	1,446,900	0.4268	7.207	7.039	7.207	7.123	7.291	202,261	7.1536	0.00%
2018-09-26	0	0.430	0.420	0.430	0.425	0.435	3,380,000	1,451,700	0.4295	7.207	7.039	7.207	7.123	7.291	201,664	7.1986	-1.15%
2018-09-24	0	0.435	0.425	0.435	0.425	0.435	3,300,000	1,416,000	0.4291	7.291	7.123	7.291	7.123	7.291	196,891	7.1918	0.00%
2018-09-21	0	0.435	0.430	0.435	0.435	0.440	3,310,000	1,450,550	0.4382	7.291	7.207	7.291	7.291	7.375	197,487	7.3450	-1.14%
2018-09-20	0	0.440	0.435	0.445	0.435	0.440	3,640,000	1,598,950	0.4393	7.375	7.291	7.458	7.291	7.375	217,176	7.3624	-1.12%
2018-09-19	0	0.445	0.435	0.445	0.435	0.445	3,350,000	1,479,300	0.4416	7.458	7.291	7.458	7.291	7.458	199,874	7.4012	-1.11%
2018-09-18	0	0.450	0.440	0.450	0.440	0.450	3,310,000	1,474,150	0.4454	7.542	7.375	7.542	7.375	7.542	197,487	7.4645	0.00%
2018-09-17	0	0.450	0.440	0.450	0.435	0.450	3,330,000	1,482,000	0.4450	7.542	7.375	7.542	7.291	7.542	198,681	7.4592	-1.10%
2018-09-14	0	0.455	0.450	0.455	0.435	0.455	4,130,000	1,842,150	0.4460	7.626	7.542	7.626	7.291	7.626	246,412	7.4759	3.41%
2018-09-13	0	0.440	0.430	0.440	0.430	0.440	4,990,000	2,163,200	0.4335	7.375	7.207	7.375	7.207	7.375	297,723	7.2658	1.15%
2018-09-12	0	0.435	0.425	0.435	0.420	0.435	3,400,000	1,457,450	0.4287	7.291	7.123	7.291	7.039	7.291	202,857	7.1846	0.00%
2018-09-11	0	0.435	0.425	0.440	0.425	0.440	3,512,000	1,507,470	0.4292	7.291	7.123	7.375	7.123	7.375	209,539	7.1942	-1.14%
2018-09-10	0	0.440	0.430	0.440	0.430	0.450	3,670,000	1,592,300	0.4339	7.375	7.207	7.375	7.207	7.542	218,966	7.2719	1.15%
2018-09-07	0	0.435	0.425	0.435	0.430	0.440	3,400,000	1,472,550	0.4331	7.291	7.123	7.291	7.207	7.375	202,857	7.2590	-1.14%
2018-09-06	0	0.440	0.425	0.440	0.430	0.450	3,320,000	1,445,700	0.4355	7.375	7.123	7.375	7.207	7.542	198,084	7.2984	0.00%
2018-09-05	0	0.440	0.425	0.440	0.430	0.440	3,652,108	1,587,974	0.4348	7.375	7.123	7.375	7.207	7.375	217,899	7.2877	0.00%
2018-09-04	0	0.440	0.435	0.440	0.435	0.445	3,300,000	1,452,800	0.4402	7.375	7.291	7.375	7.291	7.458	196,891	7.3787	1.15%
2018-09-03	0	0.435	0.425	0.435	0.420	0.445	3,420,000	1,464,200	0.4281	7.291	7.123	7.291	7.039	7.458	204,050	7.1757	-3.33%
2018-08-31	0	0.450	0.435	0.450	0.425	0.450	4,560,000	2,003,450	0.4394	7.542	7.291	7.542	7.123	7.542	272,067	7.3638	0.00%
2018-08-30	0	0.450	0.440	0.450	0.440	0.455	4,180,000	1,876,650	0.4490	7.542	7.375	7.542	7.375	7.626	249,395	7.5248	0.00%
2018-08-29	0	0.450	0.445	0.450	0.445	0.455	3,440,000	1,546,500	0.4496	7.542	7.458	7.542	7.458	7.626	205,244	7.5349	-1.10%
2018-08-28	0	0.455	0.445	0.460	0.445	0.465	3,500,000	1,587,850	0.4537	7.626	7.458	7.710	7.458	7.794	208,824	7.6038	-1.09%
2018-08-27	0	0.460	0.450	0.465	0.455	0.470	3,570,000	1,644,500	0.4606	7.710	7.542	7.794	7.626	7.877	213,000	7.7207	0.00%
2018-08-24	0	0.460	0.455	0.460	0.450	0.470	3,300,000	1,515,550	0.4593	7.710	7.626	7.710	7.542	7.877	196,891	7.6974	-1.08%
2018-08-23	0	0.465	0.455	0.465	0.455	0.465	3,760,000	1,732,750	0.4608	7.794	7.626	7.794	7.626	7.794	224,336	7.7239	0.00%
2018-08-22	0	0.465	0.460	0.465	0.460	0.480	3,306,000	1,544,940	0.4673	7.794	7.710	7.794	7.710	8.045	197,249	7.8324	0.00%
2018-08-21	0	0.465	0.455	0.465	0.440	0.480	3,680,000	1,707,050	0.4639	7.794	7.626	7.794	7.375	8.045	219,563	7.7748	5.68%
2018-08-20	0	0.440	0.435	0.440	0.425	0.440	3,420,000	1,488,700	0.4353	7.375	7.291	7.375	7.123	7.375	204,050	7.2957	0.00%
2018-08-17	0	0.440	0.420	0.440	0.425	0.460	3,640,000	1,582,300	0.4347	7.375	7.039	7.375	7.123	7.710	217,176	7.2858	2.33%
2018-08-16	0	0.430	0.425	0.430	0.420	0.435	3,300,000	1,405,000	0.4258	7.207	7.123	7.207	7.039	7.291	196,891	7.1359	-1.15%
2018-08-15	0	0.435	0.415	0.435	0.420	0.450	3,440,000	1,475,000	0.4288	7.291	6.956	7.291	7.039	7.542	205,244	7.1866	1.16%
2018-08-14	0	0.430	0.420	0.430	0.420	0.430	3,300,000	1,405,950	0.4260	7.207	7.039	7.207	7.039	7.207	196,891	7.1408	-1.15%
2018-08-13	0	0.435	0.420	0.435	0.410	0.435	3,330,000	1,414,600	0.4248	7.291	7.039	7.291	6.872	7.291	198,681	7.1200	2.35%
2018-08-10	0	0.425	0.410	0.425	0.415	0.425	3,310,000	1,396,000	0.4218	7.123	6.872	7.123	6.956	7.123	197,487	7.0688	-1.16%
2018-08-09	0	0.430	0.420	0.430	0.420	0.430	3,490,000	1,486,400	0.4259	7.207	7.039	7.207	7.039	7.207	208,227	7.1384	-1.15%
2018-08-08	0	0.435	0.420	0.435	0.420	0.435	3,340,000	1,442,400	0.4319	7.291	7.039	7.291	7.039	7.291	199,277	7.2382	0.00%
2018-08-07	0	0.435	0.425	0.435	0.410	0.435	4,360,000	1,850,150	0.4243	7.291	7.123	7.291	6.872	7.291	260,134	7.1123	1.16%
2018-08-06	0	0.430	0.420	0.430	0.425	0.455	3,590,000	1,589,900	0.4429	7.207	7.039	7.207	7.123	7.626	214,193	7.4227	-4.44%
2018-08-03	0	0.450	0.445	0.455	0.445	0.460	3,580,000	1,615,100	0.4511	7.542	7.458	7.626	7.458	7.710	213,597	7.5614	-1.10%
2018-08-02	0	0.455	0.450	0.455	0.445	0.465	3,340,000	1,513,950	0.4533	7.626	7.542	7.626	7.458	7.794	199,277	7.5972	-1.09%
2018-08-01	0	0.460	0.455	0.465	0.455	0.475	3,410,000	1,586,900	0.4654	7.710	7.626	7.794	7.626	7.961	203,454	7.7998	-1.08%
2018-07-31	0	0.465	0.455	0.465	0.460	0.475	3,340,000	1,551,650	0.4646	7.794	7.626	7.794	7.710	7.961	199,277	7.7864	1.09%
2018-07-30	0	0.460	0.455	0.460	0.450	0.465	3,780,000	1,730,900	0.4579	7.710	7.626	7.710	7.542	7.794	225,529	7.6748	0.00%
2018-07-27	0	0.460	0.455	0.465	0.455	0.470	3,330,000	1,536,700	0.4615	7.710	7.626	7.794	7.626	7.877	198,681	7.7345	-2.13%
2018-07-26	0	0.470	0.470	0.475	0.470	0.475	3,324,000	1,570,950	0.4726	7.877	7.877	7.961	7.877	7.961	198,323	7.9212	-1.05%
2018-07-25	0	0.475	0.470	0.475	0.475	0.480	3,320,000	1,577,900	0.4753	7.961	7.877	7.961	7.961	8.045	198,084	7.9658	0.00%
2018-07-24	0	0.475	0.470	0.475	0.475	0.485	3,300,000	1,572,800	0.4766	7.961	7.877	7.961	7.961	8.129	196,891	7.9882	-1.04%
2018-07-23	0	0.480	0.475	0.485	0.480	0.490	3,310,000	1,599,200	0.4831	8.045	7.961	8.129	8.045	8.213	197,487	8.0977	0.00%
2018-07-20	0	0.480	0.470	0.480	0.475	0.480	3,310,000	1,574,050	0.4755	8.045	7.877	8.045	7.961	8.045	197,487	7.9704	0.00%
2018-07-19	0	0.480	0.475	0.485	0.480	0.485	3,430,000	1,647,000	0.4802	8.045	7.961	8.129	8.045	8.129	204,647	8.0480	-1.03%
2018-07-18	0	0.485	0.475	0.485	0.460	0.485	4,700,000	2,243,550	0.4774	8.129	7.961	8.129	7.710	8.129	280,420	8.0007	5.43%
2018-07-17	0	0.460	0.460	0.465	0.460	0.475	3,640,000	1,707,350	0.4691	7.710	7.710	7.794	7.710	7.961	217,176	7.8616	-3.16%
2018-07-16	0	0.475	0.470	0.475	0.470	0.480	3,490,000	1,661,500	0.4761	7.961	7.877	7.961	7.877	8.045	208,227	7.9793	-2.06%
2018-07-13	0	0.485	0.475	0.485	0.480	0.485	4,330,000	2,079,250	0.4802	8.129	7.961	8.129	8.045	8.129	258,345	8.0484	0.00%
2018-07-12	0	0.485	0.480	0.485	0.475	0.485	3,930,000	1,896,200	0.4825	8.129	8.045	8.129	7.961	8.129	234,479	8.0869	0.00%
2018-07-11	0	0.485	0.480	0.485	0.480	0.490	3,470,000	1,696,650	0.4889	8.129	8.045	8.129	8.045	8.213	207,034	8.1950	-2.02%
2018-07-10	0	0.495	0.485	0.495	0.490	0.500	3,560,000	1,766,350	0.4962	8.296	8.129	8.296	8.213	8.380	212,403	8.3160	-1.00%
2018-07-09	0	0.500	0.495	0.500	0.485	0.500	6,030,000	2,997,750	0.4971	8.380	8.296	8.380	8.129	8.380	359,773	8.3323	4.17%
2018-07-06	0	0.480	0.475	0.480	0.460	0.485	3,420,000	1,617,200	0.4729	8.045	7.961	8.045	7.710	8.129	204,050	7.9255	2.13%
2018-07-05	0	0.470	0.455	0.470	0.450	0.500	5,650,000	2,692,150	0.4765	7.877	7.626	7.877	7.542	8.380	337,101	7.9862	-6.00%
2018-07-04	0	0.500	0.490	0.500	0.490	0.520	5,940,000	3,021,700	0.5087	8.380	8.213	8.380	8.213	8.715	354,403	8.5262	-1.96%
2018-07-03	0	0.510	0.500	0.510	0.500	0.510	3,760,000	1,895,800	0.5042	8.548	8.380	8.548	8.380	8.548	224,336	8.4507	0.00%
2018-06-29	0	0.510	0.510	0.520	0.500	0.530	10,640,000	5,489,400	0.5159	8.548	8.548	8.715	8.380	8.883	634,824	8.6471	-1.92%
2018-06-28	0	0.520	0.510	0.520	0.510	0.530	8,110,000	4,152,900	0.5121	8.715	8.548	8.715	8.548	8.883	483,874	8.5826	1.96%
2018-06-27	0	0.510	0.510	0.520	0.495	0.530	4,088,000	2,085,420	0.5101	8.548	8.548	8.715	8.296	8.883	243,906	8.5501	3.03%
2018-06-26	0	0.495	0.490	0.500	0.485	0.510	5,524,000	2,729,900	0.4942	8.296	8.213	8.380	8.129	8.548	329,583	8.2829	-1.00%
2018-06-25	0	0.500	0.500	0.510	0.500	0.510	3,560,000	1,781,700	0.5005	8.380	8.380	8.548	8.380	8.548	212,403	8.3883	0.00%
2018-06-22	0	0.500	0.500	0.510	0.495	0.510	6,310,000	3,184,000	0.5046	8.380	8.380	8.548	8.296	8.548	376,479	8.4573	-1.96%
2018-06-21	0	0.510	0.500	0.510	0.500	0.510	4,210,000	2,128,800	0.5057	8.548	8.380	8.548	8.380	8.548	251,185	8.4750	0.00%
2018-06-20	0	0.510	0.500	0.510	0.500	0.530	14,270,000	7,242,200	0.5075	8.548	8.380	8.548	8.380	8.883	851,403	8.5062	0.00%
2018-06-19	0	0.510	0.500	0.510	0.500	0.530	7,210,000	3,644,200	0.5054	8.548	8.380	8.548	8.380	8.883	430,176	8.4714	-3.77%
2018-06-15	0	0.530	0.530	0.540	0.520	0.550	11,170,000	6,000,900	0.5372	8.883	8.883	9.051	8.715	9.218	666,445	9.0043	-1.85%
2018-06-14	0	0.540	0.540	0.550	0.485	0.550	21,082,165	10,834,639	0.5139	9.051	9.051	9.218	8.129	9.218	1,257,843	8.6137	11.34%
2018-06-13	0	0.485	0.480	0.485	0.480	0.490	3,410,000	1,650,100	0.4839	8.129	8.045	8.129	8.045	8.213	203,454	8.1104	1.04%
2018-06-12	0	0.480	0.480	0.485	0.480	0.490	3,550,000	1,722,550	0.4852	8.045	8.045	8.129	8.045	8.213	211,807	8.1327	-1.03%
2018-06-11	0	0.485	0.480	0.490	0.475	0.485	3,460,000	1,668,900	0.4823	8.129	8.045	8.213	7.961	8.129	206,437	8.0843	2.11%
2018-06-08	0	0.475	0.470	0.475	0.470	0.485	5,510,000	2,624,350	0.4763	7.961	7.877	7.961	7.877	8.129	328,748	7.9829	-2.06%
2018-06-07	0	0.485	0.480	0.485	0.480	0.500	4,520,000	2,193,700	0.4853	8.129	8.045	8.129	8.045	8.380	269,681	8.1344	-3.00%
2018-06-06	0	0.500	0.495	0.500	0.495	0.510	6,916,000	3,458,280	0.5000	8.380	8.296	8.380	8.296	8.548	412,635	8.3810	0.00%
2018-06-05	0	0.500	0.500	0.510	0.490	0.510	7,226,000	3,599,750	0.4982	8.380	8.380	8.548	8.213	8.548	431,131	8.3495	1.01%
2018-06-04	0	0.495	0.495	0.500	0.475	0.510	18,760,000	9,294,600	0.4954	8.296	8.296	8.380	7.961	8.548	1,119,294	8.3040	4.21%
2018-06-01	0	0.475	0.465	0.480	0.470	0.485	4,142,000	1,961,280	0.4735	7.961	7.794	8.045	7.877	8.129	247,128	7.9363	-1.04%
2018-05-31	0	0.480	0.480	0.485	0.470	0.495	5,216,000	2,518,710	0.4829	8.045	8.045	8.129	7.877	8.296	311,207	8.0934	-3.03%
2018-05-30	0	0.495	0.490	0.495	0.475	0.500	27,230,000	13,309,400	0.4888	8.296	8.213	8.296	7.961	8.380	1,624,647	8.1922	5.32%
2018-05-29	0	0.470	0.465	0.470	0.465	0.480	7,880,000	3,756,000	0.4766	7.877	7.794	7.877	7.794	8.045	470,151	7.9889	1.08%
2018-05-28	0	0.465	0.460	0.465	0.450	0.475	11,570,000	5,426,900	0.4690	7.794	7.710	7.794	7.542	7.961	690,311	7.8615	2.20%
2018-05-25	0	0.455	0.445	0.455	0.445	0.460	6,674,130	2,991,125	0.4482	7.626	7.458	7.626	7.458	7.710	398,204	7.5115	2.25%
2018-05-24	0	0.445	0.440	0.445	0.440	0.460	10,541,082	4,743,865	0.4500	7.458	7.375	7.458	7.375	7.710	628,922	7.5429	-3.26%
2018-05-23	0	0.460	0.455	0.460	0.455	0.480	6,841,944	3,164,878	0.4626	7.710	7.626	7.710	7.626	8.045	408,217	7.7529	-4.17%
2018-05-21	0	0.480	0.475	0.480	0.470	0.485	17,056,000	8,183,460	0.4798	8.045	7.961	8.045	7.877	8.129	1,017,627	8.0417	0.00%
2018-05-18	0	0.480	0.480	0.485	0.470	0.495	31,680,000	15,149,700	0.4782	8.045	8.045	8.129	7.877	8.296	1,890,151	8.0151	-3.03%
2018-05-17	0	0.495	0.490	0.495	0.460	0.510	60,003,082	29,592,989	0.4932	8.296	8.213	8.296	7.710	8.548	3,580,016	8.2662	7.61%
2018-05-16	0	0.460	0.455	0.460	0.405	0.465	35,830,000	16,024,150	0.4472	7.710	7.626	7.710	6.788	7.794	2,137,756	7.4958	6.98%
2018-05-15	0	0.430	0.435	0.440	0.430	0.435	7,168,000	3,092,560	0.4314	7.207	7.291	7.375	7.207	7.291	427,671	7.2312	-1.15%
2018-05-14	0	0.435	0.430	0.435	0.415	0.435	11,990,651	5,142,969	0.4289	7.291	7.207	7.291	6.956	7.291	715,409	7.1889	4.82%
2018-05-11	0	0.415	0.410	0.415	0.395	0.420	8,372,000	3,417,740	0.4082	6.956	6.872	6.956	6.620	7.039	499,506	6.8422	6.41%
2018-05-10	0	0.390	0.390	0.395	0.385	0.395	3,426,000	1,336,120	0.3900	6.537	6.537	6.620	6.453	6.620	204,408	6.5365	1.30%
2018-05-09	0	0.385	0.380	0.385	0.380	0.390	19,230,000	7,398,300	0.3847	6.453	6.369	6.453	6.369	6.537	1,147,336	6.4482	0.00%
2018-05-08	0	0.385	0.385	0.390	0.375	0.385	19,648,000	7,552,180	0.3844	6.453	6.453	6.537	6.285	6.453	1,172,276	6.4423	1.32%
2018-05-07	0	0.380	0.375	0.380	0.375	0.390	15,050,000	5,787,900	0.3846	6.369	6.285	6.369	6.285	6.537	897,941	6.4457	0.00%
2018-05-04	0	0.380	0.370	0.380	0.360	0.395	9,354,000	3,523,990	0.3767	6.369	6.201	6.369	6.034	6.620	558,096	6.3143	7.04%
2018-05-03	0	0.355	0.355	0.360	0.350	0.360	3,810,000	1,356,050	0.3559	5.950	5.950	6.034	5.866	6.034	227,319	5.9654	0.00%
2018-05-02	0	0.355	0.350	0.360	0.335	0.355	3,950,000	1,368,100	0.3464	5.950	5.866	6.034	5.615	5.950	235,672	5.8051	4.41%
2018-04-30	0	0.340	0.335	0.340	0.325	0.340	3,860,000	1,280,300	0.3317	5.699	5.615	5.699	5.447	5.699	230,303	5.5592	6.25%
2018-04-27	0	0.320	0.320	0.325	0.320	0.330	3,722,000	1,198,850	0.3221	5.363	5.363	5.447	5.363	5.531	222,069	5.3985	0.00%
2018-04-26	0	0.320	0.310	0.320	0.300	0.325	4,040,000	1,293,550	0.3202	5.363	5.196	5.363	5.028	5.447	241,042	5.3665	-1.54%
2018-04-25	0	0.325	0.320	0.325	0.320	0.330	3,610,000	1,168,300	0.3236	5.447	5.363	5.447	5.363	5.531	215,387	5.4242	0.00%
2018-04-24	0	0.325	0.320	0.325	0.320	0.330	4,920,010	1,593,102	0.3238	5.447	5.363	5.447	5.363	5.531	293,547	5.4271	0.00%
2018-04-23	0	0.325	0.320	0.325	0.315	0.335	3,420,000	1,112,100	0.3252	5.447	5.363	5.447	5.280	5.615	204,050	5.4501	1.56%
2018-04-20	0	0.320	0.315	0.320	0.320	0.325	3,520,000	1,127,700	0.3204	5.363	5.280	5.363	5.363	5.447	210,017	5.3696	-1.54%
2018-04-19	0	0.325	0.320	0.325	0.315	0.325	3,510,000	1,124,850	0.3205	5.447	5.363	5.447	5.280	5.447	209,420	5.3713	0.00%
2018-04-18	0	0.325	0.320	0.325	0.320	0.325	3,320,000	1,065,300	0.3209	5.447	5.363	5.447	5.363	5.447	198,084	5.3780	0.00%
2018-04-17	0	0.325	0.320	0.325	0.315	0.335	3,710,000	1,214,200	0.3273	5.447	5.363	5.447	5.280	5.615	221,353	5.4854	-2.99%
2018-04-16	0	0.335	0.330	0.335	0.335	0.345	3,690,000	1,260,800	0.3417	5.615	5.531	5.615	5.615	5.782	220,160	5.7268	-1.47%
2018-04-13	0	0.340	0.340	0.345	0.340	0.345	3,300,000	1,137,500	0.3447	5.699	5.699	5.782	5.699	5.782	196,891	5.7773	0.00%
2018-04-12	0	0.340	0.340	0.345	0.340	0.350	4,050,000	1,394,250	0.3443	5.699	5.699	5.782	5.699	5.866	241,639	5.7700	-1.45%
2018-04-11	0	0.345	0.340	0.345	0.340	0.350	3,310,000	1,141,450	0.3448	5.782	5.699	5.782	5.699	5.866	197,487	5.7799	-1.43%
2018-04-10	0	0.350	0.345	0.350	0.345	0.350	3,390,000	1,172,500	0.3459	5.866	5.782	5.866	5.782	5.866	202,261	5.7970	1.45%
2018-04-09	0	0.345	0.340	0.345	0.345	0.360	3,360,000	1,180,950	0.3515	5.782	5.699	5.782	5.782	6.034	200,471	5.8909	-1.43%
2018-04-06	0	0.350	0.350	0.355	0.345	0.355	3,340,000	1,168,650	0.3499	5.866	5.866	5.950	5.782	5.950	199,277	5.8644	0.00%
2018-04-04	0	0.350	0.340	0.350	0.345	0.360	3,310,000	1,158,650	0.3500	5.866	5.699	5.866	5.782	6.034	197,487	5.8670	-1.41%
2018-04-03	0	0.355	0.345	0.355	0.340	0.355	3,320,000	1,147,700	0.3457	5.950	5.782	5.950	5.699	5.950	198,084	5.7940	1.43%
2018-03-29	0	0.350	0.345	0.350	0.345	0.355	3,320,000	1,162,650	0.3502	5.866	5.782	5.866	5.782	5.950	198,084	5.8695	0.00%
2018-03-28	0	0.350	0.345	0.350	0.345	0.360	3,490,000	1,233,100	0.3533	5.866	5.782	5.866	5.782	6.034	208,227	5.9219	-2.78%
2018-03-27	0	0.360	0.355	0.360	0.360	0.360	3,730,000	1,342,800	0.3600	6.034	5.950	6.034	6.034	6.034	222,546	6.0338	2.86%
2018-03-26	0	0.350	0.345	0.350	0.340	0.350	3,680,000	1,269,850	0.3451	5.866	5.782	5.866	5.699	5.866	219,563	5.7835	1.45%
2018-03-23	0	0.345	0.335	0.345	0.330	0.345	4,240,000	1,439,450	0.3395	5.782	5.615	5.782	5.531	5.782	252,975	5.6901	-2.82%
2018-03-22	0	0.355	0.345	0.355	0.350	0.355	3,310,000	1,173,100	0.3544	5.950	5.782	5.950	5.866	5.950	197,487	5.9401	1.43%
2018-03-21	0	0.350	0.350	0.360	0.350	0.360	3,350,000	1,188,450	0.3548	5.866	5.866	6.034	5.866	6.034	199,874	5.9460	-2.78%
2018-03-20	0	0.360	0.350	0.360	0.355	0.360	3,310,000	1,175,350	0.3551	6.034	5.866	6.034	5.950	6.034	197,487	5.9515	1.41%
2018-03-19	0	0.355	0.350	0.360	0.350	0.360	3,300,000	1,164,500	0.3529	5.950	5.866	6.034	5.866	6.034	196,891	5.9144	1.43%
2018-03-16	0	0.350	0.350	0.355	0.350	0.360	3,810,000	1,369,200	0.3594	5.866	5.866	5.950	5.866	6.034	227,319	6.0232	-1.41%
2018-03-15	0	0.355	0.350	0.355	0.350	0.355	3,750,000	1,315,450	0.3508	5.950	5.866	5.950	5.866	5.950	223,739	5.8794	0.00%
2018-03-14	0	0.355	0.350	0.355	0.350	0.360	3,500,000	1,243,750	0.3554	5.950	5.866	5.950	5.866	6.034	208,824	5.9560	1.43%
2018-03-13	0	0.350	0.350	0.355	0.345	0.360	3,780,000	1,343,900	0.3555	5.866	5.866	5.950	5.782	6.034	225,529	5.9589	-1.41%
2018-03-12	0	0.355	0.355	0.360	0.350	0.360	3,320,000	1,185,500	0.3571	5.950	5.950	6.034	5.866	6.034	198,084	5.9848	-1.39%
2018-03-09	0	0.360	0.350	0.360	0.350	0.365	3,850,000	1,388,200	0.3606	6.034	5.866	6.034	5.866	6.118	229,706	6.0434	1.41%
2018-03-08	0	0.355	0.355	0.360	0.355	0.365	3,700,000	1,331,000	0.3597	5.950	5.950	6.034	5.950	6.118	220,756	6.0293	-4.05%
2018-03-07	0	0.370	0.360	0.370	0.360	0.375	3,310,000	1,222,750	0.3694	6.201	6.034	6.201	6.034	6.285	197,487	6.1915	0.00%
2018-03-06	0	0.370	0.365	0.375	0.370	0.375	3,300,000	1,226,150	0.3716	6.201	6.118	6.285	6.201	6.285	196,891	6.2276	0.00%
2018-03-05	0	0.370	0.365	0.370	0.365	0.375	3,570,000	1,319,050	0.3695	6.201	6.118	6.201	6.118	6.285	213,000	6.1927	0.00%
2018-03-02	0	0.370	0.365	0.370	0.360	0.380	4,690,000	1,730,050	0.3689	6.201	6.118	6.201	6.034	6.369	279,824	6.1826	0.00%
2018-03-01	0	0.370	0.365	0.370	0.360	0.370	3,310,000	1,206,650	0.3645	6.201	6.118	6.201	6.034	6.201	197,487	6.1100	0.00%
2018-02-28	0	0.370	0.365	0.370	0.365	0.370	3,320,000	1,225,650	0.3692	6.201	6.118	6.201	6.118	6.201	198,084	6.1875	-1.33%
2018-02-27	0	0.375	0.365	0.375	0.370	0.380	3,324,000	1,240,150	0.3731	6.285	6.118	6.285	6.201	6.369	198,323	6.2532	1.35%
2018-02-26	0	0.370	0.365	0.370	0.370	0.375	3,400,000	1,259,300	0.3704	6.201	6.118	6.201	6.201	6.285	202,857	6.2078	-1.33%
2018-02-23	0	0.375	0.370	0.375	0.365	0.375	3,660,000	1,353,600	0.3698	6.285	6.201	6.285	6.118	6.285	218,370	6.1987	2.74%
2018-02-22	0	0.365	0.360	0.370	0.365	0.370	3,350,000	1,225,250	0.3657	6.118	6.034	6.201	6.118	6.201	199,874	6.1301	0.00%
2018-02-21	0	0.365	0.360	0.365	0.355	0.365	3,380,000	1,232,350	0.3646	6.118	6.034	6.118	5.950	6.118	201,664	6.1109	1.39%
2018-02-20	0	0.360	0.360	0.370	0.355	0.365	3,390,000	1,230,100	0.3629	6.034	6.034	6.201	5.950	6.118	202,261	6.0818	-1.37%
2018-02-15	0	0.365	0.360	0.370	0.350	0.365	3,792,000	1,371,320	0.3616	6.118	6.034	6.201	5.866	6.118	226,245	6.0612	0.00%
2018-02-14	0	0.365	0.360	0.365	0.360	0.370	3,383,248	1,233,954	0.3647	6.118	6.034	6.118	6.034	6.201	201,858	6.1130	0.00%
2018-02-13	0	0.365	0.365	0.370	0.355	0.370	4,170,000	1,506,300	0.3612	6.118	6.118	6.201	5.950	6.201	248,798	6.0543	1.39%
2018-02-12	0	0.360	0.355	0.360	0.360	0.365	4,050,000	1,466,450	0.3621	6.034	5.950	6.034	6.034	6.118	241,639	6.0688	1.41%
2018-02-09	0	0.355	0.355	0.360	0.350	0.370	3,650,000	1,302,500	0.3568	5.950	5.950	6.034	5.866	6.201	217,773	5.9810	-5.33%
2018-02-08	0	0.375	0.365	0.375	0.365	0.375	3,350,000	1,243,450	0.3712	6.285	6.118	6.285	6.118	6.285	199,874	6.2212	0.00%
2018-02-07	0	0.375	0.370	0.375	0.365	0.375	3,870,000	1,451,150	0.3750	6.285	6.201	6.285	6.118	6.285	230,899	6.2848	1.35%
2018-02-06	0	0.370	0.370	0.375	0.355	0.380	3,700,000	1,385,300	0.3744	6.201	6.201	6.285	5.950	6.369	220,756	6.2752	-2.63%
2018-02-05	0	0.380	0.370	0.380	0.365	0.380	3,330,866	1,234,398	0.3706	6.369	6.201	6.369	6.118	6.369	198,732	6.2114	2.70%
2018-02-02	0	0.370	0.370	0.375	0.370	0.375	3,960,000	1,481,200	0.3740	6.201	6.201	6.285	6.201	6.285	236,269	6.2691	1.37%
2018-02-01	0	0.365	0.365	0.370	0.365	0.380	3,721,082	1,376,628	0.3700	6.118	6.118	6.201	6.118	6.369	222,014	6.2006	2.82%
2018-01-31	0	0.355	0.350	0.360	0.355	0.360	430,000	153,350	0.3566	5.950	5.866	6.034	5.950	6.034	25,655	5.9773	0.00%
2018-01-30	0	0.355	0.350	0.355	0.345	0.355	1,410,000	493,200	0.3498	5.950	5.866	5.950	5.782	5.950	84,126	5.8626	1.43%
2018-01-29	0	0.350	0.340	0.355	0.350	0.355	50,000	17,550	0.3510	5.866	5.699	5.950	5.866	5.950	2,983	5.8830	-1.41%
2018-01-26	0	0.355	0.340	0.355	0.340	0.360	490,000	170,550	0.3481	5.950	5.699	5.950	5.699	6.034	29,235	5.8337	7.58%
2018-01-25	0	0.330	0.330	0.335	0.325	0.330	100,000	32,650	0.3265	5.531	5.531	5.615	5.447	5.531	5,966	5.4723	-1.49%
2018-01-24	0	0.335	0.335	0.340	0.325	0.340	840,000	276,900	0.3296	5.615	5.615	5.699	5.447	5.699	50,118	5.5250	-1.47%
2018-01-23	0	0.340	0.340	0.345	0.330	0.330	20,000	6,600	0.3300	5.699	5.699	5.782	5.531	5.531	1,193	5.5310	3.03%
2018-01-22	0	0.330	0.325	0.335	0.320	0.330	60,000	19,400	0.3233	5.531	5.447	5.615	5.363	5.531	3,580	5.4192	-1.49%
2018-01-19	0	0.335	0.335	0.340	0.315	0.315	70,000	22,050	0.3150	5.615	5.615	5.699	5.280	5.280	4,176	5.2796	-1.47%
2018-01-18	0	0.340	0.330	0.340	-	-	0	0	-	5.699	5.531	5.699	-	-	0	-	-1.45%
2018-01-17	0	0.345	0.330	0.345	-	-	0	0	-	5.782	5.531	5.782	-	-	0	-	0.00%
2018-01-16	0	0.345	0.345	0.350	0.340	0.345	110,000	37,600	0.3418	5.782	5.782	5.866	5.699	5.782	6,563	5.7291	-1.43%
2018-01-15	0	0.350	0.345	0.350	0.345	0.350	1,110,000	388,250	0.3498	5.866	5.782	5.866	5.782	5.866	66,227	5.8624	1.45%
2018-01-12	0	0.345	0.345	0.350	0.335	0.350	332,907	114,530	0.3440	5.782	5.782	5.866	5.615	5.866	19,863	5.7661	0.00%
2018-01-11	0	0.345	0.345	0.350	0.335	0.350	610,000	208,600	0.3420	5.782	5.782	5.866	5.615	5.866	36,395	5.7316	2.99%
2018-01-10	0	0.335	0.335	0.340	0.325	0.330	1,100,000	361,500	0.3286	5.615	5.615	5.699	5.447	5.531	65,630	5.5081	1.52%
2018-01-09	0	0.330	0.320	0.330	0.305	0.330	676,000	217,320	0.3215	5.531	5.363	5.531	5.112	5.531	40,333	5.3882	4.76%
2018-01-08	0	0.315	0.315	0.320	0.305	0.310	366,000	113,240	0.3094	5.280	5.280	5.363	5.112	5.196	21,837	5.1857	-1.56%
2018-01-05	0	0.320	0.315	0.330	-	-	0	0	-	5.363	5.280	5.531	-	-	0	-	0.00%
2018-01-04	0	0.320	0.320	0.325	0.315	0.320	330,000	104,200	0.3158	5.363	5.363	5.447	5.280	5.363	19,689	5.2923	-1.54%
2018-01-03	0	0.325	0.320	0.330	0.320	0.325	166,000	53,780	0.3240	5.447	5.363	5.531	5.363	5.447	9,904	5.4300	0.00%
2018-01-02	0	0.325	0.325	0.330	0.325	0.330	216,000	70,410	0.3260	5.447	5.447	5.531	5.447	5.531	12,887	5.4635	0.00%
2017-12-29	0	0.325	0.320	0.325	0.325	0.325	30,000	9,750	0.3250	5.447	5.363	5.447	5.447	5.447	1,790	5.4472	1.56%
2017-12-28	0	0.320	0.320	0.330	0.320	0.335	1,450,000	474,950	0.3276	5.363	5.363	5.531	5.363	5.615	86,513	5.4900	-8.57%
2017-12-27	0	0.350	0.335	0.350	-	-	0	0	-	5.866	5.615	5.866	-	-	0	-	0.00%
2017-12-22	0	0.350	0.340	0.355	0.350	0.350	40,000	14,000	0.3500	5.866	5.699	5.950	5.866	5.866	2,387	5.8662	-1.41%
2017-12-21	0	0.355	0.350	0.360	0.340	0.355	590,000	203,450	0.3448	5.950	5.866	6.034	5.699	5.950	35,202	5.7796	0.00%
2017-12-20	0	0.355	0.355	0.360	-	-	0	0	-	5.950	5.950	6.034	-	-	0	-	1.43%
2017-12-19	0	0.350	0.350	0.355	0.345	0.345	410,000	141,450	0.3450	5.866	5.866	5.950	5.782	5.782	24,462	5.7824	0.00%
2017-12-18	0	0.350	0.340	0.350	0.340	0.360	482,000	169,680	0.3520	5.866	5.699	5.866	5.699	6.034	28,758	5.9003	4.48%
2017-12-15	0	0.335	0.340	0.345	0.335	0.340	130,000	44,150	0.3396	5.615	5.699	5.782	5.615	5.699	7,756	5.6921	-2.90%
2017-12-14	0	0.345	0.345	0.350	0.330	0.330	40,000	13,200	0.3300	5.782	5.782	5.866	5.531	5.531	2,387	5.5310	1.47%
2017-12-13	0	0.340	0.340	0.350	0.340	0.350	1,151,082	400,335	0.3478	5.699	5.699	5.866	5.699	5.866	68,678	5.8292	0.00%
2017-12-12	0	0.340	0.340	0.355	0.340	0.350	190,000	64,800	0.3411	5.699	5.699	5.950	5.699	5.866	11,336	5.7162	-4.23%
2017-12-11	0	0.355	0.355	0.360	0.355	0.360	230,000	81,850	0.3559	5.950	5.950	6.034	5.950	6.034	13,723	5.9646	-1.39%
2017-12-08	0	0.360	0.350	0.360	-	-	0	0	-	6.034	5.866	6.034	-	-	0	-	0.00%
2017-12-07	0	0.360	0.360	0.365	0.360	0.370	410,000	149,900	0.3656	6.034	6.034	6.118	6.034	6.201	24,462	6.1278	0.00%
2017-12-06	0	0.360	0.360	0.365	0.360	0.365	1,210,000	436,250	0.3605	6.034	6.034	6.118	6.034	6.118	72,193	6.0428	-1.37%
2017-12-05	0	0.365	0.360	0.370	0.365	0.375	600,000	221,750	0.3696	6.118	6.034	6.201	6.118	6.285	35,798	6.1944	-2.67%
2017-12-04	0	0.375	0.375	0.380	0.370	0.375	700,000	261,450	0.3735	6.285	6.285	6.369	6.201	6.285	41,765	6.2601	4.17%
2017-12-01	0	0.360	0.360	0.365	0.355	0.365	760,000	273,500	0.3599	6.034	6.034	6.118	5.950	6.118	45,345	6.0316	0.00%
2017-11-30	0	0.360	0.345	0.360	0.360	0.360	90,000	32,000	0.3556	6.034	5.782	6.034	6.034	6.034	5,370	5.9593	0.00%
2017-11-29	0	0.360	0.360	0.365	0.360	0.360	560,000	201,600	0.3600	6.034	6.034	6.118	6.034	6.034	33,412	6.0338	0.00%
2017-11-28	0	0.360	0.360	0.370	0.360	0.370	580,000	213,700	0.3684	6.034	6.034	6.201	6.034	6.201	34,605	6.1754	-4.00%
2017-11-27	0	0.375	0.375	0.380	0.375	0.380	140,000	52,700	0.3764	6.285	6.285	6.369	6.285	6.369	8,353	6.3092	-2.60%
2017-11-24	0	0.385	0.380	0.385	-	-	0	0	-	6.453	6.369	6.453	-	-	0	-	0.00%
2017-11-23	0	0.385	0.380	0.385	0.370	0.390	1,890,000	723,600	0.3829	6.453	6.369	6.453	6.201	6.537	112,765	6.4169	1.32%
2017-11-22	0	0.380	0.380	0.385	0.375	0.385	1,390,000	527,850	0.3797	6.369	6.369	6.453	6.285	6.453	82,933	6.3648	-1.30%
2017-11-21	0	0.385	0.380	0.385	0.370	0.385	4,370,000	1,652,450	0.3781	6.453	6.369	6.453	6.201	6.453	260,731	6.3378	4.05%
2017-11-20	0	0.370	0.365	0.375	0.365	0.380	440,000	164,850	0.3747	6.201	6.118	6.285	6.118	6.369	26,252	6.2795	2.78%
2017-11-17	0	0.360	0.360	0.370	0.360	0.380	560,000	208,250	0.3719	6.034	6.034	6.201	6.034	6.369	33,412	6.2328	-2.70%
2017-11-16	0	0.370	0.360	0.370	-	-	0	0	-	6.201	6.034	6.201	-	-	0	-	0.00%
2017-11-15	0	0.370	0.370	0.375	0.360	0.360	10,000	3,600	0.3600	6.201	6.201	6.285	6.034	6.034	597	6.0338	1.37%
2017-11-14	0	0.365	0.365	0.370	0.365	0.375	1,950,000	728,850	0.3738	6.118	6.118	6.201	6.118	6.285	116,345	6.2646	-2.67%
2017-11-13	0	0.375	0.370	0.375	0.370	0.380	2,280,000	858,750	0.3766	6.285	6.201	6.285	6.201	6.369	136,034	6.3128	-2.60%
2017-11-10	0	0.385	0.385	0.390	0.385	0.390	2,270,000	874,450	0.3852	6.453	6.453	6.537	6.453	6.537	135,437	6.4565	-1.28%
2017-11-09	0	0.390	0.385	0.390	0.365	0.390	9,020,000	3,415,950	0.3787	6.537	6.453	6.537	6.118	6.537	538,168	6.3474	4.00%
2017-11-08	0	0.375	0.375	0.385	0.375	0.385	6,546,000	2,518,440	0.3847	6.285	6.285	6.453	6.285	6.453	390,560	6.4483	0.00%
2017-11-07	0	0.375	0.375	0.380	0.375	0.385	10,620,000	4,074,100	0.3836	6.285	6.285	6.369	6.285	6.453	633,630	6.4298	1.35%
2017-11-06	0	0.370	0.365	0.370	0.365	0.390	1,088,000	410,950	0.3777	6.201	6.118	6.201	6.118	6.537	64,914	6.3307	4.23%
2017-11-03	0	0.355	0.355	0.360	0.345	0.360	10,836,151	3,846,279	0.3549	5.950	5.950	6.034	5.782	6.034	646,527	5.9491	2.90%
2017-11-02	0	0.345	0.345	0.350	0.345	0.350	1,220,000	426,900	0.3499	5.782	5.782	5.866	5.782	5.866	72,790	5.8648	-2.82%
2017-11-01	0	0.355	0.350	0.360	0.350	0.360	520,000	185,750	0.3572	5.950	5.866	6.034	5.866	6.034	31,025	5.9871	0.00%
2017-10-31	0	0.355	0.350	0.360	0.340	0.360	740,000	259,300	0.3504	5.950	5.866	6.034	5.699	6.034	44,151	5.8730	1.43%
2017-10-30	0	0.350	0.350	0.360	0.350	0.365	1,500,000	537,500	0.3583	5.866	5.866	6.034	5.866	6.118	89,496	6.0059	-1.41%
2017-10-27	0	0.355	0.345	0.355	0.340	0.360	600,100	209,837	0.3497	5.950	5.782	5.950	5.699	6.034	35,804	5.8607	1.43%
2017-10-26	0	0.350	0.345	0.355	0.350	0.350	750,000	262,500	0.3500	5.866	5.782	5.950	5.866	5.866	44,748	5.8662	0.00%
2017-10-25	0	0.350	0.340	0.350	0.340	0.360	470,000	165,200	0.3515	5.866	5.699	5.866	5.699	6.034	28,042	5.8912	-1.41%
2017-10-24	0	0.355	0.340	0.355	0.340	0.360	100,000	35,000	0.3500	5.950	5.699	5.950	5.699	6.034	5,966	5.8662	5.97%
2017-10-23	0	0.335	0.335	0.360	0.335	0.340	526,000	178,120	0.3386	5.615	5.615	6.034	5.615	5.699	31,383	5.6756	-1.47%
2017-10-20	0	0.340	0.340	0.345	0.340	0.345	670,000	230,900	0.3446	5.699	5.699	5.782	5.699	5.782	39,975	5.7761	1.49%
2017-10-19	0	0.335	0.335	0.345	0.335	0.350	200,000	69,250	0.3463	5.615	5.615	5.782	5.615	5.866	11,933	5.8033	0.00%
2017-10-18	0	0.335	0.335	0.350	0.335	0.345	300,000	101,500	0.3383	5.615	5.615	5.866	5.615	5.782	17,899	5.6707	0.00%
2017-10-17	0	0.335	0.335	0.345	0.335	0.345	364,000	123,230	0.3385	5.615	5.615	5.782	5.615	5.782	21,718	5.6742	-4.29%
2017-10-16	0	0.350	0.340	0.350	0.350	0.350	280,000	98,000	0.3500	5.866	5.699	5.866	5.866	5.866	16,706	5.8662	2.94%
2017-10-13	0	0.340	0.340	0.345	0.340	0.345	690,000	235,200	0.3409	5.699	5.699	5.782	5.699	5.782	41,168	5.7132	0.00%
2017-10-12	0	0.340	0.335	0.340	0.340	0.350	1,430,000	489,050	0.3420	5.699	5.615	5.699	5.699	5.866	85,319	5.7320	-1.45%
2017-10-11	0	0.345	0.345	0.355	0.345	0.355	410,000	142,450	0.3474	5.782	5.782	5.950	5.782	5.950	24,462	5.8233	-2.82%
2017-10-10	0	0.355	0.345	0.355	0.350	0.355	320,000	112,800	0.3525	5.950	5.782	5.950	5.866	5.950	19,092	5.9081	-1.39%
2017-10-09	0	0.360	0.345	0.360	0.335	0.365	1,500,000	515,000	0.3433	6.034	5.782	6.034	5.615	6.118	89,496	5.7545	1.41%
2017-10-06	0	0.355	0.350	0.365	0.350	0.365	800,000	285,500	0.3569	5.950	5.866	6.118	5.866	6.118	47,731	5.9814	-4.05%
2017-10-04	0	0.370	0.365	0.370	0.360	0.375	270,000	100,900	0.3737	6.201	6.118	6.201	6.034	6.285	16,109	6.2635	1.37%
2017-10-03	0	0.365	0.355	0.365	-	-	0	0	-	6.118	5.950	6.118	-	-	0	-	0.00%
2017-09-29	0	0.365	0.365	0.370	0.365	0.380	418,000	154,400	0.3694	6.118	6.118	6.201	6.118	6.369	24,939	6.1910	-2.67%
2017-09-28	0	0.375	0.375	0.380	0.375	0.385	3,260,000	1,250,850	0.3837	6.285	6.285	6.369	6.285	6.453	194,504	6.4310	0.00%
2017-09-27	0	0.375	0.375	0.380	0.370	0.385	2,728,000	1,042,910	0.3823	6.285	6.285	6.369	6.201	6.453	162,763	6.4075	1.35%
2017-09-26	0	0.370	0.370	0.375	0.360	0.375	940,000	348,050	0.3703	6.201	6.201	6.285	6.034	6.285	56,084	6.2059	0.00%
2017-09-25	0	0.370	0.370	0.375	0.370	0.385	390,000	146,850	0.3765	6.201	6.201	6.285	6.201	6.453	23,269	6.3110	-1.33%
2017-09-22	0	0.375	0.375	0.380	0.375	0.385	410,000	156,100	0.3807	6.285	6.285	6.369	6.285	6.453	24,462	6.3813	0.00%
2017-09-21	0	0.375	0.370	0.380	0.375	0.385	1,550,000	591,850	0.3818	6.285	6.201	6.369	6.285	6.453	92,479	6.3998	0.00%
2017-09-20	0	0.375	0.375	0.385	0.375	0.385	1,430,000	548,800	0.3838	6.285	6.285	6.453	6.285	6.453	85,319	6.4323	-1.32%
2017-09-19	0	0.380	0.375	0.380	0.380	0.385	768,660	293,304	0.3816	6.369	6.285	6.369	6.369	6.453	45,861	6.3955	-1.30%
2017-09-18	0	0.385	0.380	0.385	0.385	0.390	1,180,000	455,500	0.3860	6.453	6.369	6.453	6.453	6.537	70,403	6.4699	0.00%
2017-09-15	0	0.385	0.380	0.390	0.385	0.390	500,000	193,800	0.3876	6.453	6.369	6.537	6.453	6.537	29,832	6.4964	-1.28%
2017-09-14	0	0.390	0.385	0.390	0.385	0.390	940,000	366,550	0.3899	6.537	6.453	6.537	6.453	6.537	56,084	6.5357	1.30%
2017-09-13	0	0.385	0.385	0.390	0.380	0.390	1,376,000	526,940	0.3830	6.453	6.453	6.537	6.369	6.537	82,097	6.4185	0.00%
2017-09-12	0	0.385	0.380	0.390	0.380	0.390	1,190,000	459,100	0.3858	6.453	6.369	6.537	6.369	6.537	71,000	6.4662	1.32%
2017-09-11	0	0.380	0.380	0.385	0.380	0.395	1,770,000	684,500	0.3867	6.369	6.369	6.453	6.369	6.620	105,605	6.4817	-2.56%
2017-09-08	0	0.390	0.385	0.390	0.385	0.395	1,668,000	649,970	0.3897	6.537	6.453	6.537	6.453	6.620	99,519	6.5311	0.00%
2017-09-07	0	0.390	0.385	0.390	0.380	0.395	1,100,000	422,200	0.3838	6.537	6.453	6.537	6.369	6.620	65,630	6.4330	2.63%
2017-09-06	0	0.380	0.380	0.385	0.370	0.395	1,520,000	581,050	0.3823	6.369	6.369	6.453	6.201	6.620	90,689	6.4071	0.00%
2017-09-05	0	0.380	0.380	0.385	0.375	0.400	6,990,000	2,694,150	0.3854	6.369	6.369	6.453	6.285	6.704	417,050	6.4600	-2.56%
2017-09-04	0	0.390	0.390	0.395	0.375	0.435	20,870,800	8,434,124	0.4041	6.537	6.537	6.620	6.285	7.291	1,245,233	6.7731	0.00%
2017-09-01	0	0.390	0.385	0.390	0.380	0.400	7,210,000	2,826,950	0.3921	6.537	6.453	6.537	6.369	6.704	430,176	6.5716	8.33%
2017-08-31	0	0.360	0.360	0.365	0.360	0.365	280,000	101,100	0.3611	6.034	6.034	6.118	6.034	6.118	16,706	6.0518	-1.37%
2017-08-30	0	0.365	0.360	0.365	0.355	0.365	390,000	141,450	0.3627	6.118	6.034	6.118	5.950	6.118	23,269	6.0789	0.00%
2017-08-29	0	0.365	0.365	0.380	0.365	0.370	360,000	132,000	0.3667	6.118	6.118	6.369	6.118	6.201	21,479	6.1455	-3.95%
2017-08-28	0	0.380	0.375	0.385	0.350	0.400	2,080,000	799,000	0.3841	6.369	6.285	6.453	5.866	6.704	124,101	6.4383	0.00%
2017-08-25	0	0.380	0.370	0.380	-	-	0	0	-	6.369	6.201	6.369	-	-	0	-	0.00%
2017-08-24	0	0.380	0.370	0.380	0.365	0.380	310,000	115,600	0.3729	6.369	6.201	6.369	6.118	6.369	18,496	6.2501	0.00%
2017-08-22	0	0.380	0.380	0.385	0.380	0.385	580,000	222,150	0.3830	6.369	6.369	6.453	6.369	6.453	34,605	6.4196	-1.30%
2017-08-21	0	0.385	0.380	0.390	0.380	0.395	674,000	261,570	0.3881	6.453	6.369	6.537	6.369	6.620	40,213	6.5045	1.32%
2017-08-18	0	0.380	0.375	0.385	0.370	0.380	290,000	108,600	0.3745	6.369	6.285	6.453	6.201	6.369	17,303	6.2765	1.33%
2017-08-17	0	0.375	0.375	0.380	0.365	0.390	180,000	69,150	0.3842	6.285	6.285	6.369	6.118	6.537	10,739	6.4388	-1.32%
2017-08-16	0	0.380	0.375	0.385	0.375	0.390	376,000	142,860	0.3799	6.369	6.285	6.453	6.285	6.537	22,434	6.3681	-1.30%
2017-08-15	0	0.385	0.385	0.390	0.380	0.395	330,000	128,200	0.3885	6.453	6.453	6.537	6.369	6.620	19,689	6.5112	-1.28%
2017-08-14	0	0.390	0.385	0.395	0.390	0.395	950,000	374,750	0.3945	6.537	6.453	6.620	6.537	6.620	56,681	6.6116	-1.27%
2017-08-11	0	0.395	0.380	0.395	0.385	0.395	300,000	116,750	0.3892	6.620	6.369	6.620	6.453	6.620	17,899	6.5227	1.28%
2017-08-10	0	0.390	0.385	0.390	0.380	0.400	2,740,000	1,069,000	0.3901	6.537	6.453	6.537	6.369	6.704	163,479	6.5391	0.00%
2017-08-09	0	0.390	0.390	0.395	0.385	0.400	3,770,000	1,486,200	0.3942	6.537	6.537	6.620	6.453	6.704	224,933	6.6073	-1.27%
2017-08-08	0	0.395	0.390	0.395	0.390	0.400	1,256,000	494,480	0.3937	6.620	6.537	6.620	6.537	6.704	74,938	6.5985	0.00%
2017-08-07	0	0.395	0.390	0.395	0.385	0.405	2,440,000	971,300	0.3981	6.620	6.537	6.620	6.453	6.788	145,580	6.6719	-1.25%
2017-08-04	0	0.400	0.395	0.400	0.380	0.400	4,540,000	1,771,900	0.3903	6.704	6.620	6.704	6.369	6.704	270,874	6.5414	5.26%
2017-08-03	0	0.380	0.380	0.385	0.375	0.385	2,180,000	830,600	0.3810	6.369	6.369	6.453	6.285	6.453	130,067	6.3859	1.33%
2017-08-02	0	0.375	0.370	0.375	0.360	0.380	2,400,000	885,400	0.3689	6.285	6.201	6.285	6.034	6.369	143,193	6.1833	4.17%
2017-08-01	0	0.360	0.345	0.360	0.360	0.360	120,000	43,200	0.3600	6.034	5.782	6.034	6.034	6.034	7,160	6.0338	0.00%
2017-07-31	0	0.360	0.345	0.365	0.360	0.360	520,000	187,200	0.3600	6.034	5.782	6.118	6.034	6.034	31,025	6.0338	-1.37%
2017-07-28	0	0.365	0.365	0.370	0.365	0.365	594,000	216,750	0.3649	6.118	6.118	6.201	6.118	6.118	35,440	6.1159	0.00%
2017-07-27	0	0.365	0.355	0.365	0.325	0.380	2,494,330	896,043	0.3592	6.118	5.950	6.118	5.447	6.369	148,821	6.0209	1.39%
2017-07-26	0	0.360	0.350	0.360	0.345	0.370	1,000,000	363,250	0.3633	6.034	5.866	6.034	5.782	6.201	59,664	6.0883	2.86%
2017-07-25	0	0.350	0.345	0.355	0.350	0.350	320,000	112,000	0.3500	5.866	5.782	5.950	5.866	5.866	19,092	5.8662	0.00%
2017-07-24	0	0.350	0.350	0.355	0.345	0.365	860,000	305,350	0.3551	5.866	5.866	5.950	5.782	6.118	51,311	5.9510	1.45%
2017-07-21	0	0.345	0.345	0.350	0.345	0.350	1,060,000	367,200	0.3464	5.782	5.782	5.866	5.782	5.866	63,244	5.8061	0.00%
2017-07-20	0	0.345	0.345	0.350	0.345	0.350	3,420,000	1,194,900	0.3494	5.782	5.782	5.866	5.782	5.866	204,050	5.8559	-1.43%
2017-07-19	0	0.350	0.345	0.355	0.350	0.360	1,420,000	502,700	0.3540	5.866	5.782	5.950	5.866	6.034	84,723	5.9335	-1.41%
2017-07-18	0	0.355	0.345	0.355	0.340	0.360	1,460,000	515,600	0.3532	5.950	5.782	5.950	5.699	6.034	87,109	5.9190	2.90%
2017-07-17	0	0.345	0.340	0.345	0.295	0.355	3,506,000	1,180,220	0.3366	5.782	5.699	5.782	4.944	5.950	209,182	5.6421	11.29%
2017-07-14	0	0.310	0.305	0.310	0.305	0.325	330,000	102,300	0.3100	5.196	5.112	5.196	5.112	5.447	19,689	5.1958	-1.59%
2017-07-13	0	0.315	0.315	0.320	0.315	0.330	850,000	274,800	0.3233	5.280	5.280	5.363	5.280	5.531	50,714	5.4186	1.61%
2017-07-12	0	0.310	0.295	0.310	0.310	0.310	220,000	68,200	0.3100	5.196	4.944	5.196	5.196	5.196	13,126	5.1958	6.90%
2017-07-11	0	0.290	0.290	0.300	0.290	0.300	698,000	208,060	0.2981	4.861	4.861	5.028	4.861	5.028	41,645	4.9960	0.00%
2017-07-10	0	0.290	0.290	0.300	0.290	0.300	310,000	90,000	0.2903	4.861	4.861	5.028	4.861	5.028	18,496	4.8660	-1.69%
2017-07-07	0	0.295	0.295	0.300	0.265	0.300	1,890,000	557,650	0.2951	4.944	4.944	5.028	4.442	5.028	112,765	4.9453	1.72%
2017-07-06	0	0.290	0.290	0.300	0.290	0.290	450,000	130,500	0.2900	4.861	4.861	5.028	4.861	4.861	26,849	4.8606	-1.69%
2017-07-05	0	0.295	0.295	0.300	0.290	0.300	2,830,000	838,800	0.2964	4.944	4.944	5.028	4.861	5.028	168,849	4.9678	-1.67%
2017-07-04	0	0.300	0.300	0.310	0.300	0.315	4,540,000	1,389,600	0.3061	5.028	5.028	5.196	5.028	5.280	270,874	5.1301	-6.25%
2017-07-03	0	0.320	0.320	0.325	0.320	0.320	510,000	163,200	0.3200	5.363	5.363	5.447	5.363	5.363	30,429	5.3634	-1.54%
2017-06-30	0	0.325	0.320	0.330	0.320	0.325	1,600,000	516,100	0.3226	5.447	5.363	5.531	5.363	5.447	95,462	5.4063	-1.52%
2017-06-29	0	0.330	0.320	0.335	0.325	0.335	1,450,000	477,700	0.3294	5.531	5.363	5.615	5.447	5.615	86,513	5.5217	-1.49%
2017-06-28	0	0.335	0.330	0.335	0.325	0.340	1,280,000	426,500	0.3332	5.615	5.531	5.615	5.447	5.699	76,370	5.5847	0.00%
2017-06-27	0	0.335	0.330	0.340	0.330	0.335	724,000	242,390	0.3348	5.615	5.531	5.699	5.531	5.615	43,197	5.6113	0.00%
2017-06-26	0	0.335	0.335	0.340	0.335	0.345	5,100,000	1,709,350	0.3352	5.615	5.615	5.699	5.615	5.782	304,286	5.6176	-1.47%
2017-06-23	0	0.340	0.340	0.345	0.335	0.350	480,000	162,950	0.3395	5.699	5.699	5.782	5.615	5.866	28,639	5.6899	-1.45%
2017-06-22	0	0.345	0.345	0.350	0.340	0.340	470,000	159,800	0.3400	5.782	5.782	5.866	5.699	5.699	28,042	5.6986	1.47%
2017-06-21	0	0.340	0.340	0.345	0.330	0.340	950,000	318,150	0.3349	5.699	5.699	5.782	5.531	5.699	56,681	5.6130	3.03%
2017-06-20	0	0.330	0.330	0.335	0.305	0.335	1,450,000	474,450	0.3272	5.531	5.531	5.615	5.112	5.615	86,513	5.4842	-1.49%
2017-06-19	0	0.335	0.335	0.340	0.330	0.340	560,000	187,450	0.3347	5.615	5.615	5.699	5.531	5.699	33,412	5.6103	0.00%
2017-06-16	0	0.335	0.335	0.340	0.335	0.335	410,000	137,350	0.3350	5.615	5.615	5.699	5.615	5.615	24,462	5.6148	-1.47%
2017-06-15	0	0.340	0.335	0.340	0.330	0.340	520,000	174,200	0.3350	5.699	5.615	5.699	5.531	5.699	31,025	5.6148	1.49%
2017-06-14	0	0.335	0.335	0.340	0.335	0.335	50,000	16,750	0.3350	5.615	5.615	5.699	5.615	5.615	2,983	5.6148	-2.90%
2017-06-13	0	0.345	0.335	0.345	0.330	0.345	198,338	67,138	0.3385	5.782	5.615	5.782	5.531	5.782	11,834	5.6735	1.47%
2017-06-12	0	0.340	0.340	0.345	0.335	0.345	1,200,000	408,400	0.3403	5.699	5.699	5.782	5.615	5.782	71,597	5.7042	0.00%
2017-06-09	0	0.340	0.340	0.345	0.340	0.340	200,000	68,000	0.3400	5.699	5.699	5.782	5.699	5.699	11,933	5.6986	0.00%
2017-06-08	0	0.340	0.340	0.350	0.340	0.340	100,000	34,200	0.3420	5.699	5.699	5.866	5.699	5.699	5,966	5.7321	0.00%
2017-06-07	0	0.340	0.340	0.345	0.335	0.340	1,350,000	458,850	0.3399	5.699	5.699	5.782	5.615	5.699	80,546	5.6967	0.00%
2017-06-06	0	0.340	0.335	0.345	0.335	0.340	622,000	211,090	0.3394	5.699	5.615	5.782	5.615	5.699	37,111	5.6881	1.49%
2017-06-05	0	0.335	0.335	0.350	0.335	0.335	80,000	26,800	0.3350	5.615	5.615	5.866	5.615	5.615	4,773	5.6148	-4.29%
2017-06-02	0	0.350	0.345	0.350	0.350	0.350	1,039,726	363,660	0.3498	5.866	5.782	5.866	5.866	5.866	62,034	5.8623	-1.41%
2017-06-01	0	0.355	0.350	0.355	0.340	0.355	1,038,000	360,840	0.3476	5.950	5.866	5.950	5.699	5.950	61,931	5.8265	-1.39%
2017-05-31	0	0.360	0.350	0.360	0.350	0.360	780,000	275,550	0.3533	6.034	5.866	6.034	5.866	6.034	46,538	5.9210	1.41%
2017-05-29	0	0.355	0.350	0.355	0.355	0.360	380,000	135,900	0.3576	5.950	5.866	5.950	5.950	6.034	22,672	5.9941	-2.74%
2017-05-26	0	0.365	0.355	0.365	0.355	0.365	350,000	124,600	0.3560	6.118	5.950	6.118	5.950	6.118	20,882	5.9668	1.39%
2017-05-25	0	0.360	0.355	0.365	0.355	0.365	330,000	118,500	0.3591	6.034	5.950	6.118	5.950	6.118	19,689	6.0186	-2.70%
2017-05-24	0	0.370	0.360	0.370	0.360	0.370	110,000	39,700	0.3609	6.201	6.034	6.201	6.034	6.201	6,563	6.0490	1.37%
2017-05-23	0	0.365	0.355	0.365	-	-	0	0	-	6.118	5.950	6.118	-	-	0	-	0.00%
2017-05-22	0	0.365	0.360	0.370	0.340	0.370	830,000	292,400	0.3523	6.118	6.034	6.201	5.699	6.201	49,521	5.9046	0.00%
2017-05-19	0	0.365	0.360	0.365	0.360	0.380	4,990,000	1,848,000	0.3703	6.118	6.034	6.118	6.034	6.369	297,723	6.2071	-3.95%
2017-05-18	0	0.380	0.370	0.380	0.370	0.380	5,320,000	1,994,400	0.3749	6.369	6.201	6.369	6.201	6.369	317,412	6.2833	1.33%
2017-05-17	0	0.375	0.370	0.375	0.370	0.380	3,910,000	1,464,000	0.3744	6.285	6.201	6.285	6.201	6.369	233,286	6.2756	-1.32%
2017-05-16	0	0.380	0.370	0.380	0.360	0.380	5,500,000	2,038,050	0.3706	6.369	6.201	6.369	6.034	6.369	328,151	6.2107	4.11%
2017-05-15	0	0.365	0.355	0.365	0.360	0.375	5,510,000	2,020,550	0.3667	6.118	5.950	6.118	6.034	6.285	328,748	6.1462	1.39%
2017-05-12	0	0.360	0.350	0.360	0.350	0.365	2,810,000	1,003,450	0.3571	6.034	5.866	6.034	5.866	6.118	167,655	5.9852	1.41%
2017-05-11	0	0.355	0.350	0.355	0.350	0.375	5,250,000	1,897,250	0.3614	5.950	5.866	5.950	5.866	6.285	313,235	6.0569	-4.05%
2017-05-10	0	0.370	0.370	0.375	0.370	0.380	6,050,000	2,267,050	0.3747	6.201	6.201	6.285	6.201	6.369	360,966	6.2805	-3.90%
2017-05-09	0	0.385	0.375	0.385	0.375	0.385	5,710,000	2,171,400	0.3803	6.453	6.285	6.453	6.285	6.453	340,681	6.3737	0.00%
2017-05-08	0	0.385	0.375	0.385	0.375	0.385	6,160,000	2,355,950	0.3825	6.453	6.285	6.453	6.285	6.453	367,529	6.4102	0.00%
2017-05-05	0	0.385	0.375	0.380	0.375	0.385	6,630,000	2,526,900	0.3811	6.453	6.285	6.369	6.285	6.453	395,571	6.3880	0.00%
2017-05-04	0	0.385	0.375	0.385	0.375	0.390	5,300,000	2,016,550	0.3805	6.453	6.285	6.453	6.285	6.537	316,218	6.3771	0.00%
2017-05-02	0	0.385	0.375	0.385	0.375	0.390	2,710,000	1,035,850	0.3822	6.453	6.285	6.453	6.285	6.537	161,689	6.4064	-1.28%
2017-04-28	0	0.390	0.380	0.390	0.380	0.390	3,924,000	1,508,362	0.3844	6.537	6.369	6.537	6.369	6.537	234,121	6.4427	0.00%
2017-04-27	0	0.390	0.385	0.390	0.385	0.395	2,200,000	853,450	0.3879	6.537	6.453	6.537	6.453	6.620	131,261	6.5020	-1.27%
2017-04-26	0	0.395	0.385	0.395	0.385	0.400	5,560,000	2,198,800	0.3955	6.620	6.453	6.620	6.453	6.704	331,731	6.6283	0.00%
2017-04-25	0	0.395	0.390	0.395	0.385	0.405	15,180,000	5,992,250	0.3947	6.620	6.537	6.620	6.453	6.788	905,697	6.6162	0.00%
2017-04-24	0	0.395	0.390	0.400	0.390	0.400	6,160,000	2,434,600	0.3952	6.620	6.537	6.704	6.537	6.704	367,529	6.6242	0.00%
2017-04-21	0	0.395	0.390	0.400	0.390	0.405	7,250,000	2,874,700	0.3965	6.620	6.537	6.704	6.537	6.788	432,563	6.6457	-1.25%
2017-04-20	0	0.400	0.395	0.400	0.395	0.405	6,030,000	2,417,150	0.4009	6.704	6.620	6.704	6.620	6.788	359,773	6.7185	0.00%
2017-04-19	0	0.400	0.395	0.400	0.395	0.400	1,720,000	685,150	0.3983	6.704	6.620	6.704	6.620	6.704	102,622	6.6765	0.00%
2017-04-18	0	0.400	0.395	0.405	0.390	0.415	5,070,000	2,046,900	0.4037	6.704	6.620	6.788	6.537	6.956	302,496	6.7667	-3.61%
2017-04-13	0	0.415	0.410	0.420	0.390	0.420	10,100,000	4,081,850	0.4041	6.956	6.872	7.039	6.537	7.039	602,605	6.7737	6.41%
2017-04-12	0	0.390	0.390	0.395	0.385	0.390	4,430,000	1,725,050	0.3894	6.537	6.537	6.620	6.453	6.537	264,311	6.5266	-1.27%
2017-04-11	0	0.395	0.395	0.400	0.385	0.395	2,490,000	975,200	0.3916	6.620	6.620	6.704	6.453	6.620	148,563	6.5642	2.60%
2017-04-10	0	0.385	0.385	0.390	0.380	0.390	1,970,000	759,650	0.3856	6.453	6.453	6.537	6.369	6.537	117,538	6.4630	-1.28%
2017-04-07	0	0.390	0.385	0.395	0.385	0.395	6,250,000	2,436,000	0.3898	6.537	6.453	6.620	6.453	6.620	372,899	6.5326	0.00%
2017-04-06	0	0.390	0.390	0.395	0.390	0.395	3,840,000	1,500,950	0.3909	6.537	6.537	6.620	6.537	6.620	229,109	6.5512	-1.27%
2017-04-05	0	0.395	0.395	0.400	0.395	0.405	6,772,000	2,682,284	0.3961	6.620	6.620	6.704	6.620	6.788	404,044	6.6386	-1.25%
2017-04-03	0	0.400	0.395	0.405	0.395	0.405	760,000	304,150	0.4002	6.704	6.620	6.788	6.620	6.788	45,345	6.7075	0.00%
2017-03-31	0	0.400	0.395	0.405	0.390	0.405	11,810,000	4,727,190	0.4003	6.704	6.620	6.788	6.537	6.788	704,630	6.7088	2.56%
2017-03-30	0	0.390	0.390	0.395	0.375	0.395	11,060,000	4,299,600	0.3888	6.537	6.537	6.620	6.285	6.620	659,882	6.5157	-3.70%
2017-03-29	0	0.405	0.400	0.405	0.400	0.405	1,010,000	405,500	0.4015	6.788	6.704	6.788	6.704	6.788	60,261	6.7291	1.25%
2017-03-28	0	0.400	0.395	0.400	0.390	0.400	700,000	279,550	0.3994	6.704	6.620	6.704	6.537	6.704	41,765	6.6935	0.00%
2017-03-27	0	0.400	0.390	0.400	0.395	0.405	4,688,000	1,877,190	0.4004	6.704	6.537	6.704	6.620	6.788	279,704	6.7113	-1.23%
2017-03-24	0	0.405	0.400	0.405	0.400	0.410	3,824,000	1,542,010	0.4032	6.788	6.704	6.788	6.704	6.872	228,155	6.7586	-1.22%
2017-03-23	0	0.410	0.400	0.410	0.400	0.410	6,120,000	2,450,120	0.4003	6.872	6.704	6.872	6.704	6.872	365,143	6.7100	2.50%
2017-03-22	0	0.400	0.395	0.405	0.395	0.400	3,200,000	1,279,400	0.3998	6.704	6.620	6.788	6.620	6.704	190,924	6.7011	0.00%
2017-03-21	0	0.400	0.400	0.405	0.395	0.410	5,786,633	2,324,675	0.4017	6.704	6.704	6.788	6.620	6.872	345,253	6.7333	1.27%
2017-03-20	0	0.395	0.390	0.395	0.380	0.395	8,740,000	3,391,250	0.3880	6.620	6.537	6.620	6.369	6.620	521,462	6.5033	2.60%
2017-03-17	0	0.385	0.380	0.385	0.380	0.385	3,470,000	1,323,600	0.3814	6.453	6.369	6.453	6.369	6.453	207,034	6.3932	0.00%
2017-03-16	0	0.385	0.375	0.385	0.380	0.385	5,180,000	1,970,100	0.3803	6.453	6.285	6.453	6.369	6.453	309,059	6.3745	1.32%
2017-03-15	0	0.380	0.380	0.385	0.375	0.380	1,290,600	488,166	0.3782	6.369	6.369	6.453	6.285	6.369	77,002	6.3396	0.00%
2017-03-14	0	0.380	0.380	0.385	0.375	0.380	4,190,000	1,588,050	0.3790	6.369	6.369	6.453	6.285	6.369	249,992	6.3524	0.00%
2017-03-13	0	0.380	0.380	0.385	0.375	0.390	2,430,000	923,750	0.3801	6.369	6.369	6.453	6.285	6.537	144,983	6.3714	0.00%
2017-03-10	0	0.380	0.380	0.385	0.375	0.380	2,770,000	1,050,600	0.3793	6.369	6.369	6.453	6.285	6.369	165,269	6.3569	-2.56%
2017-03-09	0	0.390	0.385	0.390	0.370	0.400	4,110,000	1,583,600	0.3853	6.537	6.453	6.537	6.201	6.704	245,218	6.4579	-2.50%
2017-03-08	0	0.400	0.395	0.400	0.390	0.400	1,790,000	712,900	0.3983	6.704	6.620	6.704	6.537	6.704	106,798	6.6752	0.00%
2017-03-07	0	0.400	0.390	0.400	0.390	0.400	2,600,000	1,018,200	0.3916	6.704	6.537	6.704	6.537	6.704	155,126	6.5637	1.27%
2017-03-06	0	0.395	0.395	0.400	0.395	0.400	2,920,000	1,154,400	0.3953	6.620	6.620	6.704	6.620	6.704	174,218	6.6262	-1.25%
2017-03-03	0	0.400	0.400	0.405	0.395	0.410	7,170,000	2,865,850	0.3997	6.704	6.704	6.788	6.620	6.872	427,790	6.6992	2.56%
2017-03-02	0	0.390	0.390	0.400	0.385	0.410	8,700,000	3,463,850	0.3981	6.537	6.537	6.704	6.453	6.872	519,076	6.6731	-4.88%
2017-03-01	0	0.410	0.405	0.410	0.405	0.415	8,062,000	3,305,930	0.4101	6.872	6.788	6.872	6.788	6.956	481,010	6.8729	-1.20%
2017-02-28	0	0.415	0.410	0.415	0.380	0.415	16,296,165	6,539,952	0.4013	6.956	6.872	6.956	6.369	6.956	972,292	6.7263	6.41%
2017-02-27	0	0.390	0.385	0.390	0.375	0.395	14,170,541	5,472,400	0.3862	6.537	6.453	6.537	6.285	6.620	845,469	6.4726	5.41%
2017-02-24	0	0.370	0.365	0.370	0.365	0.385	8,234,000	3,070,910	0.3730	6.201	6.118	6.201	6.118	6.453	491,272	6.2509	-1.33%
2017-02-23	0	0.375	0.375	0.380	0.355	0.390	12,560,344	4,741,873	0.3775	6.285	6.285	6.369	5.950	6.537	749,399	6.3276	4.17%
2017-02-22	0	0.360	0.360	0.365	0.350	0.360	5,643,083	2,006,352	0.3555	6.034	6.034	6.118	5.866	6.034	336,688	5.9591	1.41%
2017-02-21	0	0.355	0.355	0.360	0.340	0.355	8,280,000	2,879,850	0.3478	5.950	5.950	6.034	5.699	5.950	494,017	5.8295	2.90%
2017-02-20	0	0.345	0.340	0.350	0.335	0.345	4,188,000	1,422,860	0.3397	5.782	5.699	5.866	5.615	5.782	249,872	5.6943	2.99%
2017-02-17	0	0.335	0.335	0.340	0.335	0.350	2,320,000	798,300	0.3441	5.615	5.615	5.699	5.615	5.866	138,420	5.7672	-1.47%
2017-02-16	0	0.340	0.340	0.350	0.330	0.350	6,550,000	2,226,250	0.3399	5.699	5.699	5.866	5.531	5.866	390,798	5.6967	1.49%
2017-02-15	0	0.335	0.330	0.340	0.335	0.345	1,712,000	580,180	0.3389	5.615	5.531	5.699	5.615	5.782	102,145	5.6800	-1.47%
2017-02-14	0	0.340	0.335	0.340	0.320	0.345	3,376,499	1,140,812	0.3379	5.699	5.615	5.699	5.363	5.782	201,455	5.6629	6.25%
2017-02-13	0	0.320	0.320	0.325	0.310	0.325	7,310,000	2,360,050	0.3229	5.363	5.363	5.447	5.196	5.447	436,143	5.4112	3.23%
2017-02-10	0	0.310	0.310	0.320	0.310	0.325	6,370,108	2,023,482	0.3177	5.196	5.196	5.363	5.196	5.447	380,065	5.3240	0.00%
2017-02-09	0	0.310	0.305	0.315	0.280	0.320	8,613,000	2,666,929	0.3096	5.196	5.112	5.280	4.693	5.363	513,885	5.1897	10.71%
2017-02-08	0	0.280	0.280	0.285	0.275	0.280	680,000	187,900	0.2763	4.693	4.693	4.777	4.609	4.693	40,571	4.6313	0.00%
2017-02-07	0	0.280	0.280	0.285	0.280	0.285	650,000	183,750	0.2827	4.693	4.693	4.777	4.693	4.777	38,782	4.7381	-1.75%
2017-02-06	0	0.285	0.280	0.285	0.280	0.285	660,203	185,552	0.2811	4.777	4.693	4.777	4.693	4.777	39,390	4.7106	0.00%
2017-02-03	0	0.285	0.285	0.290	0.280	0.280	200,000	56,000	0.2800	4.777	4.777	4.861	4.693	4.693	11,933	4.6930	-1.72%
2017-02-02	0	0.290	0.285	0.295	-	-	0	0	-	4.861	4.777	4.944	-	-	0	-	0.00%
2017-02-01	0	0.290	0.285	0.295	0.285	0.290	600,000	173,000	0.2883	4.861	4.777	4.944	4.777	4.861	35,798	4.8326	1.75%
2017-01-27	0	0.285	0.280	0.295	-	-	0	0	-	4.777	4.693	4.944	-	-	0	-	0.00%
2017-01-26	0	0.285	0.285	0.295	0.285	0.285	42,000	11,940	0.2843	4.777	4.777	4.944	4.777	4.777	2,506	4.7648	-1.72%
2017-01-25	0	0.290	0.285	0.295	0.285	0.290	180,000	51,600	0.2867	4.861	4.777	4.944	4.777	4.861	10,739	4.8047	1.75%
2017-01-24	0	0.285	0.285	0.290	0.280	0.295	1,200,000	339,700	0.2831	4.777	4.777	4.861	4.693	4.944	71,597	4.7446	0.00%
2017-01-23	0	0.285	0.285	0.290	0.285	0.290	500,000	143,700	0.2874	4.777	4.777	4.861	4.777	4.861	29,832	4.8170	-1.72%
2017-01-20	0	0.290	0.290	0.295	0.290	0.290	200,000	58,000	0.2900	4.861	4.861	4.944	4.861	4.861	11,933	4.8606	0.00%
2017-01-19	0	0.290	0.290	0.295	0.285	0.295	930,000	273,950	0.2946	4.861	4.861	4.944	4.777	4.944	55,487	4.9372	1.75%
2017-01-18	0	0.285	0.285	0.295	0.285	0.300	910,000	266,150	0.2925	4.777	4.777	4.944	4.777	5.028	54,294	4.9020	0.00%
2017-01-17	0	0.285	0.280	0.285	0.280	0.290	690,000	196,350	0.2846	4.777	4.693	4.777	4.693	4.861	41,168	4.7695	-1.72%
2017-01-16	0	0.290	0.285	0.300	0.290	0.290	200,000	58,000	0.2900	4.861	4.777	5.028	4.861	4.861	11,933	4.8606	0.00%
2017-01-13	0	0.290	0.285	0.295	0.285	0.290	460,000	132,550	0.2882	4.861	4.777	4.944	4.777	4.861	27,445	4.8296	-3.33%
2017-01-12	0	0.300	0.290	0.300	0.285	0.300	2,110,000	627,200	0.2973	5.028	4.861	5.028	4.777	5.028	125,891	4.9821	3.45%
2017-01-11	0	0.290	0.290	0.300	0.290	0.290	30,000	8,700	0.2900	4.861	4.861	5.028	4.861	4.861	1,790	4.8606	-3.33%
2017-01-10	0	0.300	0.290	0.300	0.280	0.300	2,900,000	857,250	0.2956	5.028	4.861	5.028	4.693	5.028	173,025	4.9545	7.14%
2017-01-09	0	0.280	0.275	0.290	0.280	0.290	664,000	191,070	0.2878	4.693	4.609	4.861	4.693	4.861	39,617	4.8230	-1.75%
2017-01-06	0	0.285	0.275	0.290	0.285	0.285	530,000	151,050	0.2850	4.777	4.609	4.861	4.777	4.777	31,622	4.7768	1.79%
2017-01-05	0	0.280	0.275	0.285	0.270	0.280	1,158,000	321,680	0.2778	4.693	4.609	4.777	4.525	4.693	69,091	4.6559	0.00%
2017-01-04	0	0.280	0.275	0.280	0.280	0.280	200,000	56,000	0.2800	4.693	4.609	4.693	4.693	4.693	11,933	4.6930	0.00%
2017-01-03	0	0.280	0.270	0.280	0.280	0.280	300,000	84,000	0.2800	4.693	4.525	4.693	4.693	4.693	17,899	4.6930	3.70%
2016-12-30	0	0.270	0.270	0.280	0.270	0.275	908,727	247,769	0.2727	4.525	4.525	4.693	4.525	4.609	54,218	4.5699	0.00%
2016-12-29	0	0.270	0.270	0.275	0.270	0.275	702,000	190,510	0.2714	4.525	4.525	4.609	4.525	4.609	41,884	4.5485	0.00%
2016-12-28	0	0.270	0.265	0.275	0.270	0.270	302,165	81,541	0.2699	4.525	4.442	4.609	4.525	4.525	18,028	4.5229	0.00%
2016-12-23	0	0.270	0.270	0.280	0.270	0.270	30,000	8,100	0.2700	4.525	4.525	4.693	4.525	4.525	1,790	4.5254	-1.82%
2016-12-22	0	0.275	0.270	0.280	0.270	0.275	350,000	95,700	0.2734	4.609	4.525	4.693	4.525	4.609	20,882	4.5828	1.85%
2016-12-21	0	0.270	0.270	0.275	0.265	0.270	180,000	48,150	0.2675	4.525	4.525	4.609	4.442	4.525	10,739	4.4835	0.00%
2016-12-20	0	0.270	0.270	0.275	0.270	0.270	30,000	8,100	0.2700	4.525	4.525	4.609	4.525	4.525	1,790	4.5254	-1.82%
2016-12-19	0	0.275	0.270	0.280	0.275	0.280	280,000	77,200	0.2757	4.609	4.525	4.693	4.609	4.693	16,706	4.6211	-3.51%
2016-12-16	0	0.285	0.275	0.285	0.275	0.285	40,000	11,200	0.2800	4.777	4.609	4.777	4.609	4.777	2,387	4.6930	0.00%
2016-12-15	0	0.285	0.275	0.285	0.270	0.285	2,650,000	748,300	0.2824	4.777	4.609	4.777	4.525	4.777	158,109	4.7328	3.64%
2016-12-14	0	0.275	0.275	0.280	0.275	0.285	2,060,000	571,500	0.2774	4.609	4.609	4.693	4.609	4.777	122,908	4.6498	0.00%
2016-12-13	0	0.275	0.275	0.285	0.275	0.280	160,000	44,500	0.2781	4.609	4.609	4.777	4.609	4.693	9,546	4.6615	-3.51%
2016-12-12	0	0.285	0.275	0.285	0.275	0.290	1,120,000	319,000	0.2848	4.777	4.609	4.777	4.609	4.861	66,824	4.7738	0.00%
2016-12-09	0	0.285	0.275	0.285	0.280	0.285	1,130,000	321,150	0.2842	4.777	4.609	4.777	4.693	4.777	67,420	4.7634	5.56%
2016-12-08	0	0.270	0.270	0.285	0.270	0.275	100,000	27,200	0.2720	4.525	4.525	4.777	4.525	4.609	5,966	4.5589	-3.57%
2016-12-07	0	0.280	0.275	0.280	0.270	0.280	2,580,000	707,650	0.2743	4.693	4.609	4.693	4.525	4.693	153,933	4.5971	1.82%
2016-12-06	0	0.275	0.275	0.285	0.275	0.280	700,000	192,650	0.2752	4.609	4.609	4.777	4.609	4.693	41,765	4.6127	-1.79%
2016-12-05	0	0.280	0.275	0.280	0.280	0.280	700,000	196,000	0.2800	4.693	4.609	4.693	4.693	4.693	41,765	4.6930	-1.75%
2016-12-02	0	0.285	0.280	0.285	0.280	0.290	2,170,000	619,350	0.2854	4.777	4.693	4.777	4.693	4.861	129,471	4.7837	3.64%
2016-12-01	0	0.275	0.270	0.280	0.275	0.285	50,000	13,850	0.2770	4.609	4.525	4.693	4.609	4.777	2,983	4.6427	1.85%
2016-11-30	0	0.270	0.270	0.280	0.270	0.275	428,000	117,450	0.2744	4.525	4.525	4.693	4.525	4.609	25,536	4.5994	-1.82%
2016-11-29	0	0.275	0.270	0.280	-	-	0	0	-	4.609	4.525	4.693	-	-	0	-	0.00%
2016-11-28	0	0.275	0.275	0.280	0.275	0.280	310,000	85,950	0.2773	4.609	4.609	4.693	4.609	4.693	18,496	4.6470	0.00%
2016-11-25	0	0.275	0.275	0.285	0.275	0.275	200,000	55,000	0.2750	4.609	4.609	4.777	4.609	4.609	11,933	4.6092	-1.79%
2016-11-24	0	0.280	0.275	0.285	0.275	0.280	270,000	74,750	0.2769	4.693	4.609	4.777	4.609	4.693	16,109	4.6402	0.00%
2016-11-23	0	0.280	0.280	0.285	0.280	0.280	170,000	47,600	0.2800	4.693	4.693	4.777	4.693	4.693	10,143	4.6930	1.82%
2016-11-22	0	0.275	0.275	0.280	0.275	0.275	220,000	60,500	0.2750	4.609	4.609	4.693	4.609	4.609	13,126	4.6092	-3.51%
2016-11-21	0	0.285	0.280	0.285	0.285	0.285	40,000	11,400	0.2850	4.777	4.693	4.777	4.777	4.777	2,387	4.7768	0.00%
2016-11-18	0	0.285	0.280	0.285	0.280	0.285	650,000	183,250	0.2819	4.777	4.693	4.777	4.693	4.777	38,782	4.7252	3.64%
2016-11-17	0	0.275	0.270	0.285	0.275	0.275	260,000	71,500	0.2750	4.609	4.525	4.777	4.609	4.609	15,513	4.6092	0.00%
2016-11-16	0	0.275	0.275	0.285	0.265	0.285	2,670,000	734,050	0.2749	4.609	4.609	4.777	4.442	4.777	159,303	4.6079	1.85%
2016-11-15	0	0.270	0.270	0.275	0.270	0.275	480,000	130,150	0.2711	4.525	4.525	4.609	4.525	4.609	28,639	4.5446	-1.82%
2016-11-14	0	0.275	0.270	0.280	-	-	0	0	-	4.609	4.525	4.693	-	-	0	-	0.00%
2016-11-11	0	0.275	0.275	0.280	0.275	0.280	150,000	41,500	0.2767	4.609	4.609	4.693	4.609	4.693	8,950	4.6371	-1.79%
2016-11-10	0	0.280	0.280	0.290	0.280	0.280	730,000	204,400	0.2800	4.693	4.693	4.861	4.693	4.693	43,555	4.6930	1.82%
2016-11-09	0	0.275	0.275	0.280	0.270	0.280	2,540,000	692,650	0.2727	4.609	4.609	4.693	4.525	4.693	151,546	4.5706	-3.51%
2016-11-08	0	0.285	0.285	0.295	0.285	0.290	180,000	52,050	0.2892	4.777	4.777	4.944	4.777	4.861	10,739	4.8466	-3.39%
2016-11-07	0	0.295	0.295	0.300	0.280	0.305	2,010,000	592,150	0.2946	4.944	4.944	5.028	4.693	5.112	119,924	4.9377	3.51%
2016-11-04	0	0.285	0.280	0.285	-	-	0	0	-	4.777	4.693	4.777	-	-	0	-	0.00%
2016-11-03	0	0.285	0.285	0.290	0.270	0.290	1,360,000	388,300	0.2855	4.777	4.777	4.861	4.525	4.861	81,143	4.7854	1.79%
2016-11-02	0	0.280	0.280	0.285	0.280	0.285	1,260,000	357,750	0.2839	4.693	4.693	4.777	4.693	4.777	75,176	4.7588	0.00%
2016-11-01	0	0.280	0.280	0.290	0.280	0.290	2,950,000	835,050	0.2831	4.693	4.693	4.861	4.693	4.861	176,008	4.7444	1.82%
2016-10-31	0	0.275	0.270	0.280	0.265	0.275	1,200,000	327,350	0.2728	4.609	4.525	4.693	4.442	4.609	71,597	4.5721	0.00%
2016-10-28	0	0.275	0.275	0.280	0.275	0.285	810,000	224,250	0.2769	4.609	4.609	4.693	4.609	4.777	48,328	4.6402	-5.17%
2016-10-27	0	0.290	0.285	0.290	0.275	0.300	3,171,149	917,415	0.2893	4.861	4.777	4.861	4.609	5.028	189,203	4.8488	7.41%
2016-10-26	0	0.270	0.270	0.275	0.265	0.275	2,120,000	575,300	0.2714	4.525	4.525	4.609	4.442	4.609	126,487	4.5483	-1.82%
2016-10-25	0	0.275	0.275	0.290	0.275	0.280	1,050,000	293,600	0.2796	4.609	4.609	4.861	4.609	4.693	62,647	4.6866	-1.79%
2016-10-24	0	0.280	0.275	0.290	0.280	0.285	350,000	99,650	0.2847	4.693	4.609	4.861	4.693	4.777	20,882	4.7720	-1.75%
2016-10-20	0	0.285	0.275	0.295	0.285	0.285	20,000	5,700	0.2850	4.777	4.609	4.944	4.777	4.777	1,193	4.7768	0.00%
2016-10-19	0	0.285	0.280	0.285	0.285	0.295	140,000	40,100	0.2864	4.777	4.693	4.777	4.777	4.944	8,353	4.8007	0.00%
2016-10-18	0	0.285	0.280	0.290	0.285	0.300	350,000	102,000	0.2914	4.777	4.693	4.861	4.777	5.028	20,882	4.8845	-1.72%
2016-10-17	0	0.290	0.290	0.295	0.280	0.290	990,000	284,000	0.2869	4.861	4.861	4.944	4.693	4.861	59,067	4.8081	0.00%
2016-10-14	0	0.290	0.280	0.290	0.280	0.290	2,820,000	790,000	0.2801	4.861	4.693	4.861	4.693	4.861	168,252	4.6953	0.00%
2016-10-13	0	0.290	0.290	0.295	0.290	0.290	920,000	266,800	0.2900	4.861	4.861	4.944	4.861	4.861	54,891	4.8606	0.00%
2016-10-12	0	0.290	0.290	0.295	0.290	0.295	920,000	271,050	0.2946	4.861	4.861	4.944	4.861	4.944	54,891	4.9380	-1.69%
2016-10-11	0	0.295	0.295	0.300	0.295	0.295	750,000	221,250	0.2950	4.944	4.944	5.028	4.944	4.944	44,748	4.9444	-3.28%
2016-10-07	0	0.305	0.300	0.305	0.300	0.315	1,950,000	591,950	0.3036	5.112	5.028	5.112	5.028	5.280	116,345	5.0879	-1.61%
2016-10-06	0	0.310	0.300	0.315	0.290	0.310	1,646,000	495,130	0.3008	5.196	5.028	5.280	4.861	5.196	98,207	5.0417	6.90%
2016-10-05	0	0.290	0.290	0.295	0.290	0.300	530,000	157,350	0.2969	4.861	4.861	4.944	4.861	5.028	31,622	4.9760	-1.69%
2016-10-04	0	0.295	0.290	0.300	0.295	0.300	1,920,000	568,550	0.2961	4.944	4.861	5.028	4.944	5.028	114,555	4.9631	-1.67%
2016-10-03	0	0.300	0.300	0.305	0.300	0.305	600,000	181,050	0.3018	5.028	5.028	5.112	5.028	5.112	35,798	5.0575	-3.23%
2016-09-30	0	0.310	0.305	0.310	0.305	0.310	2,960,000	915,450	0.3093	5.196	5.112	5.196	5.112	5.196	176,605	5.1836	-1.59%
2016-09-29	0	0.315	0.310	0.315	0.310	0.325	3,530,000	1,111,700	0.3149	5.280	5.196	5.280	5.196	5.447	210,613	5.2784	-3.08%
2016-09-28	0	0.325	0.320	0.325	0.300	0.330	19,498,825	6,130,415	0.3144	5.447	5.363	5.447	5.028	5.531	1,163,375	5.2695	3.17%
2016-09-27	0	0.315	0.310	0.315	0.280	0.315	6,693,626	2,030,916	0.3034	5.280	5.196	5.280	4.693	5.280	399,368	5.0853	12.50%
2016-09-26	0	0.280	0.275	0.285	0.270	0.280	1,050,000	288,200	0.2745	4.693	4.609	4.777	4.525	4.693	62,647	4.6004	1.82%
2016-09-23	0	0.275	0.275	0.280	0.270	0.275	1,312,000	360,260	0.2746	4.609	4.609	4.693	4.525	4.609	78,279	4.6023	0.00%
2016-09-22	0	0.275	0.275	0.280	0.270	0.275	570,000	155,350	0.2725	4.609	4.609	4.693	4.525	4.609	34,008	4.5680	0.00%
2016-09-21	0	0.275	0.270	0.280	0.270	0.275	400,000	109,000	0.2725	4.609	4.525	4.693	4.525	4.609	23,866	4.5673	1.85%
2016-09-20	0	0.270	0.270	0.280	0.265	0.270	190,000	50,700	0.2668	4.525	4.525	4.693	4.442	4.525	11,336	4.4724	0.00%
2016-09-19	0	0.270	0.265	0.275	0.265	0.270	550,000	146,500	0.2664	4.525	4.442	4.609	4.442	4.525	32,815	4.4644	0.00%
2016-09-15	0	0.270	0.270	0.275	0.265	0.280	310,000	85,950	0.2773	4.525	4.525	4.609	4.442	4.693	18,496	4.6470	-3.57%
2016-09-14	0	0.280	0.280	0.285	0.275	0.280	670,000	186,750	0.2787	4.693	4.693	4.777	4.609	4.693	39,975	4.6717	0.00%
2016-09-13	0	0.280	0.275	0.280	0.280	0.280	1,000,000	280,000	0.2800	4.693	4.609	4.693	4.693	4.693	59,664	4.6930	0.00%
2016-09-12	0	0.280	0.275	0.280	0.270	0.280	1,230,000	332,300	0.2702	4.693	4.609	4.693	4.525	4.693	73,387	4.5281	-1.75%
2016-09-09	0	0.285	0.285	0.290	0.280	0.290	180,000	50,750	0.2819	4.777	4.777	4.861	4.693	4.861	10,739	4.7255	-1.72%
2016-09-08	0	0.290	0.280	0.290	0.270	0.290	351,000	98,705	0.2812	4.861	4.693	4.861	4.525	4.861	20,942	4.7133	3.57%
2016-09-07	0	0.280	0.270	0.280	0.270	0.280	30,000	8,250	0.2750	4.693	4.525	4.693	4.525	4.693	1,790	4.6092	3.70%
2016-09-06	0	0.270	0.265	0.285	0.270	0.270	70,000	18,900	0.2700	4.525	4.442	4.777	4.525	4.525	4,176	4.5254	-5.26%
2016-09-05	0	0.285	0.270	0.285	-	-	0	0	-	4.777	4.525	4.777	-	-	0	-	0.00%
2016-09-02	0	0.285	0.265	0.275	0.270	0.285	80,000	21,950	0.2744	4.777	4.442	4.609	4.525	4.777	4,773	4.5987	1.79%
2016-09-01	0	0.280	0.280	0.290	0.280	0.290	200,000	57,900	0.2895	4.693	4.693	4.861	4.693	4.861	11,933	4.8522	0.00%
2016-08-31	0	0.280	0.265	0.295	-	-	0	0	-	4.693	4.442	4.944	-	-	0	-	0.00%
2016-08-30	0	0.280	0.265	0.285	0.280	0.310	460,000	136,300	0.2963	4.693	4.442	4.777	4.693	5.196	27,445	4.9662	1.82%
2016-08-29	0	0.275	0.265	0.280	0.275	0.280	30,000	8,300	0.2767	4.609	4.442	4.693	4.609	4.693	1,790	4.6371	0.00%
2016-08-26	0	0.275	0.270	0.275	0.250	0.275	320,000	84,250	0.2633	4.609	4.525	4.609	4.190	4.609	19,092	4.4127	0.00%
2016-08-25	0	0.275	0.260	0.280	0.275	0.275	100,000	27,500	0.2750	4.609	4.358	4.693	4.609	4.609	5,966	4.6092	0.00%
2016-08-24	0	0.275	0.275	0.280	0.275	0.275	16,000	4,190	0.2619	4.609	4.609	4.693	4.609	4.609	955	4.3892	0.00%
2016-08-23	0	0.275	0.260	0.290	-	-	0	0	-	4.609	4.358	4.861	-	-	0	-	0.00%
2016-08-22	0	0.275	0.275	0.280	0.275	0.275	20,000	5,500	0.2750	4.609	4.609	4.693	4.609	4.609	1,193	4.6092	-1.79%
2016-08-19	0	0.280	0.280	0.295	0.275	0.275	100,000	27,500	0.2750	4.693	4.693	4.944	4.609	4.609	5,966	4.6092	3.70%
2016-08-18	0	0.270	0.255	0.280	0.270	0.270	260,000	70,200	0.2700	4.525	4.274	4.693	4.525	4.525	15,513	4.5254	-3.57%
2016-08-17	0	0.280	0.280	0.295	0.275	0.280	290,000	80,150	0.2764	4.693	4.693	4.944	4.609	4.693	17,303	4.6323	0.00%
2016-08-16	0	0.280	0.275	0.290	0.280	0.295	250,000	71,250	0.2850	4.693	4.609	4.861	4.693	4.944	14,916	4.7768	-3.45%
2016-08-15	0	0.290	0.280	0.295	0.265	0.290	1,830,000	496,150	0.2711	4.861	4.693	4.944	4.442	4.861	109,185	4.5441	5.45%
2016-08-12	0	0.275	0.270	0.275	0.265	0.275	1,260,000	338,350	0.2685	4.609	4.525	4.609	4.442	4.609	75,176	4.5007	1.85%
2016-08-11	0	0.270	0.270	0.295	0.265	0.275	2,810,000	747,800	0.2661	4.525	4.525	4.944	4.442	4.609	167,655	4.4603	-1.82%
2016-08-10	0	0.275	0.275	0.300	0.260	0.260	30,000	7,800	0.2600	4.609	4.609	5.028	4.358	4.358	1,790	4.3577	0.00%
2016-08-09	0	0.275	0.275	0.280	0.275	0.280	130,000	35,900	0.2762	4.609	4.609	4.693	4.609	4.693	7,756	4.6285	0.00%
2016-08-08	0	0.275	0.275	0.280	0.275	0.285	120,000	33,700	0.2808	4.609	4.609	4.693	4.609	4.777	7,160	4.7069	-5.17%
2016-08-05	0	0.290	0.270	0.290	0.260	0.290	36,000	9,760	0.2711	4.861	4.525	4.861	4.358	4.861	2,148	4.5440	-1.69%
2016-08-04	0	0.295	0.265	0.295	0.295	0.295	20,000	5,900	0.2950	4.944	4.442	4.944	4.944	4.944	1,193	4.9444	-1.67%
2016-08-03	0	0.300	0.275	0.300	0.300	0.300	10,000	3,000	0.3000	5.028	4.609	5.028	5.028	5.028	597	5.0282	11.11%
2016-08-01	0	0.270	0.270	0.280	0.250	0.285	402,000	105,430	0.2623	4.525	4.525	4.693	4.190	4.777	23,985	4.3957	-5.26%
2016-07-29	0	0.285	0.285	0.295	0.285	0.285	50,000	14,250	0.2850	4.777	4.777	4.944	4.777	4.777	2,983	4.7768	0.00%
2016-07-28	0	0.285	0.285	0.295	0.275	0.285	960,000	270,100	0.2814	4.777	4.777	4.944	4.609	4.777	57,277	4.7157	0.00%
2016-07-27	0	0.285	0.285	0.300	0.285	0.290	200,000	57,600	0.2880	4.777	4.777	5.028	4.777	4.861	11,933	4.8270	-3.39%
2016-07-26	0	0.295	0.290	0.300	0.290	0.295	280,000	81,350	0.2905	4.944	4.861	5.028	4.861	4.944	16,706	4.8695	0.00%
2016-07-25	0	0.295	0.285	0.300	0.295	0.295	420,000	123,900	0.2950	4.944	4.777	5.028	4.944	4.944	25,059	4.9444	0.00%
2016-07-22	0	0.295	0.285	0.300	-	-	0	0	-	4.944	4.777	5.028	-	-	0	-	0.00%
2016-07-21	0	0.295	0.290	0.300	-	-	4,101	1,107	0.2699	4.944	4.861	5.028	-	-	245	4.5242	0.00%
2016-07-20	0	0.295	0.285	0.300	-	-	0	0	-	4.944	4.777	5.028	-	-	0	-	0.00%
2016-07-19	0	0.295	0.295	0.300	0.285	0.300	210,000	61,650	0.2936	4.944	4.944	5.028	4.777	5.028	12,529	4.9204	0.00%
2016-07-18	0	0.295	0.290	0.310	0.295	0.295	232,000	68,410	0.2949	4.944	4.861	5.196	4.944	4.944	13,842	4.9422	-3.28%
2016-07-15	0	0.305	0.300	0.310	0.305	0.305	10,000	3,050	0.3050	5.112	5.028	5.196	5.112	5.112	597	5.1120	1.67%
2016-07-14	0	0.300	0.300	0.310	0.300	0.310	921,082	280,708	0.3048	5.028	5.028	5.196	5.028	5.196	54,955	5.1079	0.00%
2016-07-13	0	0.300	0.290	0.310	0.300	0.300	40,000	12,000	0.3000	5.028	4.861	5.196	5.028	5.028	2,387	5.0282	0.00%
2016-07-12	0	0.300	0.295	0.300	0.290	0.300	544,000	161,760	0.2974	5.028	4.944	5.028	4.861	5.028	32,457	4.9838	5.26%
2016-07-11	0	0.285	0.285	0.295	0.280	0.290	530,000	150,750	0.2844	4.777	4.777	4.944	4.693	4.861	31,622	4.7673	-5.00%
2016-07-08	0	0.300	0.295	0.300	0.295	0.300	460,000	137,200	0.2983	5.028	4.944	5.028	4.944	5.028	27,445	4.9990	1.69%
2016-07-07	0	0.295	0.290	0.300	0.290	0.300	792,067	232,208	0.2932	4.944	4.861	5.028	4.861	5.028	47,258	4.9136	-1.67%
2016-07-06	0	0.300	0.290	0.300	0.295	0.310	3,640,000	1,092,300	0.3001	5.028	4.861	5.028	4.944	5.196	217,176	5.0296	-7.69%
2016-07-05	0	0.325	0.315	0.325	0.325	0.325	60,000	19,500	0.3250	5.447	5.280	5.447	5.447	5.447	3,580	5.4472	3.17%
2016-07-04	0	0.315	0.310	0.315	0.315	0.315	180,000	56,700	0.3150	5.280	5.196	5.280	5.280	5.280	10,739	5.2796	1.61%
2016-06-30	0	0.310	0.310	0.315	0.310	0.315	830,000	257,450	0.3102	5.196	5.196	5.280	5.196	5.280	49,521	5.1988	0.00%
2016-06-29	0	0.310	0.310	0.315	0.310	0.320	1,552,000	485,770	0.3130	5.196	5.196	5.280	5.196	5.363	92,598	5.2460	-1.59%
2016-06-28	0	0.315	0.305	0.315	0.315	0.315	150,000	47,250	0.3150	5.280	5.112	5.280	5.280	5.280	8,950	5.2796	0.00%
2016-06-27	0	0.315	0.310	0.320	0.315	0.320	270,000	85,350	0.3161	5.280	5.196	5.363	5.280	5.363	16,109	5.2982	1.61%
2016-06-24	0	0.310	0.310	0.320	0.305	0.310	1,098,000	338,720	0.3085	5.196	5.196	5.363	5.112	5.196	65,511	5.1704	-4.62%
2016-06-23	0	0.325	0.315	0.325	-	-	0	0	-	5.447	5.280	5.447	-	-	0	-	0.00%
2016-06-22	0	0.325	0.315	0.325	0.320	0.330	270,000	87,050	0.3224	5.447	5.280	5.447	5.363	5.531	16,109	5.4037	3.17%
2016-06-21	0	0.315	0.315	0.320	0.315	0.320	200,000	63,500	0.3175	5.280	5.280	5.363	5.280	5.363	11,933	5.3215	-1.56%
2016-06-20	0	0.320	0.315	0.325	0.315	0.325	700,000	224,450	0.3206	5.363	5.280	5.447	5.280	5.447	41,765	5.3742	1.59%
2016-06-17	0	0.315	0.315	0.320	0.305	0.325	600,000	190,700	0.3178	5.280	5.280	5.363	5.112	5.447	35,798	5.3271	1.61%
2016-06-16	0	0.310	0.310	0.330	0.300	0.325	1,330,000	425,400	0.3198	5.196	5.196	5.531	5.028	5.447	79,353	5.3609	-8.82%
2016-06-15	0	0.340	0.330	0.340	0.325	0.340	180,000	58,800	0.3267	5.699	5.531	5.699	5.447	5.699	10,739	5.4751	4.62%
2016-06-14	0	0.325	0.320	0.335	0.325	0.325	470,000	152,750	0.3250	5.447	5.363	5.615	5.447	5.447	28,042	5.4472	-1.52%
2016-06-13	0	0.330	0.325	0.335	0.330	0.335	1,120,000	373,650	0.3336	5.531	5.447	5.615	5.531	5.615	66,824	5.5916	-4.35%
2016-06-10	0	0.345	0.340	0.345	0.345	0.345	120,000	41,400	0.3450	5.782	5.699	5.782	5.782	5.782	7,160	5.7824	0.00%
2016-06-08	0	0.345	0.340	0.350	0.340	0.345	800,000	273,500	0.3419	5.782	5.699	5.866	5.699	5.782	47,731	5.7300	0.00%
2016-06-07	0	0.345	0.345	0.350	0.340	0.350	358,249	122,980	0.3433	5.782	5.782	5.866	5.699	5.866	21,375	5.7536	0.00%
2016-06-06	0	0.345	0.345	0.350	0.340	0.345	900,000	309,600	0.3440	5.782	5.782	5.866	5.699	5.782	53,697	5.7656	1.47%
2016-06-03	0	0.340	0.340	0.345	0.335	0.345	1,260,000	432,050	0.3429	5.699	5.699	5.782	5.615	5.782	75,176	5.7471	0.00%
2016-06-02	0	0.340	0.335	0.340	0.340	0.340	230,000	78,200	0.3400	5.699	5.615	5.699	5.699	5.699	13,723	5.6986	0.00%
2016-06-01	0	0.340	0.335	0.340	0.340	0.340	440,000	149,600	0.3400	5.699	5.615	5.699	5.699	5.699	26,252	5.6986	-1.45%
2016-05-31	0	0.345	0.340	0.350	0.340	0.350	1,820,000	627,900	0.3450	5.782	5.699	5.866	5.699	5.866	108,588	5.7824	-2.82%
2016-05-30	0	0.355	0.340	0.355	0.330	0.360	2,190,000	752,050	0.3434	5.950	5.699	5.950	5.531	6.034	130,664	5.7556	2.90%
2016-05-27	0	0.345	0.345	0.350	0.340	0.345	270,000	92,250	0.3417	5.782	5.782	5.866	5.699	5.782	16,109	5.7265	1.47%
2016-05-26	0	0.340	0.335	0.350	0.340	0.340	760,108	258,435	0.3400	5.699	5.615	5.866	5.699	5.699	45,351	5.6986	-1.45%
2016-05-25	0	0.345	0.345	0.350	0.345	0.345	80,000	27,600	0.3450	5.782	5.782	5.866	5.782	5.782	4,773	5.7824	0.00%
2016-05-24	0	0.345	0.345	0.350	0.345	0.345	50,000	17,250	0.3450	5.782	5.782	5.866	5.782	5.782	2,983	5.7824	1.47%
2016-05-23	0	0.340	0.340	0.350	0.340	0.345	870,000	297,700	0.3422	5.699	5.699	5.866	5.699	5.782	51,908	5.7352	0.00%
2016-05-20	0	0.340	0.340	0.350	0.340	0.350	550,000	190,300	0.3460	5.699	5.699	5.866	5.699	5.866	32,815	5.7992	-2.86%
2016-05-19	0	0.350	0.340	0.350	0.345	0.350	2,090,000	728,650	0.3486	5.866	5.699	5.866	5.782	5.866	124,697	5.8433	1.45%
2016-05-18	0	0.345	0.340	0.345	0.340	0.345	410,000	140,550	0.3428	5.782	5.699	5.782	5.699	5.782	24,462	5.7456	-1.43%
2016-05-17	0	0.350	0.340	0.350	0.340	0.355	220,000	76,950	0.3498	5.866	5.699	5.866	5.699	5.950	13,126	5.8624	0.00%
2016-05-16	0	0.350	0.345	0.350	0.340	0.350	1,220,000	418,800	0.3433	5.866	5.782	5.866	5.699	5.866	72,790	5.7535	-1.41%
2016-05-13	0	0.355	0.345	0.355	0.340	0.355	500,000	173,500	0.3470	5.950	5.782	5.950	5.699	5.950	29,832	5.8159	1.43%
2016-05-12	0	0.350	0.345	0.355	0.345	0.355	2,240,000	783,700	0.3499	5.866	5.782	5.950	5.782	5.950	133,647	5.8640	-1.41%
2016-05-11	0	0.355	0.350	0.360	0.325	0.360	8,083,082	2,758,417	0.3413	5.950	5.866	6.034	5.447	6.034	482,268	5.7197	4.41%
2016-05-10	0	0.340	0.335	0.340	0.335	0.340	370,000	125,550	0.3393	5.699	5.615	5.699	5.615	5.699	22,076	5.6873	0.00%
2016-05-09	0	0.340	0.340	0.345	0.330	0.360	2,510,000	872,600	0.3476	5.699	5.699	5.782	5.531	6.034	149,756	5.8268	-1.45%
2016-05-06	0	0.345	0.340	0.350	0.340	0.350	830,000	284,950	0.3433	5.782	5.699	5.866	5.699	5.866	49,521	5.7541	-1.43%
2016-05-05	0	0.350	0.345	0.350	0.350	0.355	570,000	199,850	0.3506	5.866	5.782	5.866	5.866	5.950	34,008	5.8765	1.45%
2016-05-04	0	0.345	0.345	0.350	0.345	0.355	684,000	237,520	0.3473	5.782	5.782	5.866	5.782	5.950	40,810	5.8201	-1.43%
2016-05-03	0	0.350	0.350	0.355	0.350	0.350	770,000	269,500	0.3500	5.866	5.866	5.950	5.866	5.866	45,941	5.8662	0.00%
2016-04-29	0	0.350	0.350	0.355	0.350	0.360	1,885,954	666,464	0.3534	5.866	5.866	5.950	5.866	6.034	112,523	5.9229	-2.78%
2016-04-28	0	0.360	0.360	0.365	0.350	0.360	1,132,000	403,130	0.3561	6.034	6.034	6.118	5.866	6.034	67,539	5.9688	2.86%
2016-04-27	0	0.350	0.350	0.355	0.345	0.350	1,171,082	409,357	0.3496	5.866	5.866	5.950	5.782	5.866	69,871	5.8587	2.94%
2016-04-26	0	0.340	0.340	0.350	0.340	0.340	960,000	326,400	0.3400	5.699	5.699	5.866	5.699	5.699	57,277	5.6986	-2.86%
2016-04-25	0	0.350	0.345	0.350	0.345	0.355	380,000	132,950	0.3499	5.866	5.782	5.866	5.782	5.950	22,672	5.8640	-2.78%
2016-04-22	0	0.360	0.360	0.365	0.360	0.360	550,000	198,000	0.3600	6.034	6.034	6.118	6.034	6.034	32,815	6.0338	0.00%
2016-04-21	0	0.360	0.355	0.360	0.360	0.360	499,082	179,487	0.3596	6.034	5.950	6.034	6.034	6.034	29,777	6.0277	0.00%
2016-04-20	0	0.360	0.360	0.365	0.360	0.370	2,760,000	1,001,350	0.3628	6.034	6.034	6.118	6.034	6.201	164,672	6.0809	-1.37%
2016-04-19	0	0.365	0.365	0.370	0.360	0.375	3,237,082	1,183,167	0.3655	6.118	6.118	6.201	6.034	6.285	193,137	6.1261	0.00%
2016-04-18	0	0.365	0.365	0.370	0.345	0.375	3,340,000	1,211,050	0.3626	6.118	6.118	6.201	5.782	6.285	199,277	6.0772	5.80%
2016-04-15	0	0.345	0.345	0.350	0.340	0.355	1,296,000	447,130	0.3450	5.782	5.782	5.866	5.699	5.950	77,324	5.7825	-1.43%
2016-04-14	0	0.350	0.350	0.355	0.330	0.355	2,840,217	957,518	0.3371	5.866	5.866	5.950	5.531	5.950	169,458	5.6505	2.94%
2016-04-13	0	0.340	0.335	0.345	0.340	0.355	3,892,000	1,337,200	0.3436	5.699	5.615	5.782	5.699	5.950	232,212	5.7585	-4.23%
2016-04-12	0	0.355	0.345	0.355	0.320	0.360	6,984,280	2,348,937	0.3363	5.950	5.782	5.950	5.363	6.034	416,709	5.6369	10.94%
2016-04-11	0	0.320	0.320	0.325	0.320	0.320	1,160,000	371,200	0.3200	5.363	5.363	5.447	5.363	5.363	69,210	5.3634	0.00%
2016-04-08	0	0.320	0.315	0.320	0.305	0.320	2,770,000	878,600	0.3172	5.363	5.280	5.363	5.112	5.363	165,269	5.3162	4.92%
2016-04-07	0	0.305	0.305	0.315	0.305	0.315	406,000	124,810	0.3074	5.112	5.112	5.280	5.112	5.280	24,224	5.1524	-1.61%
2016-04-06	0	0.310	0.310	0.315	0.310	0.315	1,000,000	310,600	0.3106	5.196	5.196	5.280	5.196	5.280	59,664	5.2058	-3.12%
2016-04-05	0	0.320	0.315	0.320	0.310	0.320	760,000	238,750	0.3141	5.363	5.280	5.363	5.196	5.363	45,345	5.2652	0.00%
2016-04-01	0	0.320	0.315	0.320	0.315	0.320	1,340,000	427,250	0.3188	5.363	5.280	5.363	5.280	5.363	79,950	5.3440	0.00%
2016-03-31	0	0.320	0.320	0.325	0.310	0.320	3,198,000	1,013,600	0.3169	5.363	5.363	5.447	5.196	5.363	190,805	5.3122	1.59%
2016-03-30	0	0.315	0.310	0.320	0.310	0.320	232,000	73,380	0.3163	5.280	5.196	5.363	5.196	5.363	13,842	5.3013	0.00%
2016-03-29	0	0.315	0.315	0.320	0.310	0.320	2,100,000	665,750	0.3170	5.280	5.280	5.363	5.196	5.363	125,294	5.3135	-1.56%
2016-03-24	0	0.320	0.315	0.320	0.310	0.320	1,240,000	392,850	0.3168	5.363	5.280	5.363	5.196	5.363	73,983	5.3100	0.00%
2016-03-23	0	0.320	0.320	0.325	0.320	0.320	120,000	38,400	0.3200	5.363	5.363	5.447	5.363	5.363	7,160	5.3634	0.00%
2016-03-22	0	0.320	0.320	0.325	0.310	0.320	660,000	210,900	0.3195	5.363	5.363	5.447	5.196	5.363	39,378	5.3558	0.00%
2016-03-21	0	0.320	0.315	0.320	0.305	0.320	1,680,000	528,100	0.3143	5.363	5.280	5.363	5.112	5.363	100,235	5.2686	1.59%
2016-03-18	0	0.315	0.315	0.320	0.310	0.325	1,746,000	556,740	0.3189	5.280	5.280	5.363	5.196	5.447	104,173	5.3444	-1.56%
2016-03-17	0	0.320	0.315	0.320	0.310	0.320	890,000	282,450	0.3174	5.363	5.280	5.363	5.196	5.363	53,101	5.3191	0.00%
2016-03-16	0	0.320	0.310	0.320	-	-	8,000	2,400	0.3000	5.363	5.196	5.363	-	-	477	5.0282	0.00%
2016-03-15	0	0.320	0.310	0.320	0.320	0.325	350,000	113,200	0.3234	5.363	5.196	5.363	5.363	5.447	20,882	5.4208	-3.03%
2016-03-14	0	0.330	0.320	0.330	0.330	0.330	20,000	6,600	0.3300	5.531	5.363	5.531	5.531	5.531	1,193	5.5310	1.54%
2016-03-11	0	0.325	0.315	0.325	0.315	0.325	1,230,000	390,950	0.3178	5.447	5.280	5.447	5.280	5.447	73,387	5.3273	4.84%
2016-03-10	0	0.310	0.310	0.320	0.310	0.320	280,000	88,650	0.3166	5.196	5.196	5.363	5.196	5.363	16,706	5.3065	-3.12%
2016-03-09	0	0.320	0.315	0.320	0.315	0.320	1,030,000	329,450	0.3199	5.363	5.280	5.363	5.280	5.363	61,454	5.3609	-1.54%
2016-03-08	0	0.325	0.315	0.325	0.320	0.325	400,000	129,050	0.3226	5.447	5.280	5.447	5.363	5.447	23,866	5.4074	1.56%
2016-03-07	0	0.320	0.320	0.325	0.310	0.325	1,190,000	376,100	0.3161	5.363	5.363	5.447	5.196	5.447	71,000	5.2972	1.59%
2016-03-04	0	0.315	0.315	0.320	0.315	0.325	1,410,000	450,250	0.3193	5.280	5.280	5.363	5.280	5.447	84,126	5.3521	-1.56%
2016-03-03	0	0.320	0.315	0.320	0.315	0.325	1,120,000	357,950	0.3196	5.363	5.280	5.363	5.280	5.447	66,824	5.3566	0.00%
2016-03-02	0	0.320	0.315	0.320	0.300	0.320	21,512,000	6,617,640	0.3076	5.363	5.280	5.363	5.028	5.363	1,283,489	5.1560	-1.54%
2016-03-01	0	0.325	0.310	0.325	0.310	0.325	200,000	63,500	0.3175	5.447	5.196	5.447	5.196	5.447	11,933	5.3215	0.00%
2016-02-29	0	0.325	0.320	0.325	0.320	0.325	640,000	207,350	0.3240	5.447	5.363	5.447	5.363	5.447	38,185	5.4302	0.00%
2016-02-26	0	0.325	0.315	0.325	0.305	0.325	140,000	43,400	0.3100	5.447	5.280	5.447	5.112	5.447	8,353	5.1958	1.56%
2016-02-25	0	0.320	0.310	0.320	0.315	0.325	940,000	298,200	0.3172	5.363	5.196	5.363	5.280	5.447	56,084	5.3170	-1.54%
2016-02-24	0	0.325	0.320	0.325	0.315	0.330	2,504,000	812,370	0.3244	5.447	5.363	5.447	5.280	5.531	149,398	5.4376	-1.52%
2016-02-23	0	0.330	0.325	0.335	0.325	0.335	2,124,330	698,420	0.3288	5.531	5.447	5.615	5.447	5.615	126,746	5.5104	0.00%
2016-02-22	0	0.330	0.325	0.330	0.320	0.330	7,700,000	2,520,100	0.3273	5.531	5.447	5.531	5.363	5.531	459,412	5.4855	3.13%
2016-02-19	0	0.320	0.320	0.325	0.320	0.330	4,750,000	1,542,550	0.3247	5.363	5.363	5.447	5.363	5.531	283,403	5.4429	0.00%
2016-02-18	0	0.320	0.320	0.325	0.320	0.330	3,300,000	1,071,600	0.3247	5.363	5.363	5.447	5.363	5.531	196,891	5.4426	0.00%
2016-02-17	0	0.320	0.320	0.325	0.320	0.325	4,970,000	1,602,300	0.3224	5.363	5.363	5.447	5.363	5.447	296,529	5.4035	0.00%
2016-02-16	0	0.320	0.310	0.320	0.305	0.320	3,528,000	1,116,340	0.3164	5.363	5.196	5.363	5.112	5.363	210,494	5.3034	4.92%
2016-02-15	0	0.305	0.300	0.310	0.300	0.315	2,578,000	789,410	0.3062	5.112	5.028	5.196	5.028	5.280	153,813	5.1323	5.17%
2016-02-12	0	0.290	0.285	0.290	0.290	0.300	710,000	211,400	0.2977	4.861	4.777	4.861	4.861	5.028	42,361	4.9904	-3.33%
2016-02-11	0	0.300	0.290	0.300	0.290	0.300	570,000	169,900	0.2981	5.028	4.861	5.028	4.861	5.028	34,008	4.9958	1.69%
2016-02-05	0	0.295	0.290	0.295	0.285	0.300	410,000	120,850	0.2948	4.944	4.861	4.944	4.777	5.028	24,462	4.9403	-1.67%
2016-02-04	0	0.300	0.290	0.300	0.295	0.300	230,000	67,950	0.2954	5.028	4.861	5.028	4.944	5.028	13,723	4.9517	1.69%
2016-02-03	0	0.295	0.290	0.295	0.290	0.300	1,730,000	514,250	0.2973	4.944	4.861	4.944	4.861	5.028	103,218	4.9822	-3.28%
2016-02-02	0	0.305	0.295	0.310	0.290	0.305	1,970,000	587,750	0.2984	5.112	4.944	5.196	4.861	5.112	117,538	5.0005	1.67%
2016-02-01	0	0.300	0.290	0.300	0.290	0.300	610,000	180,100	0.2952	5.028	4.861	5.028	4.861	5.028	36,395	4.9485	0.00%
2016-01-29	0	0.300	0.295	0.300	0.295	0.305	9,210,000	2,762,400	0.2999	5.028	4.944	5.028	4.944	5.112	549,504	5.0271	3.45%
2016-01-28	0	0.290	0.290	0.295	0.290	0.295	1,010,000	295,900	0.2930	4.861	4.861	4.944	4.861	4.944	60,261	4.9103	-1.69%
2016-01-27	0	0.295	0.290	0.295	0.295	0.305	2,950,000	879,800	0.2982	4.944	4.861	4.944	4.944	5.112	176,008	4.9986	3.51%
2016-01-26	0	0.285	0.285	0.290	0.285	0.295	3,380,000	974,340	0.2883	4.777	4.777	4.861	4.777	4.944	201,664	4.8315	-3.39%
2016-01-25	0	0.295	0.295	0.300	0.295	0.310	2,754,000	827,770	0.3006	4.944	4.944	5.028	4.944	5.196	164,314	5.0377	-4.84%
2016-01-22	0	0.310	0.300	0.310	0.270	0.315	21,870,000	6,600,950	0.3018	5.196	5.028	5.196	4.525	5.280	1,304,849	5.0588	14.81%
2016-01-21	0	0.270	0.270	0.275	0.270	0.310	9,954,000	2,878,050	0.2891	4.525	4.525	4.609	4.525	5.196	593,894	4.8461	-14.29%
2016-01-20	0	0.315	0.310	0.315	0.305	0.315	8,002,000	2,486,980	0.3108	5.280	5.196	5.280	5.112	5.280	477,430	5.2091	0.00%
2016-01-19	0	0.315	0.315	0.320	0.315	0.325	4,260,000	1,363,950	0.3202	5.280	5.280	5.363	5.280	5.447	254,168	5.3663	-1.56%
2016-01-18	0	0.320	0.315	0.320	0.310	0.320	9,926,000	3,154,500	0.3178	5.363	5.280	5.363	5.196	5.363	592,224	5.3265	0.00%
2016-01-15	0	0.320	0.315	0.320	0.310	0.320	4,330,000	1,376,550	0.3179	5.363	5.280	5.363	5.196	5.363	258,345	5.3283	3.23%
2016-01-14	0	0.310	0.310	0.315	0.310	0.325	3,240,000	1,022,250	0.3155	5.196	5.196	5.280	5.196	5.447	193,311	5.2881	-1.59%
2016-01-13	0	0.315	0.310	0.320	0.310	0.330	1,680,000	533,350	0.3175	5.280	5.196	5.363	5.196	5.531	100,235	5.3210	-4.55%
2016-01-12	0	0.330	0.325	0.330	0.310	0.330	19,484,154	6,390,957	0.3280	5.531	5.447	5.531	5.196	5.531	1,162,500	5.4976	3.13%
2016-01-11	0	0.320	0.315	0.320	0.305	0.330	5,916,000	1,879,270	0.3177	5.363	5.280	5.363	5.112	5.531	352,971	5.3241	1.59%
2016-01-08	0	0.315	0.310	0.320	0.310	0.330	5,103,979	1,635,413	0.3204	5.280	5.196	5.363	5.196	5.531	304,523	5.3704	3.28%
2016-01-07	0	0.305	0.305	0.310	0.300	0.320	4,100,000	1,249,100	0.3047	5.112	5.112	5.196	5.028	5.363	244,622	5.1062	-6.15%
2016-01-06	0	0.325	0.315	0.325	0.320	0.325	2,000,000	643,750	0.3219	5.447	5.280	5.447	5.363	5.447	119,328	5.3948	0.00%
2016-01-05	0	0.325	0.320	0.325	0.315	0.330	5,122,992	1,652,112	0.3225	5.447	5.363	5.447	5.280	5.531	305,658	5.4051	0.00%
2016-01-04	0	0.325	0.320	0.325	0.310	0.335	5,225,649	1,695,294	0.3244	5.447	5.363	5.447	5.196	5.615	311,782	5.4374	0.00%
2015-12-31	0	0.325	0.325	0.335	0.325	0.330	1,444,000	476,240	0.3298	5.447	5.447	5.615	5.447	5.531	86,155	5.5277	-2.99%
2015-12-30	0	0.335	0.330	0.340	0.320	0.335	3,940,000	1,294,750	0.3286	5.615	5.531	5.699	5.363	5.615	235,076	5.5078	0.00%
2015-12-29	0	0.335	0.335	0.340	0.305	0.355	17,926,000	6,079,540	0.3391	5.615	5.615	5.699	5.112	5.950	1,069,534	5.6843	8.06%
2015-12-28	0	0.310	0.305	0.310	0.310	0.315	894,706	277,505	0.3102	5.196	5.112	5.196	5.196	5.280	53,382	5.1985	-1.59%
2015-12-24	0	0.315	0.310	0.315	0.310	0.325	2,240,000	717,150	0.3202	5.280	5.196	5.280	5.196	5.447	133,647	5.3660	1.61%
2015-12-23	0	0.310	0.305	0.310	0.300	0.310	840,000	258,700	0.3080	5.196	5.112	5.196	5.028	5.196	50,118	5.1619	0.00%
2015-12-22	0	0.310	0.305	0.310	0.300	0.310	740,000	225,500	0.3047	5.196	5.112	5.196	5.028	5.196	44,151	5.1074	1.64%
2015-12-21	0	0.305	0.300	0.310	0.285	0.310	3,162,000	953,980	0.3017	5.112	5.028	5.196	4.777	5.196	188,657	5.0567	5.17%
2015-12-18	0	0.290	0.285	0.295	0.285	0.295	1,190,000	348,150	0.2926	4.861	4.777	4.944	4.777	4.944	71,000	4.9035	0.00%
2015-12-17	0	0.290	0.285	0.295	0.290	0.295	1,313,789	382,404	0.2911	4.861	4.777	4.944	4.861	4.944	78,386	4.8785	0.00%
2015-12-16	0	0.290	0.290	0.295	0.290	0.300	1,218,000	356,870	0.2930	4.861	4.861	4.944	4.861	5.028	72,671	4.9108	-1.69%
2015-12-15	0	0.295	0.295	0.300	0.290	0.300	1,284,000	377,580	0.2941	4.944	4.944	5.028	4.861	5.028	76,608	4.9287	0.00%
2015-12-14	0	0.295	0.290	0.295	0.285	0.300	6,350,000	1,847,000	0.2909	4.944	4.861	4.944	4.777	5.028	378,866	4.8751	-1.67%
2015-12-11	0	0.300	0.300	0.305	0.290	0.315	12,056,000	3,660,930	0.3037	5.028	5.028	5.112	4.861	5.280	719,308	5.0895	-4.76%
2015-12-10	0	0.315	0.315	0.320	0.310	0.320	3,140,000	994,600	0.3168	5.280	5.280	5.363	5.196	5.363	187,345	5.3089	-1.56%
2015-12-09	0	0.320	0.315	0.320	0.310	0.325	5,952,165	1,871,299	0.3144	5.363	5.280	5.363	5.196	5.447	355,129	5.2693	0.00%
2015-12-08	0	0.320	0.315	0.320	0.315	0.320	9,716,022	3,071,450	0.3161	5.363	5.280	5.363	5.280	5.363	579,695	5.2984	0.00%
2015-12-07	0	0.320	0.320	0.325	0.315	0.360	45,006,000	15,390,480	0.3420	5.363	5.363	5.447	5.280	6.034	2,685,232	5.7315	-3.03%
2015-12-04	0	0.330	0.325	0.330	0.320	0.330	2,713,630	880,189	0.3244	5.531	5.447	5.531	5.363	5.531	161,906	5.4364	0.00%
2015-12-03	0	0.330	0.325	0.330	0.325	0.335	3,444,000	1,131,070	0.3284	5.531	5.447	5.531	5.447	5.615	205,482	5.5045	-1.49%
2015-12-02	0	0.335	0.330	0.335	0.310	0.345	8,352,000	2,776,910	0.3325	5.615	5.531	5.615	5.196	5.782	498,313	5.5726	4.69%
2015-12-01	0	0.320	0.320	0.325	0.310	0.325	4,423,649	1,398,794	0.3162	5.363	5.363	5.447	5.196	5.447	263,932	5.2998	-1.54%
2015-11-30	0	0.325	0.320	0.325	0.315	0.325	3,411,563	1,092,469	0.3202	5.447	5.363	5.447	5.280	5.447	203,547	5.3672	0.00%
2015-11-27	0	0.325	0.320	0.325	0.310	0.325	9,626,637	3,065,107	0.3184	5.447	5.363	5.447	5.196	5.447	574,362	5.3365	-1.52%
2015-11-26	0	0.330	0.320	0.330	0.310	0.330	8,198,000	2,647,250	0.3229	5.531	5.363	5.531	5.196	5.531	489,124	5.4122	0.00%
2015-11-25	0	0.330	0.320	0.330	0.310	0.330	7,839,775	2,510,890	0.3203	5.531	5.363	5.531	5.196	5.531	467,751	5.3680	1.54%
2015-11-24	0	0.325	0.320	0.325	0.310	0.340	9,938,375	3,210,374	0.3230	5.447	5.363	5.447	5.196	5.699	592,962	5.4141	-4.41%
2015-11-23	0	0.340	0.330	0.335	0.320	0.350	21,931,764	7,324,648	0.3340	5.699	5.531	5.615	5.363	5.866	1,308,534	5.5976	4.62%
2015-11-20	0	0.325	0.315	0.325	0.285	0.325	21,928,512	6,860,895	0.3129	5.447	5.280	5.447	4.777	5.447	1,308,340	5.2440	8.33%
2015-11-19	0	0.300	0.295	0.300	0.285	0.315	24,066,841	7,399,853	0.3075	5.028	4.944	5.028	4.777	5.280	1,435,921	5.1534	3.45%
2015-11-18	0	0.290	0.285	0.290	0.249	0.295	45,492,821	12,002,725	0.2638	4.861	4.777	4.861	4.173	4.944	2,714,278	4.4221	1.75%
2015-11-17	0	0.285	0.280	0.285	0.275	0.290	35,919,706	10,261,984	0.2857	4.777	4.693	4.777	4.609	4.861	2,143,109	4.7884	-14.93%
2015-11-16	0	0.335	0.325	0.335	0.300	0.335	6,300,000	1,989,200	0.3157	5.615	5.447	5.615	5.028	5.615	375,882	5.2921	1.52%
2015-11-13	0	0.330	0.330	0.340	0.300	0.340	9,560,000	3,112,980	0.3256	5.531	5.531	5.699	5.028	5.699	570,387	5.4577	4.76%
2015-11-12	0	0.315	0.300	0.315	0.295	0.315	8,348,000	2,558,300	0.3065	5.280	5.028	5.280	4.944	5.280	498,074	5.1364	3.28%
2015-11-11	0	0.305	0.300	0.305	0.275	0.315	15,138,000	4,531,460	0.2993	5.112	5.028	5.112	4.609	5.280	903,192	5.0172	12.96%
2015-11-10	0	0.270	0.265	0.270	0.260	0.275	3,952,000	1,050,170	0.2657	4.525	4.442	4.525	4.358	4.609	235,792	4.4538	5.88%
2015-11-09	0	0.255	0.250	0.255	0.255	0.285	3,454,000	913,810	0.2646	4.274	4.190	4.274	4.274	4.777	206,079	4.4343	-7.27%
2015-11-06	0	0.275	0.270	0.275	0.244	0.285	18,042,000	4,854,526	0.2691	4.609	4.525	4.609	4.090	4.777	1,076,455	4.5097	13.64%
2015-11-05	0	0.242	0.239	0.242	0.232	0.245	5,976,000	1,438,558	0.2407	4.056	4.006	4.056	3.888	4.106	356,551	4.0346	2.54%
2015-11-04	0	0.236	0.236	0.240	0.235	0.246	7,028,000	1,699,380	0.2418	3.955	3.955	4.023	3.939	4.123	419,318	4.0527	-0.42%
2015-11-03	0	0.237	0.237	0.240	0.234	0.244	8,726,146	2,082,945	0.2387	3.972	3.972	4.023	3.922	4.090	520,636	4.0008	0.42%
2015-11-02	0	0.236	0.236	0.239	0.232	0.243	3,644,000	861,892	0.2365	3.955	3.955	4.006	3.888	4.073	217,415	3.9643	-3.67%
2015-10-30	0	0.245	0.243	0.245	0.240	0.255	5,480,000	1,353,154	0.2469	4.106	4.073	4.106	4.023	4.274	326,958	4.1386	-0.41%
2015-10-29	0	0.246	0.245	0.246	0.225	0.246	7,364,000	1,712,454	0.2325	4.123	4.106	4.123	3.771	4.123	439,365	3.8976	2.93%
2015-10-28	0	0.239	0.239	0.244	0.239	0.247	5,622,000	1,355,814	0.2412	4.006	4.006	4.090	4.006	4.140	335,430	4.0420	-4.40%
2015-10-27	0	0.250	0.250	0.255	0.250	0.275	8,582,000	2,187,760	0.2549	4.190	4.190	4.274	4.190	4.609	512,035	4.2727	-9.09%
2015-10-26	0	0.275	0.270	0.275	0.270	0.275	918,000	247,950	0.2701	4.609	4.525	4.609	4.525	4.609	54,771	4.5270	1.85%
2015-10-23	0	0.270	0.270	0.280	0.270	0.280	2,348,000	645,970	0.2751	4.525	4.525	4.693	4.525	4.693	140,091	4.6111	-1.82%
2015-10-22	0	0.275	0.275	0.280	0.270	0.285	650,000	178,620	0.2748	4.609	4.609	4.693	4.525	4.777	38,782	4.6058	1.85%
2015-10-20	0	0.270	0.270	0.285	0.270	0.285	196,000	54,450	0.2778	4.525	4.525	4.777	4.525	4.777	11,694	4.6562	-6.90%
2015-10-19	0	0.290	0.270	0.290	0.265	0.290	648,000	178,520	0.2755	4.861	4.525	4.861	4.442	4.861	38,662	4.6174	3.57%
2015-10-16	0	0.280	0.280	0.285	0.260	0.295	2,876,000	799,810	0.2781	4.693	4.693	4.777	4.358	4.944	171,593	4.6611	-2.61%
2015-10-15	0	0.375	0.370	0.375	0.360	0.390	6,692,011	2,520,314	0.3766	4.819	4.754	4.819	4.626	5.011	520,789	4.8394	4.17%
2015-10-14	0	0.360	0.360	0.365	0.330	0.370	4,151,000	1,467,935	0.3536	4.626	4.626	4.690	4.240	4.754	323,041	4.5441	7.46%
2015-10-13	0	0.335	0.330	0.335	0.315	0.340	2,482,000	814,320	0.3281	4.305	4.240	4.305	4.048	4.369	193,155	4.2159	3.08%
2015-10-12	0	0.325	0.325	0.335	0.325	0.335	2,322,000	767,670	0.3306	4.176	4.176	4.305	4.176	4.305	180,704	4.2482	-1.52%
2015-10-09	0	0.330	0.330	0.340	0.330	0.350	3,716,000	1,256,510	0.3381	4.240	4.240	4.369	4.240	4.497	289,188	4.3450	-5.71%
2015-10-08	0	0.350	0.340	0.350	0.340	0.355	324,030	113,340	0.3498	4.497	4.369	4.497	4.369	4.562	25,217	4.4946	0.00%
2015-10-07	0	0.350	0.340	0.350	0.340	0.360	668,000	230,400	0.3449	4.497	4.369	4.497	4.369	4.626	51,985	4.4320	1.45%
2015-10-06	0	0.345	0.335	0.345	0.340	0.360	1,498,000	518,270	0.3460	4.433	4.305	4.433	4.369	4.626	116,578	4.4457	0.00%
2015-10-05	0	0.345	0.345	0.350	0.345	0.370	2,014,010	717,233	0.3561	4.433	4.433	4.497	4.433	4.754	156,735	4.5761	-4.17%
2015-10-02	0	0.360	0.360	0.365	0.335	0.375	3,068,010	1,089,613	0.3552	4.626	4.626	4.690	4.305	4.819	238,760	4.5636	4.35%
2015-09-30	0	0.345	0.345	0.350	0.340	0.370	774,000	270,790	0.3499	4.433	4.433	4.497	4.369	4.754	60,235	4.4956	-2.82%
2015-09-29	0	0.355	0.355	0.360	0.305	0.375	7,376,650	2,621,159	0.3553	4.562	4.562	4.626	3.919	4.819	574,069	4.5659	4.41%
2015-09-25	0	0.340	0.325	0.335	0.320	0.340	1,088,000	354,390	0.3257	4.369	4.176	4.305	4.112	4.369	84,671	4.1855	0.00%
2015-09-24	0	0.340	0.325	0.340	0.315	0.340	1,774,000	578,310	0.3260	4.369	4.176	4.369	4.048	4.369	138,057	4.1889	0.00%
2015-09-23	0	0.340	0.335	0.340	0.260	0.370	18,490,099	6,190,393	0.3348	4.369	4.305	4.369	3.341	4.754	1,438,944	4.3020	21.43%
2015-09-22	0	0.280	0.270	0.280	0.260	0.280	851,940	232,518	0.2729	3.598	3.469	3.598	3.341	3.598	66,300	3.5071	3.70%
2015-09-21	0	0.270	0.255	0.270	0.250	0.270	1,006,000	268,930	0.2673	3.469	3.277	3.469	3.212	3.469	78,289	3.4351	3.85%
2015-09-18	0	0.260	0.248	0.260	0.243	0.260	2,142,030	534,745	0.2496	3.341	3.187	3.341	3.122	3.341	166,698	3.2079	1.96%
2015-09-17	0	0.255	0.248	0.260	0.240	0.260	2,174,000	544,438	0.2504	3.277	3.187	3.341	3.084	3.341	169,186	3.2180	4.08%
2015-09-16	0	0.245	0.240	0.245	0.238	0.248	1,224,000	295,222	0.2412	3.148	3.084	3.148	3.058	3.187	95,255	3.0993	2.08%
2015-09-15	0	0.240	0.234	0.240	0.232	0.255	1,202,100	287,990	0.2396	3.084	3.007	3.084	2.981	3.277	93,550	3.0784	-4.00%
2015-09-14	0	0.250	0.248	0.255	0.248	0.255	298,500	75,477	0.2529	3.212	3.187	3.277	3.187	3.277	23,230	3.2491	0.81%
2015-09-11	0	0.248	0.248	0.255	0.245	0.260	938,000	236,200	0.2518	3.187	3.187	3.277	3.148	3.341	72,997	3.2357	-0.80%
2015-09-10	0	0.250	0.250	0.255	0.250	0.260	1,754,000	442,220	0.2521	3.212	3.212	3.277	3.212	3.341	136,501	3.2397	-3.85%
2015-09-09	0	0.260	0.260	0.265	0.250	0.270	4,474,000	1,173,300	0.2622	3.341	3.341	3.405	3.212	3.469	348,178	3.3698	4.00%
2015-09-08	0	0.250	0.242	0.250	0.240	0.255	2,156,000	534,210	0.2478	3.212	3.110	3.212	3.084	3.277	167,785	3.1839	3.73%
2015-09-07	0	0.241	0.236	0.248	0.236	0.247	500,000	121,552	0.2431	3.097	3.033	3.187	3.033	3.174	38,911	3.1238	2.12%
2015-09-04	0	0.236	0.236	0.250	0.236	0.255	320,000	75,678	0.2365	3.033	3.033	3.212	3.033	3.277	24,903	3.0389	-0.84%
2015-09-02	0	0.238	0.235	0.240	0.230	0.255	1,868,000	438,946	0.2350	3.058	3.020	3.084	2.955	3.277	145,372	3.0195	0.00%
2015-09-01	0	0.238	0.238	0.240	0.236	0.245	1,068,000	255,042	0.2388	3.058	3.058	3.084	3.033	3.148	83,114	3.0686	-0.83%
2015-08-31	0	0.240	0.239	0.245	0.235	0.244	1,794,000	429,234	0.2393	3.084	3.071	3.148	3.020	3.135	139,613	3.0744	-1.64%
2015-08-28	0	0.244	0.242	0.244	0.232	0.255	9,416,000	2,320,390	0.2464	3.135	3.110	3.135	2.981	3.277	732,776	3.1666	1.67%
2015-08-27	0	0.240	0.239	0.240	0.235	0.255	15,562,000	3,731,118	0.2398	3.084	3.071	3.084	3.020	3.277	1,211,073	3.0808	0.00%
2015-08-26	0	0.240	0.235	0.240	0.235	0.270	16,152,000	3,926,490	0.2431	3.084	3.020	3.084	3.020	3.469	1,256,988	3.1237	-4.00%
2015-08-25	0	0.250	0.249	0.255	0.243	0.290	19,954,000	5,100,640	0.2556	3.212	3.200	3.277	3.122	3.726	1,552,869	3.2847	-10.71%
2015-08-24	0	0.280	0.280	0.290	0.270	0.300	10,042,100	2,892,849	0.2881	3.598	3.598	3.726	3.469	3.855	781,501	3.7017	-11.11%
2015-08-21	0	0.315	0.315	0.325	0.290	0.360	17,848,100	5,560,581	0.3116	4.048	4.048	4.176	3.726	4.626	1,388,983	4.0033	-12.50%
2015-08-20	0	0.360	0.360	0.365	0.360	0.385	1,410,000	523,180	0.3710	4.626	4.626	4.690	4.626	4.947	109,730	4.7679	-6.49%
2015-08-19	0	0.385	0.385	0.390	0.360	0.400	2,864,000	1,090,810	0.3809	4.947	4.947	5.011	4.626	5.140	222,883	4.8941	-4.94%
2015-08-18	0	0.405	0.400	0.405	0.400	0.430	1,396,000	574,650	0.4116	5.204	5.140	5.204	5.140	5.525	108,640	5.2895	-5.81%
2015-08-17	0	0.430	0.430	0.440	0.425	0.435	850,000	364,310	0.4286	5.525	5.525	5.654	5.461	5.590	66,149	5.5074	-2.27%
2015-08-14	0	0.440	0.430	0.440	0.420	0.450	2,774,000	1,197,230	0.4316	5.654	5.525	5.654	5.397	5.782	215,879	5.5458	3.53%
2015-08-13	0	0.425	0.425	0.435	0.420	0.450	1,994,000	850,810	0.4267	5.461	5.461	5.590	5.397	5.782	155,178	5.4828	1.19%
2015-08-12	0	0.420	0.420	0.430	0.400	0.460	2,774,000	1,165,760	0.4202	5.397	5.397	5.525	5.140	5.911	215,879	5.4001	-2.33%
2015-08-11	0	0.430	0.430	0.435	0.425	0.435	1,750,000	755,440	0.4317	5.525	5.525	5.590	5.461	5.590	136,189	5.5470	0.00%
2015-08-10	0	0.430	0.430	0.440	0.420	0.430	878,000	374,130	0.4261	5.525	5.525	5.654	5.397	5.525	68,328	5.4755	0.00%
2015-08-07	0	0.430	0.430	0.435	0.425	0.455	2,616,000	1,137,340	0.4348	5.525	5.525	5.590	5.461	5.847	203,583	5.5866	4.88%
2015-08-06	0	0.410	0.410	0.420	0.410	0.420	46,000	19,080	0.4148	5.268	5.268	5.397	5.268	5.397	3,580	5.3299	-8.89%
2015-08-05	0	0.450	0.435	0.450	0.425	0.450	1,464,000	629,930	0.4303	5.782	5.590	5.782	5.461	5.782	113,932	5.5290	5.88%
2015-08-04	0	0.425	0.425	0.435	0.415	0.425	336,000	141,340	0.4207	5.461	5.461	5.590	5.333	5.461	26,148	5.4053	2.41%
2015-08-03	0	0.415	0.410	0.420	0.415	0.430	794,000	336,410	0.4237	5.333	5.268	5.397	5.333	5.525	61,791	5.4443	-6.74%
2015-07-31	0	0.445	0.430	0.445	0.425	0.455	534,000	239,690	0.4489	5.718	5.525	5.718	5.461	5.847	41,557	5.7677	4.71%
2015-07-30	0	0.425	0.425	0.440	0.425	0.440	238,000	104,410	0.4387	5.461	5.461	5.654	5.461	5.654	18,522	5.6372	-2.30%
2015-07-29	0	0.435	0.420	0.450	0.420	0.435	424,000	181,660	0.4284	5.590	5.397	5.782	5.397	5.590	32,997	5.5054	1.16%
2015-07-28	0	0.430	0.430	0.440	0.400	0.440	1,208,000	510,700	0.4228	5.525	5.525	5.654	5.140	5.654	94,009	5.4324	2.38%
2015-07-27	0	0.420	0.415	0.430	0.420	0.475	3,578,000	1,571,320	0.4392	5.397	5.333	5.525	5.397	6.104	278,449	5.6431	-14.29%
2015-07-24	0	0.490	0.485	0.490	0.480	0.495	540,000	262,700	0.4865	6.296	6.232	6.296	6.168	6.361	42,024	6.2512	0.00%
2015-07-23	0	0.490	0.495	0.500	0.490	0.500	602,000	297,710	0.4945	6.296	6.361	6.425	6.296	6.425	46,849	6.3547	-1.01%
2015-07-22	0	0.495	0.495	0.500	0.490	0.500	1,932,000	955,360	0.4945	6.361	6.361	6.425	6.296	6.425	150,353	6.3541	-2.94%
2015-07-21	0	0.510	0.500	0.510	0.500	0.520	1,144,000	578,160	0.5054	6.553	6.425	6.553	6.425	6.682	89,029	6.4941	0.00%
2015-07-20	0	0.510	0.500	0.510	0.495	0.530	1,978,000	1,017,850	0.5146	6.553	6.425	6.553	6.361	6.810	153,933	6.6123	2.00%
2015-07-17	0	0.500	0.500	0.510	0.495	0.520	838,000	424,870	0.5070	6.425	6.425	6.553	6.361	6.682	65,215	6.5149	0.00%
2015-07-16	0	0.500	0.500	0.510	0.500	0.520	236,000	119,840	0.5078	6.425	6.425	6.553	6.425	6.682	18,366	6.5251	0.00%
2015-07-15	0	0.500	0.500	0.520	0.495	0.530	3,756,000	1,928,010	0.5133	6.425	6.425	6.682	6.361	6.810	292,301	6.5960	0.00%
2015-07-14	0	0.500	0.500	0.510	0.490	0.530	5,206,000	2,599,378	0.4993	6.425	6.425	6.553	6.296	6.810	405,144	6.4159	-1.96%
2015-07-13	0	0.510	0.510	0.530	0.425	0.530	13,144,000	6,164,710	0.4690	6.553	6.553	6.810	5.461	6.810	1,022,898	6.0267	9.68%
2015-07-10	0	0.465	0.450	0.465	0.400	0.475	7,028,000	3,054,710	0.4346	5.975	5.782	5.975	5.140	6.104	546,936	5.5851	22.37%
2015-07-09	0	0.380	0.365	0.380	0.275	0.400	9,278,000	3,270,060	0.3525	4.883	4.690	4.883	3.534	5.140	722,037	4.5289	31.03%
2015-07-08	0	0.290	0.285	0.300	0.255	0.340	9,640,000	2,914,400	0.3023	3.726	3.662	3.855	3.277	4.369	750,208	3.8848	-17.14%
2015-07-07	0	0.350	0.350	0.355	0.350	0.400	2,714,000	984,660	0.3628	4.497	4.497	4.562	4.497	5.140	211,210	4.6620	-14.63%
2015-07-06	0	0.410	0.405	0.410	0.380	0.465	19,994,000	8,175,830	0.4089	5.268	5.204	5.268	4.883	5.975	1,555,982	5.2545	-10.87%
2015-07-03	0	0.460	0.460	0.475	0.455	0.550	22,352,000	10,875,720	0.4866	5.911	5.911	6.104	5.847	7.067	1,739,487	6.2523	-14.81%
2015-07-02	0	0.540	0.540	0.550	0.540	0.600	6,456,000	3,583,340	0.5550	6.939	6.939	7.067	6.939	7.710	502,422	7.1321	-3.57%
2015-06-30	0	0.560	0.550	0.560	0.500	0.580	25,678,000	13,955,200	0.5435	7.196	7.067	7.196	6.425	7.453	1,998,324	6.9835	-1.75%
2015-06-29	0	0.570	0.560	0.570	0.560	0.650	17,216,000	10,102,880	0.5868	7.324	7.196	7.324	7.196	8.352	1,339,791	7.5406	-9.52%
2015-06-26	0	0.630	0.630	0.640	0.630	0.660	1,029,900	658,620	0.6395	8.095	8.095	8.224	8.095	8.481	80,149	8.2174	-3.08%
2015-06-25	0	0.650	0.650	0.660	0.650	0.670	4,578,000	3,004,020	0.6562	8.352	8.352	8.481	8.352	8.609	356,271	8.4318	-2.99%
2015-06-24	0	0.670	0.670	0.680	0.660	0.680	5,890,000	3,954,260	0.6714	8.609	8.609	8.738	8.481	8.738	458,374	8.6267	-1.47%
2015-06-23	0	0.680	0.660	0.680	0.630	0.700	2,996,000	2,020,340	0.6743	8.738	8.481	8.738	8.095	8.995	233,156	8.6652	0.00%
2015-06-22	0	0.680	0.680	0.690	0.680	0.720	2,286,000	1,611,180	0.7048	8.738	8.738	8.866	8.738	9.252	177,902	9.0566	-4.23%
2015-06-19	0	0.710	0.690	0.710	0.680	0.730	6,476,000	4,536,740	0.7005	9.123	8.866	9.123	8.738	9.380	503,978	9.0019	-2.74%
2015-06-18	0	0.730	0.720	0.730	0.720	0.760	3,022,000	2,249,480	0.7444	9.380	9.252	9.380	9.252	9.766	235,179	9.5650	-1.35%
2015-06-17	0	0.740	0.740	0.750	0.730	0.750	894,000	661,560	0.7400	9.509	9.509	9.637	9.380	9.637	69,573	9.5088	0.00%
2015-06-16	0	0.740	0.730	0.740	0.730	0.770	2,554,000	1,903,500	0.7453	9.509	9.380	9.509	9.380	9.894	198,758	9.5769	-3.90%
2015-06-15	0	0.770	0.760	0.770	0.740	0.790	5,600,000	4,344,420	0.7758	9.894	9.766	9.894	9.509	10.15	435,806	9.9687	1.32%
2015-06-12	0	0.760	0.750	0.760	0.690	0.760	13,656,000	10,104,940	0.7400	9.766	9.637	9.766	8.866	9.766	1,062,743	9.5084	10.14%
2015-06-11	0	0.690	0.680	0.690	0.670	0.690	1,834,000	1,247,020	0.6799	8.866	8.738	8.866	8.609	8.866	142,726	8.7371	2.99%
2015-06-10	0	0.670	0.670	0.680	0.650	0.690	7,518,000	5,004,740	0.6657	8.609	8.609	8.738	8.352	8.866	585,069	8.5541	3.08%
2015-06-09	0	0.650	0.640	0.660	0.610	0.720	12,120,000	7,905,540	0.6523	8.352	8.224	8.481	7.838	9.252	943,208	8.3815	-7.14%
2015-06-08	0	0.700	0.700	0.710	0.700	0.750	8,186,000	5,842,500	0.7137	8.995	8.995	9.123	8.995	9.637	637,054	9.1711	-1.41%
2015-06-05	0	0.710	0.710	0.720	0.700	0.750	6,382,000	4,568,620	0.7159	9.123	9.123	9.252	8.995	9.637	496,663	9.1986	-4.05%
2015-06-04	0	0.740	0.730	0.750	0.710	0.810	20,880,000	15,725,740	0.7531	9.509	9.380	9.637	9.123	10.41	1,624,932	9.6778	-6.33%
2015-06-03	0	0.790	0.780	0.790	0.760	0.800	10,066,000	7,906,940	0.7855	10.15	10.02	10.15	9.766	10.28	783,361	10.094	1.28%
2015-06-02	0	0.780	0.780	0.790	0.780	0.820	6,002,000	4,749,760	0.7914	10.02	10.02	10.15	10.02	10.54	467,090	10.169	-1.27%
2015-06-01	0	0.790	0.790	0.800	0.790	0.840	8,018,000	6,501,700	0.8109	10.15	10.15	10.28	10.15	10.79	623,980	10.420	-3.66%
2015-05-29	0	0.820	0.820	0.830	0.810	0.860	10,898,000	9,109,000	0.8358	10.54	10.54	10.67	10.41	11.05	848,109	10.740	0.00%
2015-05-28	0	0.820	0.820	0.830	0.790	0.870	25,838,000	21,669,440	0.8387	10.54	10.54	10.67	10.15	11.18	2,010,776	10.777	1.23%
2015-05-27	0	0.810	0.810	0.820	0.790	0.830	10,264,000	8,383,160	0.8168	10.41	10.41	10.54	10.15	10.67	798,769	10.495	2.53%
2015-05-26	0	0.790	0.770	0.790	0.780	0.860	31,504,000	25,796,300	0.8188	10.15	9.894	10.15	10.02	11.05	2,451,718	10.522	-2.47%
2015-05-22	0	0.810	0.810	0.820	0.700	0.820	48,514,000	37,300,740	0.7689	10.41	10.41	10.54	8.995	10.54	3,775,478	9.8797	15.71%
2015-05-21	0	0.700	0.700	0.710	0.690	0.710	6,346,000	4,451,020	0.7014	8.995	8.995	9.123	8.866	9.123	493,861	9.0127	-1.41%
2015-05-20	0	0.710	0.700	0.710	0.690	0.730	10,460,000	7,425,880	0.7099	9.123	8.995	9.123	8.866	9.380	814,023	9.1224	0.00%
2015-05-19	0	0.710	0.710	0.720	0.680	0.740	23,368,000	16,537,080	0.7077	9.123	9.123	9.252	8.738	9.509	1,818,555	9.0935	-1.39%
2015-05-18	0	0.720	0.710	0.730	0.660	0.730	46,390,033	32,436,900	0.6992	9.252	9.123	9.380	8.481	9.380	3,610,185	8.9848	10.77%
2015-05-15	0	0.650	0.640	0.670	0.610	0.670	47,560,000	30,270,320	0.6365	8.352	8.224	8.609	7.838	8.609	3,701,235	8.1784	6.56%
2015-05-14	0	0.610	0.600	0.610	0.570	0.660	47,872,000	29,501,260	0.6163	7.838	7.710	7.838	7.324	8.481	3,725,516	7.9187	7.02%
2015-05-13	0	0.570	0.560	0.570	0.560	0.570	6,018,000	3,406,720	0.5661	7.324	7.196	7.324	7.196	7.324	468,335	7.2741	1.79%
2015-05-12	0	0.560	0.550	0.560	0.540	0.560	6,164,000	3,403,320	0.5521	7.196	7.067	7.196	6.939	7.196	479,697	7.0947	1.82%
2015-05-11	0	0.550	0.550	0.560	0.550	0.580	8,164,000	4,602,320	0.5637	7.067	7.067	7.196	7.067	7.453	635,342	7.2438	0.00%
2015-05-08	0	0.550	0.550	0.560	0.550	0.570	3,928,000	2,190,740	0.5577	7.067	7.067	7.196	7.067	7.324	305,687	7.1666	0.00%
2015-05-07	0	0.550	0.540	0.550	0.530	0.590	12,906,000	7,079,920	0.5486	7.067	6.939	7.067	6.810	7.581	1,004,376	7.0491	-5.17%
2015-05-06	0	0.580	0.570	0.580	0.560	0.600	12,736,000	7,361,220	0.5780	7.453	7.324	7.453	7.196	7.710	991,147	7.4270	0.00%
2015-05-05	0	0.580	0.570	0.580	0.560	0.610	14,496,000	8,434,280	0.5818	7.453	7.324	7.453	7.196	7.838	1,128,114	7.4764	-3.33%
2015-05-04	0	0.600	0.600	0.610	0.560	0.620	22,268,982	13,304,159	0.5974	7.710	7.710	7.838	7.196	7.967	1,733,026	7.6768	5.26%
2015-04-30	0	0.570	0.560	0.570	0.550	0.590	15,304,000	8,668,280	0.5664	7.324	7.196	7.324	7.067	7.581	1,190,995	7.2782	-5.00%
2015-04-29	0	0.600	0.590	0.600	0.570	0.600	12,296,000	7,234,260	0.5883	7.710	7.581	7.710	7.324	7.710	956,905	7.5601	5.26%
2015-04-28	0	0.570	0.570	0.580	0.570	0.610	10,200,000	5,999,760	0.5882	7.324	7.324	7.453	7.324	7.838	793,789	7.5584	-1.72%
2015-04-27	0	0.580	0.570	0.580	0.560	0.590	7,814,000	4,500,660	0.5760	7.453	7.324	7.453	7.196	7.581	608,104	7.4011	1.75%
2015-04-24	0	0.570	0.570	0.580	0.560	0.600	10,426,000	5,961,120	0.5718	7.324	7.324	7.453	7.196	7.710	811,377	7.3469	-1.72%
2015-04-23	0	0.580	0.570	0.580	0.570	0.620	21,376,000	12,644,040	0.5915	7.453	7.324	7.453	7.324	7.967	1,663,532	7.6007	-6.45%
2015-04-22	0	0.620	0.610	0.620	0.600	0.670	38,692,544	24,880,746	0.6430	7.967	7.838	7.967	7.710	8.609	3,011,148	8.2629	1.64%
2015-04-21	0	0.610	0.600	0.610	0.570	0.620	35,476,080	21,233,865	0.5985	7.838	7.710	7.838	7.324	7.967	2,760,835	7.6911	7.02%
2015-04-20	0	0.570	0.560	0.570	0.540	0.620	44,650,000	25,506,100	0.5712	7.324	7.196	7.324	6.939	7.967	3,474,772	7.3404	-9.52%
2015-04-17	0	0.630	0.620	0.630	0.475	0.630	131,430,000	74,359,570	0.5658	8.095	7.967	8.095	6.104	8.095	10,228,202	7.2701	31.25%
2015-04-16	0	0.480	0.475	0.480	0.455	0.490	20,934,000	9,783,520	0.4674	6.168	6.104	6.168	5.847	6.296	1,629,135	6.0053	0.00%
2015-04-15	0	0.480	0.475	0.480	0.475	0.500	11,714,000	5,702,890	0.4868	6.168	6.104	6.168	6.104	6.425	911,612	6.2558	-3.03%
2015-04-14	0	0.495	0.495	0.500	0.480	0.520	23,624,000	11,741,180	0.4970	6.361	6.361	6.425	6.168	6.682	1,838,477	6.3864	2.06%
2015-04-13	0	0.485	0.475	0.485	0.475	0.485	10,952,000	5,238,620	0.4783	6.232	6.104	6.232	6.104	6.232	852,311	6.1464	1.04%
2015-04-10	0	0.480	0.475	0.480	0.470	0.480	4,388,000	2,096,460	0.4778	6.168	6.104	6.168	6.039	6.168	341,485	6.1392	1.05%
2015-04-09	0	0.475	0.465	0.475	0.465	0.495	11,342,040	5,372,958	0.4737	6.104	5.975	6.104	5.975	6.361	882,665	6.0872	-2.06%
2015-04-08	0	0.485	0.485	0.490	0.480	0.500	13,636,000	6,729,940	0.4935	6.232	6.232	6.296	6.168	6.425	1,061,187	6.3419	-2.02%
2015-04-02	0	0.495	0.490	0.495	0.485	0.510	11,440,000	5,702,450	0.4985	6.361	6.296	6.361	6.232	6.553	890,289	6.4052	-2.94%
2015-04-01	0	0.510	0.500	0.510	0.455	0.510	28,826,000	13,969,130	0.4846	6.553	6.425	6.553	5.847	6.553	2,243,309	6.2270	10.87%
2015-03-31	0	0.460	0.455	0.460	0.455	0.465	1,866,000	855,690	0.4586	5.911	5.847	5.911	5.847	5.975	145,217	5.8925	0.00%
2015-03-30	0	0.460	0.455	0.460	0.455	0.465	4,512,000	2,075,920	0.4601	5.911	5.847	5.911	5.847	5.975	351,135	5.9120	0.00%
2015-03-27	0	0.460	0.460	0.465	0.450	0.460	7,514,000	3,420,850	0.4553	5.911	5.911	5.975	5.782	5.911	584,758	5.8500	0.00%
2015-03-26	0	0.460	0.455	0.460	0.455	0.480	25,928,000	12,038,650	0.4643	5.911	5.847	5.911	5.847	6.168	2,017,780	5.9663	-3.16%
2015-03-25	0	0.475	0.470	0.475	0.470	0.480	6,704,000	3,176,050	0.4738	6.104	6.039	6.104	6.039	6.168	521,722	6.0876	-1.04%
2015-03-24	0	0.480	0.475	0.480	0.475	0.485	5,148,000	2,455,080	0.4769	6.168	6.104	6.168	6.104	6.232	400,630	6.1281	0.00%
2015-03-23	0	0.480	0.475	0.480	0.480	0.490	7,135,000	3,462,015	0.4852	6.168	6.104	6.168	6.168	6.296	555,263	6.2349	-2.04%
2015-03-20	0	0.490	0.485	0.490	0.485	0.495	7,080,000	3,467,390	0.4897	6.296	6.232	6.296	6.232	6.361	550,983	6.2931	0.00%
2015-03-19	0	0.490	0.490	0.495	0.485	0.495	3,626,000	1,776,020	0.4898	6.296	6.296	6.361	6.232	6.361	282,184	6.2938	-2.00%
2015-03-18	0	0.500	0.495	0.500	0.480	0.500	6,923,694	3,386,036	0.4891	6.425	6.361	6.425	6.168	6.425	538,819	6.2842	4.17%
2015-03-17	0	0.480	0.475	0.480	0.475	0.480	4,308,000	2,050,330	0.4759	6.168	6.104	6.168	6.104	6.168	335,259	6.1157	0.00%
2015-03-16	0	0.480	0.475	0.480	0.470	0.480	11,382,000	5,408,380	0.4752	6.168	6.104	6.168	6.039	6.168	885,775	6.1058	0.00%
2015-03-13	0	0.480	0.480	0.485	0.480	0.485	4,516,000	2,168,580	0.4802	6.168	6.168	6.232	6.168	6.232	351,446	6.1704	-1.03%
2015-03-12	0	0.485	0.480	0.485	0.470	0.495	15,444,000	7,464,680	0.4833	6.232	6.168	6.232	6.039	6.361	1,201,890	6.2108	2.11%
2015-03-11	0	0.475	0.475	0.480	0.470	0.485	4,534,000	2,167,930	0.4781	6.104	6.104	6.168	6.039	6.232	352,847	6.1441	-1.04%
2015-03-10	0	0.480	0.475	0.480	0.475	0.500	15,152,000	7,337,780	0.4843	6.168	6.104	6.168	6.104	6.425	1,179,166	6.2229	-4.00%
2015-03-09	0	0.500	0.495	0.500	0.495	0.520	19,098,670	9,617,574	0.5036	6.425	6.361	6.425	6.361	6.682	1,486,305	6.4708	-1.96%
2015-03-06	0	0.510	0.500	0.510	0.500	0.540	22,664,000	11,770,920	0.5194	6.553	6.425	6.553	6.425	6.939	1,763,768	6.6737	0.00%
2015-03-05	0	0.510	0.500	0.510	0.495	0.520	17,034,000	8,584,040	0.5039	6.553	6.425	6.553	6.361	6.682	1,325,627	6.4755	2.00%
2015-03-04	0	0.500	0.500	0.510	0.495	0.510	7,044,000	3,520,560	0.4998	6.425	6.425	6.553	6.361	6.553	548,181	6.4223	1.01%
2015-03-03	0	0.495	0.495	0.500	0.490	0.510	16,416,000	8,157,230	0.4969	6.361	6.361	6.425	6.296	6.553	1,277,533	6.3851	0.00%
2015-03-02	0	0.495	0.485	0.495	0.475	0.495	7,892,000	3,847,460	0.4875	6.361	6.232	6.361	6.104	6.361	614,175	6.2644	2.06%
2015-02-27	0	0.485	0.480	0.485	0.480	0.520	23,376,000	11,455,900	0.4901	6.232	6.168	6.232	6.168	6.682	1,819,177	6.2973	-4.90%
2015-02-26	0	0.510	0.500	0.510	0.480	0.510	19,836,000	9,816,030	0.4949	6.553	6.425	6.553	6.168	6.553	1,543,686	6.3588	6.25%
2015-02-25	0	0.480	0.475	0.480	0.470	0.485	13,444,000	6,435,880	0.4787	6.168	6.104	6.168	6.039	6.232	1,046,245	6.1514	2.13%
2015-02-24	0	0.470	0.465	0.470	0.470	0.490	23,088,000	10,984,230	0.4758	6.039	5.975	6.039	6.039	6.296	1,796,764	6.1133	-4.08%
2015-02-23	0	0.490	0.485	0.490	0.465	0.510	36,992,000	18,061,570	0.4883	6.296	6.232	6.296	5.975	6.553	2,878,807	6.2740	4.26%
2015-02-18	0	0.470	0.465	0.470	0.460	0.470	11,026,000	5,136,500	0.4659	6.039	5.975	6.039	5.911	6.039	858,070	5.9861	2.17%
2015-02-17	0	0.460	0.455	0.460	0.455	0.470	12,646,000	5,856,240	0.4631	5.911	5.847	5.911	5.847	6.039	984,142	5.9506	0.00%
2015-02-16	0	0.460	0.455	0.460	0.450	0.465	13,410,000	6,141,130	0.4580	5.911	5.847	5.911	5.782	5.975	1,043,599	5.8846	2.22%
2015-02-13	0	0.450	0.450	0.455	0.450	0.460	4,796,000	2,182,410	0.4550	5.782	5.782	5.847	5.782	5.911	373,236	5.8473	-1.10%
2015-02-12	0	0.455	0.450	0.455	0.450	0.455	2,412,000	1,095,410	0.4542	5.847	5.782	5.847	5.782	5.847	187,708	5.8357	1.11%
2015-02-11	0	0.450	0.450	0.455	0.450	0.450	1,900,000	855,000	0.4500	5.782	5.782	5.847	5.782	5.782	147,863	5.7824	0.00%
2015-02-10	0	0.450	0.450	0.455	0.450	0.455	2,558,000	1,152,020	0.4504	5.782	5.782	5.847	5.782	5.847	199,070	5.7870	0.00%
2015-02-09	0	0.450	0.450	0.455	0.450	0.455	2,416,000	1,095,270	0.4533	5.782	5.782	5.847	5.782	5.847	188,019	5.8253	-1.10%
2015-02-06	0	0.455	0.450	0.460	0.450	0.460	12,732,000	5,804,320	0.4559	5.847	5.782	5.911	5.782	5.911	990,835	5.8580	0.00%
2015-02-05	0	0.455	0.455	0.460	0.455	0.460	7,034,000	3,213,910	0.4569	5.847	5.847	5.911	5.847	5.911	547,403	5.8712	0.00%
2015-02-04	0	0.455	0.455	0.460	0.455	0.460	4,182,000	1,916,820	0.4584	5.847	5.847	5.911	5.847	5.911	325,453	5.8897	-1.09%
2015-02-03	0	0.460	0.455	0.460	0.455	0.460	5,028,000	2,311,540	0.4597	5.911	5.847	5.911	5.847	5.911	391,291	5.9075	0.00%
2015-02-02	0	0.460	0.455	0.460	0.455	0.465	5,384,000	2,473,120	0.4593	5.911	5.847	5.911	5.847	5.975	418,996	5.9025	1.10%
2015-01-30	0	0.455	0.455	0.460	0.450	0.475	14,238,000	6,553,040	0.4603	5.847	5.847	5.911	5.782	6.104	1,108,036	5.9141	-3.19%
2015-01-29	0	0.470	0.465	0.470	0.450	0.475	34,856,000	16,173,080	0.4640	6.039	5.975	6.039	5.782	6.104	2,712,579	5.9623	3.30%
2015-01-28	0	0.455	0.450	0.455	0.445	0.455	4,724,000	2,128,550	0.4506	5.847	5.782	5.847	5.718	5.847	367,633	5.7899	1.11%
2015-01-27	0	0.450	0.445	0.450	0.445	0.460	13,554,000	6,113,960	0.4511	5.782	5.718	5.782	5.718	5.911	1,054,805	5.7963	1.12%
2015-01-26	0	0.445	0.440	0.445	0.440	0.445	1,632,000	721,740	0.4422	5.718	5.654	5.718	5.654	5.718	127,006	5.6827	1.14%
2015-01-23	0	0.440	0.440	0.445	0.440	0.445	7,998,000	3,526,600	0.4409	5.654	5.654	5.718	5.654	5.718	622,424	5.6659	0.00%
2015-01-22	0	0.440	0.440	0.445	0.435	0.440	3,108,000	1,364,020	0.4389	5.654	5.654	5.718	5.590	5.654	241,872	5.6394	0.00%
2015-01-21	0	0.440	0.435	0.440	0.435	0.440	9,462,000	4,119,460	0.4354	5.654	5.590	5.654	5.590	5.654	736,356	5.5944	1.15%
2015-01-20	0	0.435	0.435	0.440	0.435	0.440	4,916,000	2,160,870	0.4396	5.590	5.590	5.654	5.590	5.654	382,575	5.6482	0.00%
2015-01-19	0	0.435	0.435	0.440	0.435	0.440	1,834,000	804,470	0.4386	5.590	5.590	5.654	5.590	5.654	142,726	5.6365	-1.14%
2015-01-16	0	0.440	0.435	0.445	0.435	0.445	2,054,000	904,680	0.4404	5.654	5.590	5.718	5.590	5.718	159,847	5.6597	-1.12%
2015-01-15	0	0.445	0.440	0.445	0.435	0.450	9,178,000	4,062,360	0.4426	5.718	5.654	5.718	5.590	5.782	714,254	5.6876	2.30%
2015-01-14	0	0.435	0.435	0.440	0.435	0.440	2,412,000	1,057,350	0.4384	5.590	5.590	5.654	5.590	5.654	187,708	5.6330	-1.14%
2015-01-13	0	0.440	0.435	0.440	0.440	0.445	8,010,000	3,524,600	0.4400	5.654	5.590	5.654	5.654	5.718	623,358	5.6542	-1.12%
2015-01-12	0	0.445	0.440	0.445	0.440	0.450	16,446,000	7,307,470	0.4443	5.718	5.654	5.718	5.654	5.782	1,279,868	5.7096	0.00%
2015-01-09	0	0.445	0.445	0.450	0.445	0.450	5,218,000	2,331,730	0.4469	5.718	5.718	5.782	5.718	5.782	406,077	5.7421	0.00%
2015-01-08	0	0.445	0.445	0.450	0.445	0.450	3,898,000	1,740,060	0.4464	5.718	5.718	5.782	5.718	5.782	303,352	5.7361	-1.11%
2015-01-07	0	0.450	0.445	0.450	0.440	0.450	17,836,000	7,927,450	0.4445	5.782	5.718	5.782	5.654	5.782	1,388,041	5.7113	0.00%
2015-01-06	0	0.450	0.445	0.450	0.440	0.600	64,108,000	29,518,440	0.4604	5.782	5.718	5.782	5.654	7.710	4,989,041	5.9167	-9.09%
2015-01-05	1	-	-	-	-	-	0	0	-	6.361	-	-	-	-	0	-	0.00%
2015-01-02	1	-	-	-	-	-	0	0	-	6.361	-	-	-	-	0	-	0.00%
2014-12-31	1	-	-	-	-	-	0	0	-	6.361	-	-	-	-	0	-	0.00%
2014-12-30	1	-	-	-	-	-	0	0	-	6.361	-	-	-	-	0	-	0.00%
2014-12-29	1	-	-	-	-	-	0	0	-	6.361	-	-	-	-	0	-	0.00%
2014-12-24	1	-	-	-	-	-	0	0	-	6.361	-	-	-	-	0	-	0.00%
2014-12-23	1	-	-	-	-	-	0	0	-	6.361	-	-	-	-	0	-	0.00%
2014-12-22	1	-	-	-	-	-	0	0	-	6.361	-	-	-	-	0	-	0.00%
2014-12-19	0	0.495	0.490	0.495	0.445	0.500	29,478,000	14,363,420	0.4873	6.361	6.296	6.361	5.718	6.425	2,294,050	6.2612	12.50%
2014-12-18	0	0.440	0.435	0.450	0.440	0.450	1,370,000	612,250	0.4469	5.654	5.590	5.782	5.654	5.782	106,617	5.7425	0.00%
2014-12-17	0	0.440	0.435	0.440	0.440	0.455	790,000	349,070	0.4419	5.654	5.590	5.654	5.654	5.847	61,480	5.6778	-2.22%
2014-12-16	0	0.450	0.450	0.460	0.435	0.455	4,606,000	2,051,310	0.4454	5.782	5.782	5.911	5.590	5.847	358,450	5.7227	-1.10%
2014-12-15	0	0.455	0.450	0.455	0.440	0.470	1,570,000	704,040	0.4484	5.847	5.782	5.847	5.654	6.039	122,181	5.7623	1.11%
2014-12-12	0	0.450	0.445	0.450	0.430	0.465	4,224,000	1,912,920	0.4529	5.782	5.718	5.782	5.525	5.975	328,722	5.8193	4.65%
2014-12-11	0	0.430	0.430	0.440	0.425	0.440	3,094,000	1,336,280	0.4319	5.525	5.525	5.654	5.461	5.654	240,783	5.5497	-1.15%
2014-12-10	0	0.435	0.430	0.440	0.425	0.450	2,156,000	934,730	0.4335	5.590	5.525	5.654	5.461	5.782	167,785	5.5710	1.16%
2014-12-09	0	0.430	0.430	0.435	0.430	0.450	8,594,000	3,751,780	0.4366	5.525	5.525	5.590	5.525	5.782	668,806	5.6097	-3.37%
2014-12-08	0	0.445	0.440	0.455	0.445	0.470	4,720,000	2,150,300	0.4556	5.718	5.654	5.847	5.718	6.039	367,322	5.8540	-4.30%
2014-12-05	0	0.465	0.460	0.470	0.460	0.470	4,644,000	2,148,240	0.4626	5.975	5.911	6.039	5.911	6.039	361,407	5.9441	2.20%
2014-12-04	0	0.455	0.450	0.455	0.445	0.485	11,504,000	5,250,540	0.4564	5.847	5.782	5.847	5.718	6.232	895,269	5.8648	-5.21%
2014-12-03	0	0.480	0.475	0.480	0.475	0.490	6,564,000	3,179,590	0.4844	6.168	6.104	6.168	6.104	6.296	510,826	6.2244	0.00%
2014-12-02	0	0.480	0.475	0.480	0.465	0.480	3,660,000	1,739,210	0.4752	6.168	6.104	6.168	5.975	6.168	284,830	6.1061	3.23%
2014-12-01	0	0.465	0.465	0.475	0.465	0.485	11,888,000	5,654,480	0.4756	5.975	5.975	6.104	5.975	6.232	925,153	6.1119	-2.11%
2014-11-28	0	0.475	0.470	0.475	0.470	0.500	11,258,000	5,455,820	0.4846	6.104	6.039	6.104	6.039	6.425	876,125	6.2272	1.06%
2014-11-27	0	0.470	0.470	0.475	0.465	0.485	4,202,000	1,988,070	0.4731	6.039	6.039	6.104	5.975	6.232	327,010	6.0795	-3.09%
2014-11-26	0	0.485	0.480	0.485	0.475	0.520	18,262,000	9,033,700	0.4947	6.232	6.168	6.232	6.104	6.682	1,421,193	6.3564	-2.02%
2014-11-25	0	0.495	0.495	0.500	0.455	0.510	44,862,000	21,979,930	0.4899	6.361	6.361	6.425	5.847	6.553	3,491,270	6.2957	8.79%
2014-11-24	0	0.455	0.455	0.460	0.445	0.460	3,378,000	1,524,250	0.4512	5.847	5.847	5.911	5.718	5.911	262,884	5.7982	2.25%
2014-11-21	0	0.445	0.445	0.450	0.440	0.455	2,826,000	1,253,560	0.4436	5.718	5.718	5.782	5.654	5.847	219,926	5.6999	-1.11%
2014-11-20	0	0.450	0.445	0.450	0.440	0.455	3,160,000	1,422,240	0.4501	5.782	5.718	5.782	5.654	5.847	245,919	5.7834	0.00%
2014-11-19	0	0.450	0.445	0.450	0.430	0.455	4,360,000	1,946,950	0.4465	5.782	5.718	5.782	5.525	5.847	339,306	5.7380	3.45%
2014-11-18	0	0.435	0.435	0.440	0.435	0.450	2,376,000	1,043,310	0.4391	5.590	5.590	5.654	5.590	5.782	184,906	5.6424	-2.25%
2014-11-17	0	0.445	0.440	0.445	0.435	0.450	5,042,000	2,231,470	0.4426	5.718	5.654	5.718	5.590	5.782	392,381	5.6870	3.49%
2014-11-14	0	0.430	0.430	0.435	0.430	0.440	5,280,000	2,282,250	0.4322	5.525	5.525	5.590	5.525	5.654	410,902	5.5542	-2.27%
2014-11-13	0	0.440	0.435	0.440	0.430	0.465	10,090,000	4,402,310	0.4363	5.654	5.590	5.654	5.525	5.975	785,228	5.6064	-4.35%
2014-11-12	0	0.460	0.455	0.460	0.445	0.475	7,778,000	3,572,050	0.4593	5.911	5.847	5.911	5.718	6.104	605,303	5.9013	3.37%
2014-11-11	0	0.445	0.445	0.450	0.445	0.465	3,420,000	1,541,980	0.4509	5.718	5.718	5.782	5.718	5.975	266,153	5.7936	-3.26%
2014-11-10	0	0.460	0.455	0.465	0.455	0.485	9,292,000	4,342,480	0.4673	5.911	5.847	5.975	5.847	6.232	723,126	6.0051	-4.17%
2014-11-07	0	0.480	0.480	0.485	0.475	0.520	25,958,000	12,822,860	0.4940	6.168	6.168	6.232	6.104	6.682	2,020,115	6.3476	-3.03%
2014-11-06	0	0.495	0.490	0.495	0.450	0.510	46,682,000	22,678,410	0.4858	6.361	6.296	6.361	5.782	6.553	3,632,907	6.2425	8.79%
2014-11-05	0	0.455	0.450	0.460	0.440	0.470	14,408,000	6,574,200	0.4563	5.847	5.782	5.911	5.654	6.039	1,121,266	5.8632	2.25%
2014-11-04	0	0.445	0.435	0.445	0.440	0.455	2,834,000	1,273,170	0.4492	5.718	5.590	5.718	5.654	5.847	220,549	5.7727	1.14%
2014-11-03	0	0.440	0.435	0.440	0.435	0.465	4,152,000	1,848,270	0.4452	5.654	5.590	5.654	5.590	5.975	323,119	5.7201	-4.35%
2014-10-31	0	0.460	0.455	0.460	0.430	0.465	17,662,000	8,031,480	0.4547	5.911	5.847	5.911	5.525	5.975	1,374,500	5.8432	5.75%
2014-10-30	0	0.435	0.425	0.435	0.425	0.440	1,244,000	535,210	0.4302	5.590	5.461	5.590	5.461	5.654	96,811	5.5284	-1.14%
2014-10-29	0	0.440	0.430	0.440	0.430	0.455	9,884,000	4,386,590	0.4438	5.654	5.525	5.654	5.525	5.847	769,197	5.7028	0.00%
2014-10-28	0	0.440	0.435	0.440	0.410	0.450	10,856,000	4,760,450	0.4385	5.654	5.590	5.654	5.268	5.782	844,840	5.6347	6.02%
2014-10-27	0	0.415	0.410	0.415	0.405	0.425	3,250,000	1,336,070	0.4111	5.333	5.268	5.333	5.204	5.461	252,923	5.2825	-2.35%
2014-10-24	0	0.425	0.420	0.425	0.420	0.440	3,562,000	1,516,730	0.4258	5.461	5.397	5.461	5.397	5.654	277,204	5.4715	-2.30%
2014-10-23	0	0.435	0.430	0.435	0.425	0.440	3,652,000	1,571,470	0.4303	5.590	5.525	5.590	5.461	5.654	284,208	5.5293	0.00%
2014-10-22	0	0.435	0.430	0.435	0.430	0.440	2,692,000	1,161,370	0.4314	5.590	5.525	5.590	5.525	5.654	209,498	5.5436	-1.14%
2014-10-21	0	0.440	0.430	0.435	0.425	0.450	4,776,135	2,082,444	0.4360	5.654	5.525	5.590	5.461	5.782	371,690	5.6026	-1.12%
2014-10-20	0	0.445	0.440	0.445	0.430	0.455	2,940,000	1,291,770	0.4394	5.718	5.654	5.718	5.525	5.847	228,798	5.6459	1.14%
2014-10-17	0	0.440	0.435	0.440	0.430	0.445	9,532,000	4,161,690	0.4366	5.654	5.590	5.654	5.525	5.718	741,803	5.6102	3.53%
2014-10-16	0	0.425	0.420	0.430	0.420	0.460	20,980,000	9,216,890	0.4393	5.461	5.397	5.525	5.397	5.911	1,632,715	5.6451	-8.60%
2014-10-15	0	0.465	0.460	0.465	0.460	0.475	2,672,000	1,242,720	0.4651	5.975	5.911	5.975	5.911	6.104	207,942	5.9763	0.00%
2014-10-14	0	0.465	0.460	0.465	0.460	0.485	6,856,000	3,220,440	0.4697	5.975	5.911	5.975	5.911	6.232	533,551	6.0359	-2.11%
2014-10-13	0	0.475	0.470	0.475	0.450	0.485	12,062,000	5,664,480	0.4696	6.104	6.039	6.104	5.782	6.232	938,694	6.0344	1.06%
2014-10-10	0	0.470	0.460	0.470	0.455	0.480	13,996,000	6,539,270	0.4672	6.039	5.911	6.039	5.847	6.168	1,089,203	6.0037	-2.08%
2014-10-09	0	0.480	0.475	0.480	0.475	0.530	30,186,000	15,290,690	0.5065	6.168	6.104	6.168	6.104	6.810	2,349,148	6.5090	-4.00%
2014-10-08	0	0.500	0.495	0.500	0.450	0.520	44,446,000	21,974,690	0.4944	6.425	6.361	6.425	5.782	6.682	3,458,896	6.3531	7.53%
2014-10-07	0	0.465	0.455	0.465	0.450	0.470	4,732,000	2,166,460	0.4578	5.975	5.847	5.975	5.782	6.039	368,256	5.8830	1.09%
2014-10-06	0	0.460	0.455	0.460	0.440	0.470	10,954,000	5,025,360	0.4588	5.911	5.847	5.911	5.654	6.039	852,467	5.8951	3.37%
2014-10-03	0	0.445	0.435	0.445	0.420	0.455	8,096,000	3,541,630	0.4375	5.718	5.590	5.718	5.397	5.847	630,050	5.6212	2.30%
2014-09-30	0	0.435	0.435	0.440	0.395	0.450	18,242,000	7,667,200	0.4203	5.590	5.590	5.654	5.076	5.782	1,419,637	5.4008	1.16%
2014-09-29	0	0.430	0.425	0.430	0.410	0.450	21,324,000	9,198,910	0.4314	5.525	5.461	5.525	5.268	5.782	1,659,486	5.5432	-9.47%
2014-09-26	0	0.475	0.470	0.480	0.455	0.485	21,040,000	9,946,510	0.4727	6.104	6.039	6.168	5.847	6.232	1,637,384	6.0746	2.15%
2014-09-25	0	0.465	0.460	0.465	0.460	0.580	98,468,000	50,868,790	0.5166	5.975	5.911	5.975	5.911	7.453	7,663,019	6.6382	-12.26%
2014-09-24	0	0.530	0.520	0.530	0.500	0.560	96,918,000	51,039,020	0.5266	6.810	6.682	6.810	6.425	7.196	7,542,395	6.7670	-3.64%
2014-09-23	0	0.550	0.540	0.550	0.440	0.560	169,392,372	85,837,246	0.5067	7.067	6.939	7.067	5.654	7.196	13,182,527	6.5114	22.22%
2014-09-22	0	0.450	0.450	0.455	0.420	0.470	39,676,000	17,530,780	0.4418	5.782	5.782	5.847	5.397	6.039	3,087,683	5.6776	2.27%
2014-09-19	0	0.440	0.430	0.440	0.425	0.450	5,952,000	2,581,440	0.4337	5.654	5.525	5.654	5.461	5.782	463,199	5.5731	-2.22%
2014-09-18	0	0.450	0.445	0.450	0.415	0.455	23,142,000	10,188,130	0.4402	5.782	5.718	5.782	5.333	5.847	1,800,967	5.6570	7.14%
2014-09-17	0	0.420	0.415	0.420	0.405	0.435	15,794,000	6,598,630	0.4178	5.397	5.333	5.397	5.204	5.590	1,229,128	5.3685	0.00%
2014-09-16	0	0.420	0.415	0.420	0.405	0.475	26,036,000	11,211,440	0.4306	5.397	5.333	5.397	5.204	6.104	2,026,185	5.5333	-8.70%
2014-09-15	0	0.460	0.455	0.460	0.440	0.480	23,138,000	10,631,020	0.4595	5.911	5.847	5.911	5.654	6.168	1,800,655	5.9040	2.22%
2014-09-12	0	0.450	0.445	0.450	0.440	0.475	34,998,000	16,008,560	0.4574	5.782	5.718	5.782	5.654	6.104	2,723,630	5.8777	-1.10%
2014-09-11	0	0.455	0.450	0.455	0.440	0.510	80,802,000	38,442,510	0.4758	5.847	5.782	5.847	5.654	6.553	6,288,208	6.1134	0.00%
2014-09-10	0	0.455	0.450	0.455	0.425	0.470	56,158,000	25,361,280	0.4516	5.847	5.782	5.847	5.461	6.039	4,370,352	5.8030	1.11%
2014-09-08	0	0.450	0.450	0.455	0.405	0.495	225,649,158	103,309,284	0.4578	5.782	5.782	5.847	5.204	6.361	17,560,567	5.8830	30.43%
2014-09-05	1	0.345	0.340	0.345	0.310	0.365	66,828,000	22,967,980	0.3437	4.433	4.369	4.433	3.983	4.690	5,200,718	4.4163	9.52%
2014-09-04	0	0.315	0.310	0.315	0.290	0.315	33,206,000	10,004,520	0.3013	4.048	3.983	4.048	3.726	4.048	2,584,172	3.8715	10.53%
2014-09-03	0	0.285	0.285	0.290	0.285	0.320	18,290,000	5,413,760	0.2960	3.662	3.662	3.726	3.662	4.112	1,423,372	3.8035	-5.00%
2014-09-02	0	0.300	0.295	0.300	0.270	0.305	30,226,000	8,675,370	0.2870	3.855	3.791	3.855	3.469	3.919	2,352,261	3.6881	9.09%
2014-09-01	0	0.275	0.265	0.275	0.265	0.275	1,006,000	271,060	0.2694	3.534	3.405	3.534	3.405	3.534	78,289	3.4623	1.85%
2014-08-29	0	0.270	0.265	0.270	0.260	0.270	3,148,000	826,780	0.2626	3.469	3.405	3.469	3.341	3.469	244,985	3.3748	0.00%
2014-08-28	0	0.270	0.265	0.275	0.255	0.275	5,006,000	1,348,060	0.2693	3.469	3.405	3.534	3.277	3.534	389,579	3.4603	-1.82%
2014-08-27	0	0.275	0.270	0.275	0.270	0.275	930,000	255,400	0.2746	3.534	3.469	3.534	3.469	3.534	72,375	3.5288	0.00%
2014-08-26	0	0.275	0.270	0.275	0.265	0.280	1,234,000	339,070	0.2748	3.534	3.469	3.534	3.405	3.598	96,033	3.5308	-1.79%
2014-08-25	0	0.280	0.260	0.280	0.260	0.280	332,000	89,100	0.2684	3.598	3.341	3.598	3.341	3.598	25,837	3.4485	3.70%
2014-08-22	0	0.270	0.265	0.270	0.260	0.270	2,130,000	564,600	0.2651	3.469	3.405	3.469	3.341	3.469	165,762	3.4061	0.00%
2014-08-21	0	0.270	0.265	0.270	0.265	0.270	1,700,000	451,560	0.2656	3.469	3.405	3.469	3.405	3.469	132,298	3.4132	-1.82%
2014-08-20	0	0.275	0.270	0.275	0.270	0.275	838,000	226,360	0.2701	3.534	3.469	3.534	3.469	3.534	65,215	3.4710	1.85%
2014-08-19	0	0.270	0.270	0.275	0.270	0.280	482,000	131,860	0.2736	3.469	3.469	3.534	3.469	3.598	37,510	3.5153	-3.57%
2014-08-18	0	0.280	0.270	0.280	0.280	0.280	100,000	28,000	0.2800	3.598	3.469	3.598	3.598	3.598	7,782	3.5979	0.00%
2014-08-15	0	0.280	0.270	0.280	0.270	0.280	946,000	260,080	0.2749	3.598	3.469	3.598	3.469	3.598	73,620	3.5327	0.00%
2014-08-14	0	0.280	0.270	0.280	0.270	0.280	822,000	224,380	0.2730	3.598	3.469	3.598	3.469	3.598	63,970	3.5076	0.00%
2014-08-13	0	0.280	0.275	0.280	0.275	0.285	5,696,000	1,602,090	0.2813	3.598	3.534	3.598	3.534	3.662	443,277	3.6142	-1.75%
2014-08-12	0	0.285	0.280	0.285	0.255	0.285	7,552,000	2,054,590	0.2721	3.662	3.598	3.662	3.277	3.662	587,715	3.4959	7.55%
2014-08-11	0	0.265	0.255	0.265	0.250	0.270	4,708,000	1,221,390	0.2594	3.405	3.277	3.405	3.212	3.469	366,388	3.3336	-1.85%
2014-08-08	0	0.270	0.265	0.270	0.265	0.280	4,500,000	1,213,980	0.2698	3.469	3.405	3.469	3.405	3.598	350,201	3.4665	-5.26%
2014-08-07	0	0.285	0.280	0.285	0.280	0.295	7,628,000	2,183,960	0.2863	3.662	3.598	3.662	3.598	3.791	593,630	3.6790	-1.72%
2014-08-06	0	0.290	0.290	0.295	0.280	0.295	21,522,000	6,247,870	0.2903	3.726	3.726	3.791	3.598	3.791	1,674,894	3.7303	1.75%
2014-08-05	0	0.285	0.280	0.285	0.270	0.290	6,930,000	1,945,580	0.2807	3.662	3.598	3.662	3.469	3.726	539,309	3.6075	3.64%
2014-08-04	0	0.275	0.265	0.275	0.255	0.275	2,064,338	549,416	0.2661	3.534	3.405	3.534	3.277	3.534	160,652	3.4199	1.85%
2014-08-01	0	0.270	0.265	0.270	0.255	0.290	37,042,000	10,110,730	0.2730	3.469	3.405	3.469	3.277	3.726	2,882,699	3.5074	8.00%
2014-07-31	0	0.250	0.249	0.255	0.246	0.250	2,013,000	501,568	0.2492	3.212	3.200	3.277	3.161	3.212	156,657	3.2017	0.81%
2014-07-30	0	0.248	0.245	0.248	0.240	0.248	970,000	235,660	0.2429	3.187	3.148	3.187	3.084	3.187	75,488	3.1218	0.00%
2014-07-29	0	0.248	0.246	0.250	0.241	0.255	3,510,000	865,124	0.2465	3.187	3.161	3.212	3.097	3.277	273,157	3.1671	-2.75%
2014-07-28	0	0.255	0.250	0.255	0.255	0.270	5,272,000	1,386,290	0.2630	3.277	3.212	3.277	3.277	3.469	410,280	3.3789	-1.92%
2014-07-25	0	0.260	0.255	0.260	0.245	0.260	6,844,000	1,717,002	0.2509	3.341	3.277	3.341	3.148	3.341	532,617	3.2237	1.96%
2014-07-24	0	0.255	0.250	0.255	0.238	0.260	10,942,000	2,776,222	0.2537	3.277	3.212	3.277	3.058	3.341	851,533	3.2603	6.25%
2014-07-23	0	0.240	0.240	0.241	0.233	0.241	1,720,000	404,420	0.2351	3.084	3.084	3.097	2.994	3.097	133,855	3.0213	0.00%
2014-07-22	0	0.240	0.235	0.240	0.233	0.240	980,000	231,178	0.2359	3.084	3.020	3.084	2.994	3.084	76,266	3.0312	1.27%
2014-07-21	0	0.237	0.233	0.237	0.234	0.238	462,000	109,006	0.2359	3.045	2.994	3.045	3.007	3.058	35,954	3.0318	-0.42%
2014-07-18	0	0.238	0.232	0.238	0.232	0.238	396,000	93,420	0.2359	3.058	2.981	3.058	2.981	3.058	30,818	3.0314	1.28%
2014-07-17	0	0.235	0.235	0.238	0.235	0.238	186,000	43,968	0.2364	3.020	3.020	3.058	3.020	3.058	14,475	3.0375	-1.26%
2014-07-16	0	0.238	0.235	0.238	0.235	0.238	608,000	143,524	0.2361	3.058	3.020	3.058	3.020	3.058	47,316	3.0333	-1.24%
2014-07-15	0	0.241	0.238	0.241	0.235	0.244	1,546,000	369,548	0.2390	3.097	3.058	3.097	3.020	3.135	120,313	3.0715	1.26%
2014-07-14	0	0.238	0.235	0.238	0.233	0.240	252,000	59,450	0.2359	3.058	3.020	3.058	2.994	3.084	19,611	3.0314	-0.83%
2014-07-11	0	0.240	0.235	0.240	0.235	0.240	972,000	228,584	0.2352	3.084	3.020	3.084	3.020	3.084	75,643	3.0219	0.84%
2014-07-10	0	0.238	0.238	0.239	0.230	0.240	1,630,000	386,096	0.2369	3.058	3.058	3.071	2.955	3.084	126,851	3.0437	0.85%
2014-07-09	0	0.236	0.230	0.236	0.226	0.239	2,332,000	532,538	0.2284	3.033	2.955	3.033	2.904	3.071	181,482	2.9344	0.43%
2014-07-08	0	0.235	0.231	0.235	0.228	0.244	1,780,000	420,234	0.2361	3.020	2.968	3.020	2.930	3.135	138,524	3.0337	-3.69%
2014-07-07	0	0.244	0.237	0.244	0.219	0.245	608,000	137,346	0.2259	3.135	3.045	3.135	2.814	3.148	47,316	2.9027	7.02%
2014-07-04	0	0.228	0.223	0.230	0.228	0.228	70,000	15,960	0.2280	2.930	2.865	2.955	2.930	2.930	5,448	2.9297	0.00%
2014-07-03	0	0.228	0.221	0.228	0.215	0.230	618,000	135,940	0.2200	2.930	2.840	2.930	2.763	2.955	48,094	2.8265	4.11%
2014-07-02	0	0.219	0.215	0.221	-	-	0	0	-	2.814	2.763	2.840	-	-	0	-	0.00%
2014-06-30	0	0.219	0.211	0.221	0.211	0.221	928,000	199,954	0.2155	2.814	2.711	2.840	2.711	2.840	72,219	2.7687	-2.67%
2014-06-27	0	0.225	0.219	0.225	0.213	0.227	646,000	141,638	0.2193	2.891	2.814	2.891	2.737	2.917	50,273	2.8174	-0.88%
2014-06-26	0	0.227	0.220	0.227	0.222	0.230	238,000	53,684	0.2256	2.917	2.827	2.917	2.853	2.955	18,522	2.8984	-0.44%
2014-06-25	0	0.228	0.225	0.228	0.228	0.229	162,000	37,068	0.2288	2.930	2.891	2.930	2.930	2.943	12,607	2.9402	0.00%
2014-06-24	0	0.228	0.221	0.229	-	-	0	0	-	2.930	2.840	2.943	-	-	0	-	0.00%
2014-06-23	0	0.228	0.226	0.228	-	-	0	0	-	2.930	2.904	2.930	-	-	0	-	-1.30%
2014-06-20	0	0.231	0.226	0.231	0.226	0.231	700,000	159,740	0.2282	2.968	2.904	2.968	2.904	2.968	54,476	2.9323	-0.43%
2014-06-19	0	0.232	0.232	0.234	0.230	0.237	1,790,000	416,130	0.2325	2.981	2.981	3.007	2.955	3.045	139,302	2.9872	-2.93%
2014-06-18	0	0.239	0.235	0.239	0.234	0.242	2,604,000	617,558	0.2372	3.071	3.020	3.071	3.007	3.110	202,650	3.0474	-2.05%
2014-06-17	0	0.244	0.238	0.244	0.233	0.244	188,000	44,754	0.2381	3.135	3.058	3.135	2.994	3.135	14,631	3.0589	0.83%
2014-06-16	0	0.242	0.238	0.239	0.237	0.244	1,694,000	407,568	0.2406	3.110	3.058	3.071	3.045	3.135	131,831	3.0916	0.00%
2014-06-13	0	0.242	0.237	0.242	0.239	0.242	910,000	217,882	0.2394	3.110	3.045	3.110	3.071	3.110	70,818	3.0766	-1.22%
2014-06-12	0	0.245	0.243	0.246	0.238	0.248	2,324,000	565,812	0.2435	3.148	3.122	3.161	3.058	3.187	180,859	3.1285	2.08%
2014-06-11	0	0.240	0.238	0.240	0.238	0.241	1,668,000	399,946	0.2398	3.084	3.058	3.084	3.058	3.097	129,808	3.0811	-1.23%
2014-06-10	0	0.243	0.242	0.243	0.230	0.243	2,046,000	487,908	0.2385	3.122	3.110	3.122	2.955	3.122	159,225	3.0643	3.40%
2014-06-09	0	0.235	0.229	0.235	0.229	0.235	192,000	44,450	0.2315	3.020	2.943	3.020	2.943	3.020	14,942	2.9749	0.86%
2014-06-06	0	0.233	0.231	0.234	0.226	0.236	2,514,000	577,124	0.2296	2.994	2.968	3.007	2.904	3.033	195,646	2.9498	2.19%
2014-06-05	0	0.228	0.223	0.228	0.221	0.228	50,000	11,120	0.2224	2.930	2.865	2.930	2.840	2.930	3,891	2.8578	0.88%
2014-06-04	0	0.226	0.222	0.226	0.226	0.226	260,000	58,760	0.2260	2.904	2.853	2.904	2.904	2.904	20,234	2.9040	-0.88%
2014-06-03	0	0.228	0.226	0.228	0.224	0.228	402,000	90,772	0.2258	2.930	2.904	2.930	2.878	2.930	31,285	2.9015	-1.30%
2014-05-30	0	0.231	0.222	0.232	0.219	0.231	1,240,000	276,286	0.2228	2.968	2.853	2.981	2.814	2.968	96,500	2.8631	2.21%
2014-05-29	0	0.226	0.218	0.227	0.218	0.226	280,000	62,640	0.2237	2.904	2.801	2.917	2.801	2.904	21,790	2.8747	1.35%
2014-05-28	0	0.223	0.217	0.223	0.217	0.223	318,000	70,366	0.2213	2.865	2.788	2.865	2.788	2.865	24,748	2.8434	0.00%
2014-05-27	0	0.223	0.223	0.226	0.221	0.228	288,000	63,964	0.2221	2.865	2.865	2.904	2.840	2.930	22,413	2.8539	-2.62%
2014-05-26	0	0.229	0.221	0.229	0.220	0.229	312,000	69,160	0.2217	2.943	2.840	2.943	2.827	2.943	24,281	2.8484	0.00%
2014-05-23	0	0.229	0.220	0.229	0.222	0.229	474,000	106,006	0.2236	2.943	2.827	2.943	2.853	2.943	36,888	2.8737	-0.43%
2014-05-22	0	0.230	0.222	0.230	0.225	0.230	280,000	63,758	0.2277	2.955	2.853	2.955	2.891	2.955	21,790	2.9260	-0.86%
2014-05-21	0	0.232	0.229	0.232	0.224	0.233	2,538,000	579,458	0.2283	2.981	2.943	2.981	2.878	2.994	197,513	2.9338	2.65%
2014-05-20	0	0.226	0.219	0.226	0.218	0.226	388,000	85,114	0.2194	2.904	2.814	2.904	2.801	2.904	30,195	2.8188	0.89%
2014-05-19	0	0.224	0.216	0.225	0.215	0.224	742,000	161,258	0.2173	2.878	2.776	2.891	2.763	2.878	57,744	2.7926	-0.44%
2014-05-16	0	0.225	0.216	0.225	0.218	0.225	262,000	57,484	0.2194	2.891	2.776	2.891	2.801	2.891	20,389	2.8193	0.45%
2014-05-15	0	0.224	0.219	0.224	0.219	0.224	466,000	102,604	0.2202	2.878	2.814	2.878	2.814	2.878	36,265	2.8293	0.00%
2014-05-14	0	0.224	0.219	0.224	0.213	0.224	156,000	34,028	0.2181	2.878	2.814	2.878	2.737	2.878	12,140	2.8029	0.00%
2014-05-13	0	0.224	0.218	0.224	0.215	0.224	440,000	95,622	0.2173	2.878	2.801	2.878	2.763	2.878	34,242	2.7925	-0.88%
2014-05-12	0	0.226	0.211	0.226	0.213	0.227	216,000	47,500	0.2199	2.904	2.711	2.904	2.737	2.917	16,810	2.8258	6.10%
2014-05-09	0	0.213	0.205	0.213	0.207	0.213	430,000	89,950	0.2092	2.737	2.634	2.737	2.660	2.737	33,464	2.6880	1.43%
2014-05-08	0	0.210	0.203	0.210	0.203	0.210	532,000	108,686	0.2043	2.698	2.609	2.698	2.609	2.698	41,402	2.6252	0.48%
2014-05-07	0	0.209	0.204	0.209	0.203	0.211	2,932,000	608,058	0.2074	2.686	2.621	2.686	2.609	2.711	228,175	2.6649	-2.34%
2014-05-05	0	0.214	0.210	0.216	0.209	0.214	336,000	71,070	0.2115	2.750	2.698	2.776	2.686	2.750	26,148	2.7180	-0.93%
2014-05-02	0	0.216	0.212	0.217	0.209	0.217	314,000	66,396	0.2115	2.776	2.724	2.788	2.686	2.788	24,436	2.7171	1.41%
2014-04-30	0	0.213	0.213	0.215	0.210	0.217	1,032,000	220,174	0.2133	2.737	2.737	2.763	2.698	2.788	80,313	2.7415	-5.33%
2014-04-29	0	0.225	0.218	0.225	0.215	0.225	1,414,000	306,796	0.2170	2.891	2.801	2.891	2.763	2.891	110,041	2.7880	2.27%
2014-04-28	0	0.220	0.218	0.222	0.220	0.221	500,000	110,040	0.2201	2.827	2.801	2.853	2.827	2.840	38,911	2.8280	-1.79%
2014-04-25	0	0.224	0.223	0.228	0.224	0.226	554,000	124,768	0.2252	2.878	2.865	2.930	2.878	2.904	43,114	2.8939	-2.61%
2014-04-24	0	0.230	0.228	0.230	0.228	0.231	130,000	29,726	0.2287	2.955	2.930	2.955	2.930	2.968	10,117	2.9382	-0.43%
2014-04-23	0	0.231	0.229	0.231	0.224	0.231	190,000	43,220	0.2275	2.968	2.943	2.968	2.878	2.968	14,786	2.9230	0.43%
2014-04-22	0	0.230	0.224	0.230	0.221	0.230	160,000	36,244	0.2265	2.955	2.878	2.955	2.840	2.955	12,452	2.9108	0.44%
2014-04-17	0	0.229	0.221	0.229	0.225	0.230	132,000	30,140	0.2283	2.943	2.840	2.943	2.891	2.955	10,273	2.9340	2.23%
2014-04-16	0	0.224	0.220	0.224	0.220	0.224	282,000	62,404	0.2213	2.878	2.827	2.878	2.827	2.878	21,946	2.8435	0.00%
2014-04-15	0	0.224	0.223	0.226	0.224	0.228	1,234,000	278,826	0.2260	2.878	2.865	2.904	2.878	2.930	96,033	2.9034	-3.86%
2014-04-14	0	0.233	0.228	0.233	0.226	0.233	2,198,000	500,040	0.2275	2.994	2.930	2.994	2.904	2.994	171,054	2.9233	-0.43%
2014-04-11	0	0.234	0.231	0.234	0.229	0.234	1,490,000	343,378	0.2305	3.007	2.968	3.007	2.943	3.007	115,955	2.9613	-1.27%
2014-04-10	0	0.237	0.232	0.237	0.231	0.237	1,012,000	237,054	0.2342	3.045	2.981	3.045	2.968	3.045	78,756	3.0100	-0.84%
2014-04-09	0	0.239	0.231	0.239	0.237	0.241	636,000	152,594	0.2399	3.071	2.968	3.071	3.045	3.097	49,495	3.0830	0.42%
2014-04-08	0	0.238	0.235	0.243	0.234	0.242	1,368,370	323,015	0.2361	3.058	3.020	3.122	3.007	3.110	106,490	3.0333	-1.65%
2014-04-07	0	0.242	0.234	0.242	0.235	0.242	252,000	59,482	0.2360	3.110	3.007	3.110	3.020	3.110	19,611	3.0331	0.41%
2014-04-04	0	0.241	0.238	0.241	0.234	0.244	1,586,000	380,712	0.2400	3.097	3.058	3.097	3.007	3.135	123,426	3.0845	0.84%
2014-04-03	0	0.239	0.235	0.239	0.230	0.243	1,338,000	316,904	0.2368	3.071	3.020	3.071	2.955	3.122	104,126	3.0435	0.84%
2014-04-02	0	0.237	0.236	0.239	0.233	0.238	510,000	120,218	0.2357	3.045	3.033	3.071	2.994	3.058	39,689	3.0290	2.60%
2014-04-01	0	0.231	0.231	0.233	0.225	0.234	470,000	107,030	0.2277	2.968	2.968	2.994	2.891	3.007	36,577	2.9262	2.67%
2014-03-31	0	0.225	0.225	0.230	0.225	0.230	498,000	112,354	0.2256	2.891	2.891	2.955	2.891	2.955	38,756	2.8990	-3.43%
2014-03-28	0	0.233	0.230	0.233	0.228	0.238	360,000	83,600	0.2322	2.994	2.955	2.994	2.930	3.058	28,016	2.9840	-0.43%
2014-03-27	0	0.234	0.228	0.235	0.224	0.240	2,224,000	508,890	0.2288	3.007	2.930	3.020	2.878	3.084	173,077	2.9403	-2.50%
2014-03-26	0	0.240	0.235	0.240	0.233	0.240	724,000	170,304	0.2352	3.084	3.020	3.084	2.994	3.084	56,343	3.0226	-0.41%
2014-03-25	0	0.241	0.239	0.241	0.240	0.242	644,000	155,208	0.2410	3.097	3.071	3.097	3.084	3.110	50,118	3.0969	-3.60%
2014-03-24	0	0.250	0.245	0.255	0.250	0.250	200,000	50,000	0.2500	3.212	3.148	3.277	3.212	3.212	15,564	3.2124	0.00%
2014-03-21	0	0.250	0.245	0.250	0.236	0.250	3,454,000	844,332	0.2445	3.212	3.148	3.212	3.033	3.212	268,799	3.1411	3.31%
2014-03-20	0	0.242	0.236	0.242	0.235	0.242	4,892,000	1,164,888	0.2381	3.110	3.033	3.110	3.020	3.110	380,707	3.0598	-1.22%
2014-03-19	0	0.245	0.243	0.247	0.242	0.248	2,878,000	700,560	0.2434	3.148	3.122	3.174	3.110	3.187	223,973	3.1279	-1.21%
2014-03-18	0	0.248	0.246	0.248	0.242	0.249	2,392,000	588,760	0.2461	3.187	3.161	3.187	3.110	3.200	186,151	3.1628	-0.40%
2014-03-17	0	0.249	0.240	0.249	0.238	0.249	2,620,000	631,346	0.2410	3.200	3.084	3.200	3.058	3.200	203,895	3.0964	1.63%
2014-03-14	0	0.245	0.240	0.245	0.233	0.246	2,680,000	637,372	0.2378	3.148	3.084	3.148	2.994	3.161	208,564	3.0560	-0.41%
2014-03-13	0	0.246	0.244	0.247	0.240	0.255	10,166,000	2,521,634	0.2480	3.161	3.135	3.174	3.084	3.277	791,143	3.1873	-0.40%
2014-03-12	0	0.247	0.245	0.248	0.245	0.260	11,378,000	2,847,730	0.2503	3.174	3.148	3.187	3.148	3.341	885,464	3.2161	-6.79%
2014-03-11	0	0.265	0.265	0.270	0.260	0.270	4,352,000	1,161,080	0.2668	3.405	3.405	3.469	3.341	3.469	338,683	3.4282	-1.85%
2014-03-10	0	0.270	0.265	0.270	0.260	0.275	8,208,000	2,187,500	0.2665	3.469	3.405	3.469	3.341	3.534	638,767	3.4246	-1.82%
2014-03-07	0	0.275	0.270	0.275	0.265	0.285	14,350,000	3,916,660	0.2729	3.534	3.469	3.534	3.405	3.662	1,116,752	3.5072	-1.79%
2014-03-06	0	0.280	0.275	0.280	0.260	0.285	38,742,000	10,687,000	0.2759	3.598	3.534	3.598	3.341	3.662	3,014,997	3.5446	7.69%
2014-03-05	0	0.260	0.260	0.265	0.250	0.260	4,470,000	1,157,230	0.2589	3.341	3.341	3.405	3.212	3.341	347,866	3.3267	1.96%
2014-03-04	0	0.255	0.250	0.255	0.250	0.265	6,514,000	1,641,420	0.2520	3.277	3.212	3.277	3.212	3.405	506,935	3.2379	-1.92%
2014-03-03	0	0.260	0.255	0.260	0.255	0.265	6,076,000	1,585,060	0.2609	3.341	3.277	3.341	3.277	3.405	472,849	3.3521	0.00%
2014-02-28	0	0.260	0.255	0.260	0.250	0.270	5,990,000	1,541,960	0.2574	3.341	3.277	3.341	3.212	3.469	466,156	3.3078	-1.89%
2014-02-27	0	0.265	0.265	0.270	0.250	0.270	10,018,000	2,622,390	0.2618	3.405	3.405	3.469	3.212	3.469	779,625	3.3637	1.92%
2014-02-26	0	0.260	0.250	0.260	0.241	0.260	10,758,000	2,735,366	0.2543	3.341	3.212	3.341	3.097	3.341	837,214	3.2672	6.56%
2014-02-25	0	0.244	0.241	0.246	0.241	0.265	16,410,000	4,129,168	0.2516	3.135	3.097	3.161	3.097	3.405	1,277,066	3.2333	-6.15%
2014-02-24	0	0.260	0.255	0.260	0.247	0.275	21,438,000	5,631,032	0.2627	3.341	3.277	3.341	3.174	3.534	1,668,357	3.3752	4.00%
2014-02-21	0	0.250	0.247	0.250	0.230	0.250	5,788,067	1,395,329	0.2411	3.212	3.174	3.212	2.955	3.212	450,441	3.0977	5.04%
2014-02-20	0	0.238	0.236	0.240	0.236	0.242	386,000	92,456	0.2395	3.058	3.033	3.084	3.033	3.110	30,039	3.0778	-1.24%
2014-02-19	0	0.241	0.239	0.242	0.239	0.244	1,330,000	320,362	0.2409	3.097	3.071	3.110	3.071	3.135	103,504	3.0952	0.42%
2014-02-18	0	0.240	0.236	0.240	0.228	0.244	2,130,000	506,706	0.2379	3.084	3.033	3.084	2.930	3.135	165,762	3.0568	-0.83%
2014-02-17	0	0.242	0.239	0.242	0.238	0.245	1,932,000	465,634	0.2410	3.110	3.071	3.110	3.058	3.148	150,353	3.0969	-1.63%
2014-02-14	0	0.246	0.244	0.248	0.243	0.250	2,554,000	627,844	0.2458	3.161	3.135	3.187	3.122	3.212	198,758	3.1588	-0.81%
2014-02-13	0	0.248	0.243	0.248	0.236	0.250	10,710,000	2,636,946	0.2462	3.187	3.122	3.187	3.033	3.212	833,478	3.1638	2.90%
2014-02-12	0	0.241	0.240	0.242	0.230	0.255	16,928,000	4,121,990	0.2435	3.097	3.084	3.110	2.955	3.277	1,317,378	3.1289	5.24%
2014-02-11	0	0.229	0.228	0.229	0.224	0.235	740,000	168,666	0.2279	2.943	2.930	2.943	2.878	3.020	57,589	2.9288	0.88%
2014-02-10	0	0.227	0.222	0.227	0.222	0.241	4,234,000	978,492	0.2311	2.917	2.853	2.917	2.853	3.097	329,500	2.9696	0.00%
2014-02-07	0	0.227	0.227	0.228	0.214	0.231	3,122,000	701,596	0.2247	2.917	2.917	2.930	2.750	2.968	242,962	2.8877	7.08%
2014-02-06	0	0.212	0.210	0.212	0.208	0.217	1,288,000	273,104	0.2120	2.724	2.698	2.724	2.673	2.788	100,235	2.7246	0.00%
2014-02-05	0	0.212	0.209	0.212	0.210	0.222	564,000	118,958	0.2109	2.724	2.686	2.724	2.698	2.853	43,892	2.7103	-4.50%
2014-02-04	0	0.222	0.221	0.224	0.210	0.224	1,976,000	425,480	0.2153	2.853	2.840	2.878	2.698	2.878	153,777	2.7669	-2.20%
2014-01-30	0	0.227	0.218	0.227	0.228	0.228	2,000	456	0.2280	2.917	2.801	2.917	2.930	2.930	156	2.9297	0.89%
2014-01-29	0	0.225	0.222	0.227	0.215	0.227	1,856,000	411,296	0.2216	2.891	2.853	2.917	2.763	2.917	144,438	2.8476	5.63%
2014-01-28	0	0.213	0.211	0.213	0.207	0.213	2,300,000	479,166	0.2083	2.737	2.711	2.737	2.660	2.737	178,992	2.6770	2.40%
2014-01-27	0	0.208	0.205	0.208	0.202	0.210	3,066,000	629,674	0.2054	2.673	2.634	2.673	2.596	2.698	238,604	2.6390	-1.42%
2014-01-24	0	0.211	0.209	0.214	0.209	0.226	7,192,000	1,560,350	0.2170	2.711	2.686	2.750	2.686	2.904	559,699	2.7878	-1.86%
2014-01-23	0	0.215	0.215	0.220	0.215	0.233	4,628,000	1,024,358	0.2213	2.763	2.763	2.827	2.763	2.994	360,162	2.8442	-4.87%
2014-01-22	0	0.226	0.224	0.227	0.224	0.240	6,264,000	1,446,534	0.2309	2.904	2.878	2.917	2.878	3.084	487,480	2.9674	-2.16%
2014-01-21	0	0.231	0.230	0.233	0.230	0.239	3,030,000	710,104	0.2344	2.968	2.955	2.994	2.955	3.071	235,802	3.0114	-2.94%
2014-01-20	0	0.238	0.233	0.238	0.233	0.240	1,494,000	354,074	0.2370	3.058	2.994	3.058	2.994	3.084	116,267	3.0454	-0.83%
2014-01-17	0	0.240	0.240	0.241	0.229	0.248	6,702,000	1,616,244	0.2412	3.084	3.084	3.097	2.943	3.187	521,566	3.0988	0.84%
2014-01-16	0	0.238	0.230	0.238	0.230	0.244	1,906,000	443,796	0.2328	3.058	2.955	3.058	2.955	3.135	148,330	2.9920	-0.83%
2014-01-15	0	0.240	0.239	0.240	0.226	0.242	7,850,000	1,837,898	0.2341	3.084	3.071	3.084	2.904	3.110	610,906	3.0085	2.13%
2014-01-14	0	0.235	0.233	0.235	0.230	0.239	3,248,000	757,638	0.2333	3.020	2.994	3.020	2.955	3.071	252,767	2.9974	-1.26%
2014-01-13	0	0.238	0.236	0.242	0.236	0.250	6,686,000	1,609,246	0.2407	3.058	3.033	3.110	3.033	3.212	520,321	3.0928	-6.67%
2014-01-10	0	0.255	0.247	0.255	0.243	0.255	15,931,389	3,979,402	0.2498	3.277	3.174	3.277	3.122	3.277	1,239,819	3.2097	4.51%
2014-01-09	0	0.244	0.244	0.245	0.228	0.265	41,268,000	10,410,982	0.2523	3.135	3.135	3.148	2.930	3.405	3,211,576	3.2417	5.17%
2014-01-08	0	0.232	0.228	0.234	0.223	0.235	2,086,000	481,918	0.2310	2.981	2.930	3.007	2.865	3.020	162,338	2.9686	1.31%
2014-01-07	0	0.229	0.226	0.229	0.220	0.232	1,998,000	453,396	0.2269	2.943	2.904	2.943	2.827	2.981	155,489	2.9159	3.62%
2014-01-06	0	0.221	0.220	0.221	0.218	0.227	4,176,000	920,532	0.2204	2.840	2.827	2.840	2.801	2.917	324,986	2.8325	-0.45%
2014-01-03	0	0.222	0.222	0.225	0.222	0.230	2,802,000	632,090	0.2256	2.853	2.853	2.891	2.853	2.955	218,058	2.8987	-4.31%
2014-01-02	0	0.232	0.229	0.230	0.228	0.238	5,672,000	1,316,478	0.2321	2.981	2.943	2.955	2.930	3.058	441,409	2.9824	0.87%
2013-12-31	0	0.230	0.229	0.230	0.227	0.235	1,916,000	441,904	0.2306	2.955	2.943	2.955	2.917	3.020	149,108	2.9637	-0.43%
2013-12-30	0	0.231	0.230	0.231	0.225	0.232	3,940,000	896,360	0.2275	2.968	2.955	2.968	2.891	2.981	306,620	2.9234	0.00%
2013-12-27	0	0.231	0.231	0.232	0.220	0.240	6,700,000	1,520,384	0.2269	2.968	2.968	2.981	2.827	3.084	521,410	2.9159	-1.28%
2013-12-24	0	0.234	0.232	0.234	0.230	0.245	5,578,000	1,324,708	0.2375	3.007	2.981	3.007	2.955	3.148	434,094	3.0517	-2.90%
2013-12-23	0	0.241	0.241	0.243	0.207	0.249	25,438,000	6,040,344	0.2375	3.097	3.097	3.122	2.660	3.200	1,979,647	3.0512	13.68%
2013-12-20	0	0.212	0.211	0.215	0.200	0.215	8,554,000	1,789,072	0.2092	2.724	2.711	2.763	2.570	2.763	665,693	2.6875	0.95%
2013-12-19	0	0.210	0.209	0.211	0.209	0.234	23,264,000	5,009,022	0.2153	2.698	2.686	2.711	2.686	3.007	1,810,461	2.7667	-7.89%
2013-12-18	0	0.228	0.225	0.226	0.223	0.244	15,876,000	3,739,982	0.2356	2.930	2.891	2.904	2.865	3.135	1,235,509	3.0271	-2.98%
2013-12-17	0	0.235	0.234	0.235	0.233	0.265	70,340,000	17,689,530	0.2515	3.020	3.007	3.020	2.994	3.405	5,474,030	3.2315	-0.42%
2013-12-16	0	0.236	0.235	0.236	0.236	0.250	9,174,000	2,239,014	0.2441	3.033	3.020	3.033	3.033	3.212	713,943	3.1361	-5.60%
2013-12-13	0	0.250	0.249	0.250	0.243	0.275	33,598,000	8,556,322	0.2547	3.212	3.200	3.212	3.122	3.534	2,614,678	3.2724	-10.71%
2013-12-12	0	0.280	0.275	0.285	0.275	0.305	42,932,000	12,406,870	0.2890	3.598	3.534	3.662	3.534	3.919	3,341,073	3.7134	1.82%
2013-12-11	0	0.275	0.270	0.275	0.270	0.330	83,350,000	24,037,440	0.2884	3.534	3.469	3.534	3.469	4.240	6,486,500	3.7058	-14.06%
2013-12-10	0	0.320	0.315	0.320	0.245	0.350	132,774,000	41,125,040	0.3097	4.112	4.048	4.112	3.148	4.497	10,332,796	3.9800	32.78%
2013-12-09	0	0.241	0.237	0.241	0.220	0.243	3,710,000	852,278	0.2297	3.097	3.045	3.097	2.827	3.122	288,721	2.9519	-0.82%
2013-12-06	0	0.243	0.236	0.244	0.236	0.255	5,966,000	1,457,398	0.2443	3.122	3.033	3.135	3.033	3.277	464,289	3.1390	-4.71%
2013-12-05	0	0.255	0.250	0.255	0.221	0.255	14,058,000	3,319,206	0.2361	3.277	3.212	3.277	2.840	3.277	1,094,028	3.0339	16.97%
2013-12-04	0	0.218	0.218	0.222	0.210	0.235	10,054,000	2,254,772	0.2243	2.801	2.801	2.853	2.698	3.020	782,427	2.8818	0.46%
2013-12-03	0	0.217	0.212	0.217	0.204	0.230	6,594,000	1,422,728	0.2158	2.788	2.724	2.788	2.621	2.955	513,161	2.7725	8.50%
2013-12-02	0	0.200	0.197	0.206	0.192	0.198	86,000	16,862	0.1961	2.570	2.531	2.647	2.467	2.544	6,693	2.5195	-0.99%
2013-11-29	0	0.202	0.202	0.207	0.202	0.209	2,040,000	419,148	0.2055	2.596	2.596	2.660	2.596	2.686	158,758	2.6402	-2.88%
2013-11-28	0	0.208	0.195	0.208	0.195	0.208	860,000	173,370	0.2016	2.673	2.506	2.673	2.506	2.673	66,927	2.5904	4.00%
2013-11-27	0	0.200	0.194	0.200	0.192	0.200	102,000	19,830	0.1944	2.570	2.493	2.570	2.467	2.570	7,938	2.4981	0.00%
2013-11-26	0	0.200	0.193	0.200	-	-	0	0	-	2.570	2.480	2.570	-	-	0	-	0.00%
2013-11-25	0	0.200	0.196	0.205	0.196	0.200	838,000	164,388	0.1962	2.570	2.519	2.634	2.519	2.570	65,215	2.5207	-2.44%
2013-11-22	0	0.205	0.196	0.205	0.197	0.205	1,960,000	389,004	0.1985	2.634	2.519	2.634	2.531	2.634	152,532	2.5503	1.99%
2013-11-21	0	0.201	0.196	0.201	0.197	0.201	378,000	74,562	0.1973	2.583	2.519	2.583	2.531	2.583	29,417	2.5347	-1.95%
2013-11-20	0	0.205	0.198	0.205	0.193	0.206	680,000	134,566	0.1979	2.634	2.544	2.634	2.480	2.647	52,919	2.5429	0.00%
2013-11-19	0	0.205	0.201	0.205	0.195	0.215	5,324,000	1,101,796	0.2069	2.634	2.583	2.634	2.506	2.763	414,327	2.6592	5.13%
2013-11-18	0	0.195	0.191	0.195	0.182	0.196	730,000	140,228	0.1921	2.506	2.454	2.506	2.339	2.519	56,810	2.4684	-1.02%
2013-11-15	0	0.197	0.193	0.197	0.193	0.197	656,000	128,302	0.1956	2.531	2.480	2.531	2.480	2.531	51,052	2.5132	0.00%
2013-11-14	0	0.197	0.189	0.197	0.190	0.197	470,000	90,184	0.1919	2.531	2.429	2.531	2.441	2.531	36,577	2.4656	3.68%
2013-11-13	0	0.190	0.189	0.192	0.190	0.197	136,000	25,924	0.1906	2.441	2.429	2.467	2.441	2.531	10,584	2.4494	-8.65%
2013-11-12	0	0.208	0.192	0.209	0.190	0.208	876,000	170,892	0.1951	2.673	2.467	2.686	2.441	2.673	68,172	2.5068	5.05%
2013-11-11	0	0.198	0.191	0.199	0.190	0.198	32,000	6,152	0.1923	2.544	2.454	2.557	2.441	2.544	2,490	2.4704	-0.50%
2013-11-08	0	0.199	0.195	0.209	-	-	0	0	-	2.557	2.506	2.686	-	-	0	-	0.00%
2013-11-07	0	0.199	0.195	0.205	-	-	0	0	-	2.557	2.506	2.634	-	-	0	-	0.00%
2013-11-06	0	0.199	0.196	0.203	0.193	0.199	154,000	29,944	0.1944	2.557	2.519	2.609	2.480	2.557	11,985	2.4985	2.05%
2013-11-05	0	0.195	0.191	0.200	0.195	0.198	1,630,000	318,650	0.1955	2.506	2.454	2.570	2.506	2.544	126,851	2.5120	-2.50%
2013-11-04	0	0.200	0.197	0.203	0.196	0.200	328,000	65,500	0.1997	2.570	2.531	2.609	2.519	2.570	25,526	2.5660	-2.44%
2013-11-01	0	0.205	0.205	0.208	0.204	0.207	1,128,000	231,240	0.2050	2.634	2.634	2.673	2.621	2.660	87,784	2.6342	-1.91%
2013-10-31	0	0.209	0.203	0.209	0.195	0.214	2,869,240	586,313	0.2043	2.686	2.609	2.686	2.506	2.750	223,291	2.6258	-0.48%
2013-10-30	0	0.210	0.208	0.210	0.198	0.224	9,654,000	2,040,900	0.2114	2.698	2.673	2.698	2.544	2.878	751,298	2.7165	7.69%
2013-10-29	0	0.195	0.192	0.197	0.189	0.195	730,000	139,948	0.1917	2.506	2.467	2.531	2.429	2.506	56,810	2.4634	0.00%
2013-10-28	0	0.195	0.193	0.198	0.195	0.195	100,000	19,500	0.1950	2.506	2.480	2.544	2.506	2.506	7,782	2.5057	1.04%
2013-10-25	0	0.193	0.188	0.195	0.190	0.195	300,000	57,550	0.1918	2.480	2.416	2.506	2.441	2.506	23,347	2.4650	1.58%
2013-10-24	0	0.190	0.188	0.190	0.187	0.193	536,000	100,894	0.1882	2.441	2.416	2.441	2.403	2.480	41,713	2.4188	-1.55%
2013-10-23	0	0.193	0.187	0.194	0.186	0.194	1,130,000	214,822	0.1901	2.480	2.403	2.493	2.390	2.493	87,939	2.4428	1.05%
2013-10-22	0	0.191	0.191	0.195	0.191	0.195	806,000	155,594	0.1930	2.454	2.454	2.506	2.454	2.506	62,725	2.4806	-3.54%
2013-10-21	0	0.198	0.191	0.199	0.190	0.199	220,000	42,714	0.1942	2.544	2.454	2.557	2.441	2.557	17,121	2.4948	-0.50%
2013-10-18	0	0.199	0.192	0.199	0.195	0.199	400,000	78,800	0.1970	2.557	2.467	2.557	2.506	2.557	31,129	2.5314	2.05%
2013-10-17	0	0.195	0.194	0.199	0.190	0.204	642,000	124,032	0.1932	2.506	2.493	2.557	2.441	2.621	49,962	2.4825	2.63%
2013-10-16	0	0.190	0.187	0.190	0.187	0.190	834,000	157,644	0.1890	2.441	2.403	2.441	2.403	2.441	64,904	2.4289	-1.04%
2013-10-15	0	0.192	0.187	0.192	0.187	0.195	324,000	60,880	0.1879	2.467	2.403	2.467	2.403	2.506	25,214	2.4145	1.05%
2013-10-11	0	0.190	0.184	0.190	0.190	0.190	2,000	380	0.1900	2.441	2.364	2.441	2.441	2.441	156	2.4415	-1.55%
2013-10-10	0	0.193	0.190	0.193	-	-	0	0	-	2.480	2.441	2.480	-	-	0	-	-1.03%
2013-10-09	0	0.195	0.190	0.195	0.190	0.195	212,000	40,290	0.1900	2.506	2.441	2.506	2.441	2.506	16,498	2.4421	-0.51%
2013-10-08	0	0.196	0.191	0.196	0.188	0.197	412,000	78,944	0.1916	2.519	2.454	2.519	2.416	2.531	32,063	2.4622	-1.51%
2013-10-07	0	0.199	0.195	0.199	0.194	0.210	2,754,000	545,292	0.1980	2.557	2.506	2.557	2.493	2.698	214,323	2.5443	-3.86%
2013-10-04	0	0.207	0.205	0.207	0.194	0.228	25,930,000	5,526,984	0.2132	2.660	2.634	2.660	2.493	2.930	2,017,936	2.7389	6.15%
2013-10-03	0	0.195	0.193	0.195	0.192	0.195	646,000	125,174	0.1938	2.506	2.480	2.506	2.467	2.506	50,273	2.4899	3.17%
2013-10-02	0	0.189	0.185	0.191	0.184	0.190	1,236,000	230,206	0.1863	2.429	2.377	2.454	2.364	2.441	96,189	2.3933	2.72%
2013-09-30	0	0.184	0.181	0.185	0.181	0.184	360,000	65,360	0.1816	2.364	2.326	2.377	2.326	2.364	28,016	2.3329	-2.13%
2013-09-27	0	0.188	0.182	0.188	0.183	0.188	766,000	142,720	0.1863	2.416	2.339	2.416	2.352	2.416	59,612	2.3941	0.00%
2013-09-26	0	0.188	0.181	0.188	0.180	0.190	1,398,000	257,106	0.1839	2.416	2.326	2.416	2.313	2.441	108,796	2.3632	-1.05%
2013-09-25	0	0.190	0.183	0.193	0.177	0.194	2,308,000	435,802	0.1888	2.441	2.352	2.480	2.274	2.493	179,614	2.4263	2.70%
2013-09-24	0	0.185	0.185	0.190	0.180	0.189	240,000	45,152	0.1881	2.377	2.377	2.441	2.313	2.429	18,677	2.4175	-2.12%
2013-09-23	0	0.189	0.177	0.191	-	-	0	0	-	2.429	2.274	2.454	-	-	0	-	0.00%
2013-09-19	0	0.189	0.179	0.189	0.180	0.193	152,000	27,774	0.1827	2.429	2.300	2.429	2.313	2.480	11,829	2.3480	5.00%
2013-09-18	0	0.180	0.177	0.180	0.176	0.184	1,132,000	202,842	0.1792	2.313	2.274	2.313	2.262	2.364	88,095	2.3025	-1.64%
2013-09-17	0	0.183	0.181	0.183	0.180	0.188	1,954,000	353,314	0.1808	2.352	2.326	2.352	2.313	2.416	152,065	2.3234	-3.68%
2013-09-16	0	0.190	0.188	0.190	0.183	0.190	782,067	145,296	0.1858	2.441	2.416	2.441	2.352	2.441	60,862	2.3873	4.97%
2013-09-13	0	0.181	0.181	0.189	0.179	0.181	6,000	1,080	0.1800	2.326	2.326	2.429	2.300	2.326	467	2.3130	-1.09%
2013-09-12	0	0.183	0.183	0.189	0.177	0.190	458,000	83,464	0.1822	2.352	2.352	2.429	2.274	2.441	35,643	2.3417	-2.66%
2013-09-11	0	0.188	0.180	0.188	0.188	0.188	100,000	18,800	0.1880	2.416	2.313	2.416	2.416	2.416	7,782	2.4158	0.00%
2013-09-10	0	0.188	0.183	0.188	-	-	0	0	-	2.416	2.352	2.416	-	-	0	-	-0.53%
2013-09-09	0	0.189	0.185	0.189	0.180	0.189	174,000	32,030	0.1841	2.429	2.377	2.429	2.313	2.429	13,541	2.3654	3.28%
2013-09-06	0	0.183	0.183	0.188	0.182	0.182	118,000	21,476	0.1820	2.352	2.352	2.416	2.339	2.339	9,183	2.3387	-0.54%
2013-09-05	0	0.184	0.182	0.184	0.174	0.190	1,518,000	271,452	0.1788	2.364	2.339	2.364	2.236	2.441	118,134	2.2978	-2.13%
2013-09-04	0	0.188	0.188	0.190	0.183	0.192	764,000	143,164	0.1874	2.416	2.416	2.441	2.352	2.467	59,456	2.4079	-0.53%
2013-09-03	0	0.189	0.183	0.189	0.183	0.194	476,000	87,680	0.1842	2.429	2.352	2.429	2.352	2.493	37,043	2.3669	-0.53%
2013-09-02	0	0.190	0.190	0.191	0.180	0.194	1,898,000	346,948	0.1828	2.441	2.441	2.454	2.313	2.493	147,707	2.3489	0.00%
2013-08-30	0	0.190	0.185	0.190	0.185	0.194	412,000	77,492	0.1881	2.441	2.377	2.441	2.377	2.493	32,063	2.4169	-0.52%
2013-08-29	0	0.191	0.190	0.192	0.180	0.191	2,558,000	473,044	0.1849	2.454	2.441	2.467	2.313	2.454	199,070	2.3763	3.24%
2013-08-28	0	0.185	0.185	0.190	0.183	0.194	1,254,000	232,814	0.1857	2.377	2.377	2.441	2.352	2.493	97,589	2.3857	-2.12%
2013-08-27	0	0.189	0.188	0.189	0.186	0.210	8,850,000	1,735,884	0.1961	2.429	2.416	2.429	2.390	2.698	688,729	2.5204	-10.85%
2013-08-26	0	0.212	0.209	0.212	0.200	0.230	26,840,000	5,820,468	0.2169	2.724	2.686	2.724	2.570	2.955	2,088,754	2.7866	3.92%
2013-08-23	0	0.204	0.207	0.208	0.148	0.260	103,874,400	23,163,750	0.2230	2.621	2.660	2.673	1.902	3.341	8,083,759	2.8655	30.77%
2013-08-22	0	0.156	0.156	0.157	0.152	0.164	1,030,000	164,760	0.1600	2.005	2.005	2.017	1.953	2.107	80,157	2.0555	-2.50%
2013-08-21	0	0.160	0.146	0.160	0.160	0.160	52,000	8,320	0.1600	2.056	1.876	2.056	2.056	2.056	4,047	2.0560	0.63%
2013-08-20	0	0.159	0.149	0.159	-	-	0	0	-	2.043	1.915	2.043	-	-	0	-	0.00%
2013-08-19	0	0.159	0.152	0.159	-	-	0	0	-	2.043	1.953	2.043	-	-	0	-	0.00%
2013-08-16	0	0.159	0.151	0.159	0.159	0.159	150,000	23,850	0.1590	2.043	1.940	2.043	2.043	2.043	11,673	2.0431	0.00%
2013-08-15	0	0.159	0.149	0.159	-	-	0	0	-	2.043	1.915	2.043	-	-	0	-	-0.63%
2013-08-13	0	0.160	0.152	0.160	-	-	0	0	-	2.056	1.953	2.056	-	-	0	-	0.00%
2013-08-12	0	0.160	0.151	0.160	-	-	0	0	-	2.056	1.940	2.056	-	-	0	-	0.00%
2013-08-09	0	0.160	0.152	0.160	-	-	0	0	-	2.056	1.953	2.056	-	-	0	-	0.00%
2013-08-08	0	0.160	0.153	0.160	0.160	0.160	490,000	78,400	0.1600	2.056	1.966	2.056	2.056	2.056	38,133	2.0560	0.00%
2013-08-07	0	0.160	0.151	0.160	0.160	0.160	100,000	16,000	0.1600	2.056	1.940	2.056	2.056	2.056	7,782	2.0560	0.00%
2013-08-06	0	0.160	0.152	0.160	-	-	0	0	-	2.056	1.953	2.056	-	-	0	-	0.00%
2013-08-05	0	0.160	0.155	0.160	0.151	0.160	152,000	22,970	0.1511	2.056	1.992	2.056	1.940	2.056	11,829	1.9418	0.00%
2013-08-02	0	0.160	0.150	0.160	0.160	0.160	46,000	7,360	0.1600	2.056	1.927	2.056	2.056	2.056	3,580	2.0560	0.00%
2013-08-01	0	0.160	0.156	0.160	0.160	0.160	276,000	44,160	0.1600	2.056	2.005	2.056	2.056	2.056	21,479	2.0560	-11.11%
2013-07-31	0	0.180	0.154	0.200	0.180	0.180	50,000	9,000	0.1800	2.313	1.979	2.570	2.313	2.313	3,891	2.3130	12.50%
2013-07-30	0	0.160	0.150	0.160	-	-	0	0	-	2.056	1.927	2.056	-	-	0	-	0.00%
2013-07-29	0	0.160	0.152	0.160	-	-	0	0	-	2.056	1.953	2.056	-	-	0	-	0.00%
2013-07-26	0	0.160	0.150	0.160	0.150	0.160	1,334,000	210,950	0.1581	2.056	1.927	2.056	1.927	2.056	103,815	2.0320	0.00%
2013-07-25	0	0.160	0.157	0.160	0.160	0.160	1,868,000	298,880	0.1600	2.056	2.017	2.056	2.056	2.056	145,372	2.0560	0.00%
2013-07-24	0	0.160	0.150	0.160	0.160	0.160	200,000	32,000	0.1600	2.056	1.927	2.056	2.056	2.056	15,564	2.0560	0.00%
2013-07-23	0	0.160	0.152	0.160	-	-	0	0	-	2.056	1.953	2.056	-	-	0	-	0.00%
2013-07-22	0	0.160	0.150	0.160	0.160	0.160	100,000	16,000	0.1600	2.056	1.927	2.056	2.056	2.056	7,782	2.0560	0.00%
2013-07-19	0	0.160	0.151	0.160	-	-	0	0	-	2.056	1.940	2.056	-	-	0	-	0.00%
2013-07-18	0	0.160	0.151	0.160	-	-	0	0	-	2.056	1.940	2.056	-	-	0	-	0.00%
2013-07-17	0	0.160	0.154	0.160	-	-	0	0	-	2.056	1.979	2.056	-	-	0	-	0.00%
2013-07-16	0	0.160	0.154	0.160	-	-	0	0	-	2.056	1.979	2.056	-	-	0	-	-8.05%
2013-07-15	0	0.174	0.154	0.174	0.170	0.174	30,000	5,140	0.1713	2.236	1.979	2.236	2.184	2.236	2,335	2.2016	8.75%
2013-07-12	0	0.160	0.146	0.160	-	-	0	0	-	2.056	1.876	2.056	-	-	0	-	0.00%
2013-07-11	0	0.160	0.154	0.160	0.180	0.180	20,000	3,600	0.1800	2.056	1.979	2.056	2.313	2.313	1,556	2.3130	0.00%
2013-07-10	0	0.160	0.154	0.160	-	-	0	0	-	2.056	1.979	2.056	-	-	0	-	0.00%
2013-07-09	0	0.160	0.153	0.160	-	-	0	0	-	2.056	1.966	2.056	-	-	0	-	-5.88%
2013-07-08	0	0.170	0.157	0.170	0.170	0.170	2,000	340	0.1700	2.184	2.017	2.184	2.184	2.184	156	2.1845	2.41%
2013-07-05	0	0.166	0.156	0.166	0.154	0.166	508,000	78,666	0.1549	2.133	2.005	2.133	1.979	2.133	39,534	1.9898	-2.35%
2013-07-04	0	0.170	0.157	0.186	-	-	0	0	-	2.184	2.017	2.390	-	-	0	-	0.00%
2013-07-03	0	0.170	0.154	0.170	-	-	0	0	-	2.184	1.979	2.184	-	-	0	-	0.00%
2013-07-02	0	0.170	0.154	0.170	-	-	0	0	-	2.184	1.979	2.184	-	-	0	-	0.00%
2013-06-28	0	0.170	0.151	0.170	0.165	0.170	302,000	49,840	0.1650	2.184	1.940	2.184	2.120	2.184	23,502	2.1206	0.00%
2013-06-27	0	0.170	0.154	0.170	-	-	0	0	-	2.184	1.979	2.184	-	-	0	-	0.00%
2013-06-26	0	0.170	0.154	0.170	-	-	0	0	-	2.184	1.979	2.184	-	-	0	-	0.00%
2013-06-25	0	0.170	0.154	0.170	-	-	0	0	-	2.184	1.979	2.184	-	-	0	-	0.00%
2013-06-24	0	0.170	0.154	0.170	0.170	0.170	34,000	5,780	0.1700	2.184	1.979	2.184	2.184	2.184	2,646	2.1845	0.00%
2013-06-21	0	0.170	0.158	0.170	0.170	0.170	588,000	99,960	0.1700	2.184	2.030	2.184	2.184	2.184	45,760	2.1845	3.03%
2013-06-20	0	0.165	0.157	0.165	-	-	0	0	-	2.120	2.017	2.120	-	-	0	-	-2.94%
2013-06-19	0	0.170	0.158	0.170	0.150	0.170	192,000	29,378	0.1530	2.184	2.030	2.184	1.927	2.184	14,942	1.9661	0.00%
2013-06-18	0	0.170	0.154	0.170	-	-	0	0	-	2.184	1.979	2.184	-	-	0	-	0.00%
2013-06-17	0	0.170	0.154	0.170	-	-	0	0	-	2.184	1.979	2.184	-	-	0	-	0.00%
2013-06-14	0	0.170	0.160	0.170	-	-	0	0	-	2.184	2.056	2.184	-	-	0	-	0.00%
2013-06-13	0	0.170	0.154	0.170	-	-	0	0	-	2.184	1.979	2.184	-	-	0	-	0.00%
2013-06-11	0	0.170	0.160	0.170	0.170	0.170	200,000	34,000	0.1700	2.184	2.056	2.184	2.184	2.184	15,564	2.1845	0.00%
2013-06-10	0	0.170	0.165	0.170	-	-	0	0	-	2.184	2.120	2.184	-	-	0	-	-5.03%
2013-06-07	0	0.179	0.169	0.180	-	-	0	0	-	2.300	2.172	2.313	-	-	0	-	0.00%
2013-06-06	0	0.179	0.168	0.180	-	-	0	0	-	2.300	2.159	2.313	-	-	0	-	0.00%
2013-06-05	0	0.179	0.168	0.180	-	-	0	0	-	2.300	2.159	2.313	-	-	0	-	0.00%
2013-06-04	0	0.179	0.169	0.180	-	-	0	0	-	2.300	2.172	2.313	-	-	0	-	0.00%
2013-06-03	0	0.179	0.169	0.180	-	-	0	0	-	2.300	2.172	2.313	-	-	0	-	0.00%
2013-05-31	0	0.179	0.172	0.179	0.171	0.179	92,000	15,748	0.1712	2.300	2.210	2.300	2.197	2.300	7,160	2.1995	0.00%
2013-05-30	0	0.179	0.170	0.179	0.179	0.179	110,000	19,690	0.1790	2.300	2.184	2.300	2.300	2.300	8,560	2.3001	0.56%
2013-05-29	0	0.178	0.171	0.178	0.178	0.180	980,000	175,960	0.1796	2.287	2.197	2.287	2.287	2.313	76,266	2.3072	-0.56%
2013-05-28	0	0.179	0.170	0.179	0.170	0.179	22,000	3,758	0.1708	2.300	2.184	2.300	2.184	2.300	1,712	2.1950	0.00%
2013-05-27	0	0.179	0.166	0.179	-	-	0	0	-	2.300	2.133	2.300	-	-	0	-	0.00%
2013-05-24	0	0.179	0.169	0.179	0.166	0.179	52,000	8,682	0.1670	2.300	2.172	2.300	2.133	2.300	4,047	2.1454	-0.56%
2013-05-23	0	0.180	0.170	0.180	-	-	0	0	-	2.313	2.184	2.313	-	-	0	-	0.00%
2013-05-22	0	0.180	0.171	0.180	0.180	0.180	2,000	360	0.1800	2.313	2.197	2.313	2.313	2.313	156	2.3130	4.05%
2013-05-21	0	0.173	0.175	0.180	0.167	0.173	24,000	4,048	0.1687	2.223	2.249	2.313	2.146	2.223	1,868	2.1673	-3.89%
2013-05-20	0	0.180	0.170	0.180	-	-	0	0	-	2.313	2.184	2.313	-	-	0	-	0.00%
2013-05-16	0	0.180	0.171	0.180	0.180	0.180	42,000	7,560	0.1800	2.313	2.197	2.313	2.313	2.313	3,269	2.3130	5.88%
2013-05-15	0	0.170	0.170	0.190	0.170	0.190	20,000	3,580	0.1790	2.184	2.184	2.441	2.184	2.441	1,556	2.3001	-3.41%
2013-05-14	0	0.176	0.170	0.176	-	-	0	0	-	2.262	2.184	2.262	-	-	0	-	0.00%
2013-05-13	0	0.176	0.170	0.180	-	-	0	0	-	2.262	2.184	2.313	-	-	0	-	0.00%
2013-05-10	0	0.176	0.170	0.177	0.167	0.177	126,000	21,382	0.1697	2.262	2.184	2.274	2.146	2.274	9,806	2.1806	-1.68%
2013-05-09	0	0.179	0.170	0.180	0.174	0.179	12,000	2,098	0.1748	2.300	2.184	2.313	2.236	2.300	934	2.2466	2.87%
2013-05-08	0	0.174	0.171	0.174	0.168	0.178	536,000	91,570	0.1708	2.236	2.197	2.236	2.159	2.287	41,713	2.1952	-2.79%
2013-05-07	0	0.179	0.170	0.179	0.167	0.179	120,000	21,006	0.1751	2.300	2.184	2.300	2.146	2.300	9,339	2.2494	2.87%
2013-05-06	0	0.174	0.169	0.174	0.170	0.174	654,000	111,896	0.1711	2.236	2.172	2.236	2.184	2.236	50,896	2.1985	1.75%
2013-05-03	0	0.171	0.171	0.172	0.170	0.173	916,000	157,440	0.1719	2.197	2.197	2.210	2.184	2.223	71,285	2.2086	-4.47%
2013-05-02	0	0.179	0.173	0.179	0.171	0.179	816,000	139,552	0.1710	2.300	2.223	2.300	2.197	2.300	63,503	2.1976	-0.56%
2013-04-30	0	0.180	0.178	0.180	-	-	0	0	-	2.313	2.287	2.313	-	-	0	-	0.00%
2013-04-29	0	0.180	0.178	0.180	0.178	0.185	750,000	134,670	0.1796	2.313	2.287	2.313	2.287	2.377	58,367	2.3073	-6.25%
2013-04-26	0	0.192	0.171	0.192	0.192	0.192	2,000	384	0.1920	2.467	2.197	2.467	2.467	2.467	156	2.4672	6.67%
2013-04-25	0	0.180	0.174	0.180	-	-	0	0	-	2.313	2.236	2.313	-	-	0	-	0.00%
2013-04-24	0	0.180	0.176	0.180	-	-	0	0	-	2.313	2.262	2.313	-	-	0	-	0.00%
2013-04-23	0	0.180	0.173	0.178	0.173	0.180	202,000	34,960	0.1731	2.313	2.223	2.287	2.223	2.313	15,720	2.2239	-2.70%
2013-04-22	0	0.185	0.172	0.185	0.171	0.185	64,000	10,988	0.1717	2.377	2.210	2.377	2.197	2.377	4,981	2.2061	5.11%
2013-04-19	0	0.176	0.170	0.176	0.176	0.176	210,000	36,960	0.1760	2.262	2.184	2.262	2.262	2.262	16,343	2.2616	0.57%
2013-04-18	0	0.175	0.171	0.175	0.175	0.178	1,018,000	180,728	0.1775	2.249	2.197	2.249	2.249	2.287	79,223	2.2812	-1.69%
2013-04-17	0	0.178	0.168	0.178	0.172	0.178	194,000	33,552	0.1729	2.287	2.159	2.287	2.210	2.287	15,098	2.2223	2.30%
2013-04-16	0	0.174	0.164	0.174	-	-	0	0	-	2.236	2.107	2.236	-	-	0	-	0.00%
2013-04-15	0	0.174	0.166	0.174	0.174	0.174	100,000	17,400	0.1740	2.236	2.133	2.236	2.236	2.236	7,782	2.2359	0.00%
2013-04-12	0	0.174	0.170	0.174	0.167	0.177	114,000	19,194	0.1684	2.236	2.184	2.236	2.146	2.274	8,872	2.1635	0.00%
2013-04-11	0	0.174	0.170	0.174	0.172	0.174	12,000	2,068	0.1723	2.236	2.184	2.236	2.210	2.236	934	2.2144	-0.57%
2013-04-10	0	0.175	0.172	0.175	0.169	0.175	236,000	40,068	0.1698	2.249	2.210	2.249	2.172	2.249	18,366	2.1816	-2.23%
2013-04-09	0	0.179	0.169	0.179	-	-	0	0	-	2.300	2.172	2.300	-	-	0	-	0.00%
2013-04-08	0	0.179	0.169	0.179	-	-	0	0	-	2.300	2.172	2.300	-	-	0	-	-0.56%
2013-04-05	0	0.180	0.170	0.180	-	-	0	0	-	2.313	2.184	2.313	-	-	0	-	0.00%
2013-04-03	0	0.180	0.172	0.180	0.166	0.180	340,000	58,892	0.1732	2.313	2.210	2.313	2.133	2.313	26,460	2.2257	0.00%
2013-04-02	0	0.180	0.170	0.180	0.171	0.180	304,000	52,002	0.1711	2.313	2.184	2.313	2.197	2.313	23,658	2.1981	0.56%
2013-03-28	0	0.179	0.174	0.180	0.179	0.179	6,000	1,074	0.1790	2.300	2.236	2.313	2.300	2.300	467	2.3001	2.87%
2013-03-27	0	0.174	0.174	0.179	0.173	0.189	130,000	23,656	0.1820	2.236	2.236	2.300	2.223	2.429	10,117	2.3383	-3.33%
2013-03-26	0	0.180	0.175	0.180	0.172	0.188	72,000	12,734	0.1769	2.313	2.249	2.313	2.210	2.416	5,603	2.2726	-4.76%
2013-03-25	0	0.189	0.174	0.189	-	-	0	0	-	2.429	2.236	2.429	-	-	0	-	0.00%
2013-03-22	0	0.189	0.176	0.189	-	-	0	0	-	2.429	2.262	2.429	-	-	0	-	-0.53%
2013-03-21	0	0.190	0.178	0.190	0.192	0.192	60,000	11,520	0.1920	2.441	2.287	2.441	2.467	2.467	4,669	2.4672	3.26%
2013-03-20	0	0.184	0.174	0.184	-	-	0	0	-	2.364	2.236	2.364	-	-	0	-	-0.54%
2013-03-19	0	0.185	0.174	0.185	0.185	0.185	2,000	370	0.1850	2.377	2.236	2.377	2.377	2.377	156	2.3772	1.09%
2013-03-18	0	0.183	0.175	0.184	-	-	0	0	-	2.352	2.249	2.364	-	-	0	-	0.00%
2013-03-15	0	0.183	0.175	0.184	-	-	0	0	-	2.352	2.249	2.364	-	-	0	-	0.00%
2013-03-14	0	0.183	0.174	0.183	0.173	0.183	11,000	1,949	0.1772	2.352	2.236	2.352	2.223	2.352	856	2.2767	-0.54%
2013-03-13	0	0.184	0.177	0.184	0.184	0.184	2,000	368	0.1840	2.364	2.274	2.364	2.364	2.364	156	2.3644	1.10%
2013-03-12	0	0.182	0.178	0.182	-	-	0	0	-	2.339	2.287	2.339	-	-	0	-	-1.09%
2013-03-11	0	0.184	0.179	0.184	0.180	0.185	742,000	135,854	0.1831	2.364	2.300	2.364	2.313	2.377	57,744	2.3527	-0.54%
2013-03-08	0	0.185	0.180	0.185	0.180	0.193	1,030,000	186,560	0.1811	2.377	2.313	2.377	2.313	2.480	80,157	2.3274	-2.63%
2013-03-07	0	0.190	0.184	0.190	0.184	0.193	342,000	63,462	0.1856	2.441	2.364	2.441	2.364	2.480	26,615	2.3844	-3.55%
2013-03-06	0	0.197	0.185	0.198	-	-	0	0	-	2.531	2.377	2.544	-	-	0	-	0.00%
2013-03-05	0	0.197	0.186	0.197	0.188	0.198	406,000	76,886	0.1894	2.531	2.390	2.531	2.416	2.544	31,596	2.4334	0.00%
2013-03-04	0	0.197	0.186	0.197	0.187	0.197	202,000	37,794	0.1871	2.531	2.390	2.531	2.403	2.531	15,720	2.4042	0.51%
2013-03-01	0	0.196	0.185	0.196	-	-	0	0	-	2.519	2.377	2.519	-	-	0	-	0.00%
2013-02-28	0	0.196	0.185	0.196	0.196	0.196	2,000	392	0.1960	2.519	2.377	2.519	2.519	2.519	156	2.5186	5.38%
2013-02-27	0	0.186	0.187	0.189	0.184	0.191	954,000	178,266	0.1869	2.390	2.403	2.429	2.364	2.454	74,243	2.4011	0.54%
2013-02-26	0	0.185	0.179	0.185	0.179	0.187	312,000	57,222	0.1834	2.377	2.300	2.377	2.300	2.403	24,281	2.3567	-1.60%
2013-02-25	0	0.188	0.177	0.188	0.175	0.188	552,000	100,126	0.1814	2.416	2.274	2.416	2.249	2.416	42,958	2.3308	0.00%
2013-02-22	0	0.188	0.187	0.188	0.178	0.195	6,000	1,122	0.1870	2.416	2.403	2.416	2.287	2.506	467	2.4029	7.43%
2013-02-21	0	0.175	0.175	0.187	0.170	0.175	64,000	10,924	0.1707	2.249	2.249	2.403	2.184	2.249	4,981	2.1933	-8.85%
2013-02-20	0	0.192	0.180	0.192	-	-	0	0	-	2.467	2.313	2.467	-	-	0	-	-1.03%
2013-02-19	0	0.194	0.185	0.194	0.173	0.194	402,000	69,588	0.1731	2.493	2.377	2.493	2.223	2.493	31,285	2.2244	5.43%
2013-02-18	0	0.184	0.177	0.184	0.184	0.184	100,000	18,400	0.1840	2.364	2.274	2.364	2.364	2.364	7,782	2.3644	0.00%
2013-02-15	0	0.184	0.178	0.184	0.184	0.184	52,000	9,568	0.1840	2.364	2.287	2.364	2.364	2.364	4,047	2.3644	3.37%
2013-02-14	0	0.178	0.175	0.194	-	-	0	0	-	2.287	2.249	2.493	-	-	0	-	0.00%
2013-02-08	0	0.178	0.178	0.187	0.178	0.186	444,000	82,424	0.1856	2.287	2.287	2.403	2.287	2.390	34,553	2.3854	-4.81%
2013-02-07	0	0.187	0.179	0.190	-	-	0	0	-	2.403	2.300	2.441	-	-	0	-	0.00%
2013-02-06	0	0.187	0.179	0.187	0.190	0.190	100,000	19,000	0.1900	2.403	2.300	2.403	2.441	2.441	7,782	2.4415	-3.61%
2013-02-05	0	0.194	0.189	0.194	0.170	0.194	254,000	43,468	0.1711	2.493	2.429	2.493	2.184	2.493	19,767	2.1990	4.30%
2013-02-04	0	0.186	0.178	0.186	0.179	0.196	294,000	53,304	0.1813	2.390	2.287	2.390	2.300	2.519	22,880	2.3297	3.33%
2013-02-01	0	0.180	0.178	0.180	0.176	0.181	818,000	147,170	0.1799	2.313	2.287	2.313	2.262	2.326	63,659	2.3119	-0.55%
2013-01-31	0	0.181	0.178	0.182	0.180	0.181	122,000	22,080	0.1810	2.326	2.287	2.339	2.313	2.326	9,494	2.3256	0.56%
2013-01-30	0	0.180	0.177	0.180	0.177	0.184	1,354,000	241,814	0.1786	2.313	2.274	2.313	2.274	2.364	105,372	2.2949	-2.70%
2013-01-29	0	0.185	0.181	0.192	0.175	0.185	1,482,000	266,490	0.1798	2.377	2.326	2.467	2.249	2.377	115,333	2.3106	1.09%
2013-01-28	0	0.183	0.176	0.183	0.175	0.183	842,000	149,726	0.1778	2.352	2.262	2.352	2.249	2.352	65,526	2.2850	-2.66%
2013-01-25	0	0.188	0.180	0.188	0.183	0.188	252,000	46,926	0.1862	2.416	2.313	2.416	2.352	2.416	19,611	2.3928	-0.53%
2013-01-24	0	0.189	0.186	0.189	0.186	0.191	460,000	86,582	0.1882	2.429	2.390	2.429	2.390	2.454	35,798	2.4186	-1.05%
2013-01-23	0	0.191	0.187	0.192	0.187	0.192	484,000	91,888	0.1899	2.454	2.403	2.467	2.403	2.467	37,666	2.4395	-4.02%
2013-01-22	0	0.199	0.184	0.199	0.183	0.199	258,000	47,804	0.1853	2.557	2.364	2.557	2.352	2.557	20,078	2.3809	5.85%
2013-01-21	0	0.188	0.182	0.188	0.184	0.188	506,000	93,660	0.1851	2.416	2.339	2.416	2.364	2.416	39,378	2.3785	3.30%
2013-01-18	0	0.182	0.182	0.187	0.180	0.187	1,738,000	320,100	0.1842	2.339	2.339	2.403	2.313	2.403	135,255	2.3666	-5.70%
2013-01-17	0	0.193	0.190	0.193	0.190	0.198	916,000	179,040	0.1955	2.480	2.441	2.480	2.441	2.544	71,285	2.5116	0.00%
2013-01-16	0	0.193	0.186	0.193	0.183	0.197	1,360,000	257,690	0.1895	2.480	2.390	2.480	2.352	2.531	105,839	2.4347	-3.50%
2013-01-15	0	0.200	0.192	0.200	0.190	0.204	780,000	150,306	0.1927	2.570	2.467	2.570	2.441	2.621	60,701	2.4761	0.00%
2013-01-14	0	0.200	0.191	0.200	0.190	0.202	270,000	52,764	0.1954	2.570	2.454	2.570	2.441	2.596	21,012	2.5111	-1.48%
2013-01-11	0	0.203	0.195	0.203	0.203	0.203	100,000	20,300	0.2030	2.609	2.506	2.609	2.609	2.609	7,782	2.6085	0.00%
2013-01-10	0	0.203	0.197	0.203	0.200	0.206	450,000	90,862	0.2019	2.609	2.531	2.609	2.570	2.647	35,020	2.5946	-1.46%
2013-01-09	0	0.206	0.201	0.206	0.200	0.220	1,114,000	228,394	0.2050	2.647	2.583	2.647	2.570	2.827	86,694	2.6345	-6.36%
2013-01-08	0	0.220	0.205	0.220	0.201	0.225	56,000	12,120	0.2164	2.827	2.634	2.827	2.583	2.891	4,358	2.7811	-0.45%
2013-01-07	0	0.221	0.213	0.221	0.208	0.230	1,162,000	257,752	0.2218	2.840	2.737	2.840	2.673	2.955	90,430	2.8503	5.24%
2013-01-04	0	0.210	0.198	0.210	0.190	0.220	636,000	126,716	0.1992	2.698	2.544	2.698	2.441	2.827	49,495	2.5602	6.06%
2013-01-03	0	0.198	0.182	0.198	0.185	0.198	170,000	33,008	0.1942	2.544	2.339	2.544	2.377	2.544	13,230	2.4950	1.54%
2013-01-02	0	0.195	0.181	0.195	0.189	0.195	320,000	60,504	0.1891	2.506	2.326	2.506	2.429	2.506	24,903	2.4296	3.17%
2012-12-31	0	0.189	0.175	0.189	-	-	0	0	-	2.429	2.249	2.429	-	-	0	-	-0.53%
2012-12-28	0	0.190	0.183	0.190	0.185	0.194	272,000	51,230	0.1883	2.441	2.352	2.441	2.377	2.493	21,168	2.4202	0.53%
2012-12-27	0	0.189	0.182	0.189	0.182	0.189	874,000	159,720	0.1827	2.429	2.339	2.429	2.339	2.429	68,017	2.3482	3.85%
2012-12-24	0	0.182	0.175	0.182	0.179	0.182	432,000	78,190	0.1810	2.339	2.249	2.339	2.300	2.339	33,619	2.3257	1.68%
2012-12-21	0	0.179	0.175	0.179	0.175	0.182	3,119,000	554,201	0.1777	2.300	2.249	2.300	2.249	2.339	242,728	2.2832	2.29%
2012-12-20	0	0.175	0.170	0.175	0.165	0.175	170,000	28,754	0.1691	2.249	2.184	2.249	2.120	2.249	13,230	2.1734	0.00%
2012-12-19	0	0.175	0.165	0.175	-	-	0	0	-	2.249	2.120	2.249	-	-	0	-	0.00%
2012-12-18	0	0.175	0.170	0.175	0.163	0.175	250,000	42,196	0.1688	2.249	2.184	2.249	2.095	2.249	19,456	2.1688	0.00%
2012-12-17	0	0.175	0.166	0.175	-	-	0	0	-	2.249	2.133	2.249	-	-	0	-	0.00%
2012-12-14	0	0.175	0.170	0.175	0.170	0.183	1,108,000	201,230	0.1816	2.249	2.184	2.249	2.184	2.352	86,227	2.3337	1.16%
2012-12-13	0	0.173	0.165	0.173	0.172	0.173	1,420,000	245,624	0.1730	2.223	2.120	2.223	2.210	2.223	110,508	2.2227	1.76%
2012-12-12	0	0.170	0.163	0.170	-	-	0	0	-	2.184	2.095	2.184	-	-	0	-	-2.30%
2012-12-11	0	0.174	0.168	0.174	0.169	0.174	132,000	22,368	0.1695	2.236	2.159	2.236	2.172	2.236	10,273	2.1775	0.58%
2012-12-10	0	0.173	0.164	0.173	-	-	0	0	-	2.223	2.107	2.223	-	-	0	-	0.00%
2012-12-07	0	0.173	0.169	0.173	0.156	0.175	1,868,000	306,272	0.1640	2.223	2.172	2.223	2.005	2.249	145,372	2.1068	-2.81%
2012-12-06	0	0.178	0.161	0.178	-	-	0	0	-	2.287	2.069	2.287	-	-	0	-	0.00%
2012-12-05	0	0.178	0.164	0.178	0.164	0.178	1,246,000	205,216	0.1647	2.287	2.107	2.287	2.107	2.287	96,967	2.1164	-1.11%
2012-12-04	0	0.180	0.153	0.180	0.180	0.180	2,000	360	0.1800	2.313	1.966	2.313	2.313	2.313	156	2.3130	4.05%
2012-12-03	0	0.173	0.166	0.173	-	-	0	0	-	2.223	2.133	2.223	-	-	0	-	0.00%
2012-11-30	0	0.173	0.159	0.173	-	-	0	0	-	2.223	2.043	2.223	-	-	0	-	0.00%
2012-11-29	0	0.173	0.173	0.174	0.163	0.181	860,000	145,322	0.1690	2.223	2.223	2.236	2.095	2.326	66,927	2.1713	2.37%
2012-11-28	0	0.169	0.169	0.170	0.165	0.174	528,000	87,962	0.1666	2.172	2.172	2.184	2.120	2.236	41,090	2.1407	-2.87%
2012-11-27	0	0.174	0.167	0.174	-	-	0	0	-	2.236	2.146	2.236	-	-	0	-	-0.57%
2012-11-26	0	0.175	0.167	0.175	-	-	0	0	-	2.249	2.146	2.249	-	-	0	-	0.00%
2012-11-23	0	0.175	0.167	0.175	-	-	0	0	-	2.249	2.146	2.249	-	-	0	-	0.00%
2012-11-22	0	0.175	0.169	0.175	0.169	0.175	132,000	22,350	0.1693	2.249	2.172	2.249	2.172	2.249	10,273	2.1757	-2.23%
2012-11-21	0	0.179	0.170	0.179	0.167	0.179	44,000	7,472	0.1698	2.300	2.184	2.300	2.146	2.300	3,424	2.1821	1.13%
2012-11-20	0	0.177	0.170	0.177	0.170	0.177	420,000	71,942	0.1713	2.274	2.184	2.274	2.184	2.274	32,685	2.2010	-1.12%
2012-11-19	0	0.179	0.166	0.179	0.177	0.183	430,000	78,616	0.1828	2.300	2.133	2.300	2.274	2.352	33,464	2.3493	1.13%
2012-11-16	0	0.177	0.166	0.177	-	-	0	0	-	2.274	2.133	2.274	-	-	0	-	0.00%
2012-11-15	0	0.177	0.166	0.177	0.160	0.177	6,000	994	0.1657	2.274	2.133	2.274	2.056	2.274	467	2.1288	0.00%
2012-11-14	0	0.177	0.160	0.177	-	-	0	0	-	2.274	2.056	2.274	-	-	0	-	0.00%
2012-11-13	0	0.177	0.160	0.180	-	-	0	0	-	2.274	2.056	2.313	-	-	0	-	0.00%
2012-11-12	0	0.177	0.165	0.177	0.177	0.177	2,000	354	0.1770	2.274	2.120	2.274	2.274	2.274	156	2.2744	5.36%
2012-11-09	0	0.168	0.160	0.168	-	-	0	0	-	2.159	2.056	2.159	-	-	0	-	0.00%
2012-11-08	0	0.168	0.163	0.168	0.164	0.171	1,040,000	174,132	0.1674	2.159	2.095	2.159	2.107	2.197	80,935	2.1515	-1.75%
2012-11-07	0	0.171	0.169	0.171	0.168	0.172	352,000	59,224	0.1683	2.197	2.172	2.197	2.159	2.210	27,393	2.1620	-2.29%
2012-11-06	0	0.175	0.169	0.175	-	-	0	0	-	2.249	2.172	2.249	-	-	0	-	0.00%
2012-11-05	0	0.175	0.169	0.175	-	-	0	0	-	2.249	2.172	2.249	-	-	0	-	0.00%
2012-11-02	0	0.175	0.169	0.176	0.168	0.175	722,000	125,566	0.1739	2.249	2.172	2.262	2.159	2.249	56,188	2.2348	1.16%
2012-11-01	0	0.173	0.168	0.173	0.175	0.175	62,000	10,850	0.1750	2.223	2.159	2.223	2.249	2.249	4,825	2.2487	0.00%
2012-10-31	0	0.173	0.170	0.173	0.168	0.173	342,000	58,666	0.1715	2.223	2.184	2.223	2.159	2.223	26,615	2.2042	-1.14%
2012-10-30	0	0.175	0.168	0.175	0.175	0.175	150,000	26,250	0.1750	2.249	2.159	2.249	2.249	2.249	11,673	2.2487	1.16%
2012-10-29	0	0.173	0.168	0.174	0.173	0.178	232,000	40,796	0.1758	2.223	2.159	2.236	2.223	2.287	18,055	2.2596	-1.14%
2012-10-26	0	0.175	0.170	0.175	0.178	0.178	150,000	26,700	0.1780	2.249	2.184	2.249	2.287	2.287	11,673	2.2873	-2.23%
2012-10-25	0	0.179	0.169	0.179	0.179	0.179	224,000	40,096	0.1790	2.300	2.172	2.300	2.300	2.300	17,432	2.3001	3.47%
2012-10-24	0	0.173	0.170	0.173	0.171	0.180	132,000	22,850	0.1731	2.223	2.184	2.223	2.197	2.313	10,273	2.2244	-1.14%
2012-10-22	0	0.175	0.164	0.175	-	-	0	0	-	2.249	2.107	2.249	-	-	0	-	0.00%
2012-10-19	0	0.175	0.166	0.175	-	-	0	0	-	2.249	2.133	2.249	-	-	0	-	0.00%
2012-10-18	0	0.175	0.168	0.175	0.166	0.175	46,677	7,803	0.1672	2.249	2.159	2.249	2.133	2.249	3,633	2.1481	0.00%
2012-10-17	0	0.175	0.168	0.175	0.167	0.175	136,000	22,910	0.1685	2.249	2.159	2.249	2.146	2.249	10,584	2.1646	0.00%
2012-10-16	0	0.175	0.170	0.175	0.170	0.175	440,000	76,402	0.1736	2.249	2.184	2.249	2.184	2.249	34,242	2.2312	0.00%
2012-10-15	0	0.175	0.169	0.175	0.176	0.176	30,000	5,280	0.1760	2.249	2.172	2.249	2.262	2.262	2,335	2.2616	1.16%
2012-10-12	0	0.173	0.169	0.173	0.175	0.175	68,000	11,900	0.1750	2.223	2.172	2.223	2.249	2.249	5,292	2.2487	1.76%
2012-10-11	0	0.170	0.166	0.171	0.170	0.179	2,472,000	432,266	0.1749	2.184	2.133	2.197	2.184	2.300	192,377	2.2470	-3.41%
2012-10-10	0	0.176	0.175	0.180	0.175	0.182	4,848,000	864,680	0.1784	2.262	2.249	2.313	2.249	2.339	377,283	2.2919	-1.12%
2012-10-09	0	0.178	0.176	0.178	0.175	0.185	2,080,000	372,716	0.1792	2.287	2.262	2.287	2.249	2.377	161,871	2.3026	-0.56%
2012-10-08	0	0.179	0.176	0.179	0.165	0.181	3,472,000	611,120	0.1760	2.300	2.262	2.300	2.120	2.326	270,199	2.2617	4.07%
2012-10-05	0	0.172	0.170	0.172	0.163	0.175	4,922,000	838,232	0.1703	2.210	2.184	2.210	2.095	2.249	383,042	2.1884	3.61%
2012-10-04	0	0.166	0.155	0.166	0.152	0.166	510,000	78,062	0.1531	2.133	1.992	2.133	1.953	2.133	39,689	1.9668	0.61%
2012-10-03	0	0.165	0.155	0.165	0.152	0.165	284,000	44,010	0.1550	2.120	1.992	2.120	1.953	2.120	22,102	1.9913	1.85%
2012-09-28	0	0.162	0.154	0.162	0.164	0.164	20,000	3,280	0.1640	2.082	1.979	2.082	2.107	2.107	1,556	2.1074	1.89%
2012-09-27	0	0.159	0.151	0.159	0.146	0.163	900,000	137,468	0.1527	2.043	1.940	2.043	1.876	2.095	70,040	1.9627	-2.45%
2012-09-26	0	0.163	0.153	0.163	0.164	0.164	40,000	6,560	0.1640	2.095	1.966	2.095	2.107	2.107	3,113	2.1074	1.88%
2012-09-25	0	0.160	0.151	0.160	0.160	0.160	2,000	320	0.1600	2.056	1.940	2.056	2.056	2.056	156	2.0560	1.27%
2012-09-24	0	0.158	0.151	0.158	0.154	0.160	132,000	20,576	0.1559	2.030	1.940	2.030	1.979	2.056	10,273	2.0030	3.95%
2012-09-21	0	0.152	0.150	0.152	0.152	0.152	2,000	304	0.1520	1.953	1.927	1.953	1.953	1.953	156	1.9532	-2.56%
2012-09-20	0	0.156	0.154	0.156	0.156	0.161	310,000	48,420	0.1562	2.005	1.979	2.005	2.005	2.069	24,125	2.0071	-1.27%
2012-09-19	0	0.158	0.153	0.158	0.163	0.163	30,000	4,890	0.1630	2.030	1.966	2.030	2.095	2.095	2,335	2.0945	-1.25%
2012-09-18	0	0.160	0.156	0.160	0.163	0.164	32,000	5,218	0.1631	2.056	2.005	2.056	2.095	2.107	2,490	2.0953	-1.23%
2012-09-17	0	0.162	0.154	0.162	-	-	0	0	-	2.082	1.979	2.082	-	-	0	-	-0.61%
2012-09-14	0	0.163	0.159	0.163	0.158	0.163	174,000	27,718	0.1593	2.095	2.043	2.095	2.030	2.095	13,541	2.0470	4.49%
2012-09-13	0	0.156	0.154	0.156	0.155	0.157	394,000	61,536	0.1562	2.005	1.979	2.005	1.992	2.017	30,662	2.0069	-6.02%
2012-09-12	0	0.166	0.158	0.166	0.154	0.167	588,000	91,764	0.1561	2.133	2.030	2.133	1.979	2.146	45,760	2.0054	-0.60%
2012-09-11	0	0.167	0.155	0.167	-	-	0	0	-	2.146	1.992	2.146	-	-	0	-	0.00%
2012-09-10	0	0.167	0.163	0.167	0.158	0.167	192,000	30,522	0.1590	2.146	2.095	2.146	2.030	2.146	14,942	2.0427	0.00%
2012-09-07	0	0.167	0.154	0.167	0.167	0.167	2,000	334	0.1670	2.146	1.979	2.146	2.146	2.146	156	2.1459	2.45%
2012-09-06	0	0.163	0.154	0.163	-	-	0	0	-	2.095	1.979	2.095	-	-	0	-	0.00%
2012-09-05	0	0.163	0.154	0.163	-	-	0	0	-	2.095	1.979	2.095	-	-	0	-	0.00%
2012-09-04	0	0.163	0.154	0.163	-	-	0	0	-	2.095	1.979	2.095	-	-	0	-	-1.21%
2012-09-03	0	0.165	0.157	0.165	-	-	0	0	-	2.120	2.017	2.120	-	-	0	-	0.00%
2012-08-31	0	0.165	0.159	0.165	-	-	0	0	-	2.120	2.043	2.120	-	-	0	-	0.00%
2012-08-30	0	0.165	0.156	0.165	-	-	0	0	-	2.120	2.005	2.120	-	-	0	-	-0.60%
2012-08-29	0	0.166	0.160	0.166	0.160	0.176	434,000	71,768	0.1654	2.133	2.056	2.133	2.056	2.262	33,775	2.1249	-6.74%
2012-08-28	0	0.178	0.161	0.178	0.159	0.178	110,000	19,504	0.1773	2.287	2.069	2.287	2.043	2.287	8,560	2.2784	6.59%
2012-08-27	0	0.167	0.162	0.167	0.155	0.167	24,000	3,766	0.1569	2.146	2.082	2.146	1.992	2.146	1,868	2.0163	0.00%
2012-08-24	0	0.167	0.159	0.167	-	-	0	0	-	2.146	2.043	2.146	-	-	0	-	-0.60%
2012-08-23	0	0.168	0.160	0.168	0.166	0.168	12,000	1,996	0.1663	2.159	2.056	2.159	2.133	2.159	934	2.1373	0.00%
2012-08-22	0	0.168	0.160	0.168	-	-	0	0	-	2.159	2.056	2.159	-	-	0	-	-1.18%
2012-08-21	0	0.170	0.160	0.170	-	-	0	0	-	2.184	2.056	2.184	-	-	0	-	-2.30%
2012-08-20	0	0.174	0.156	0.174	0.176	0.176	32,000	5,632	0.1760	2.236	2.005	2.236	2.262	2.262	2,490	2.2616	2.96%
2012-08-17	0	0.169	0.158	0.169	0.169	0.169	2,000	338	0.1690	2.172	2.030	2.172	2.172	2.172	156	2.1716	1.20%
2012-08-16	0	0.167	0.158	0.167	0.160	0.168	2,154,000	356,028	0.1653	2.146	2.030	2.146	2.056	2.159	167,630	2.1239	-1.18%
2012-08-15	0	0.169	0.159	0.169	-	-	0	0	-	2.172	2.043	2.172	-	-	0	-	0.00%
2012-08-14	0	0.169	0.157	0.169	-	-	0	0	-	2.172	2.017	2.172	-	-	0	-	0.00%
2012-08-13	0	0.169	0.157	0.169	-	-	0	0	-	2.172	2.017	2.172	-	-	0	-	0.00%
2012-08-10	0	0.169	0.157	0.169	0.169	0.169	14,000	2,366	0.1690	2.172	2.017	2.172	2.172	2.172	1,090	2.1716	1.81%
2012-08-09	0	0.166	0.160	0.166	0.156	0.171	214,000	33,584	0.1569	2.133	2.056	2.133	2.005	2.197	16,654	2.0166	-1.19%
2012-08-08	0	0.168	0.161	0.168	0.169	0.172	160,000	27,280	0.1705	2.159	2.069	2.159	2.172	2.210	12,452	2.1909	-0.59%
2012-08-07	0	0.169	0.156	0.169	-	-	0	0	-	2.172	2.005	2.172	-	-	0	-	0.00%
2012-08-06	0	0.169	0.156	0.170	-	-	0	0	-	2.172	2.005	2.184	-	-	0	-	0.00%
2012-08-03	0	0.169	0.156	0.169	-	-	0	0	-	2.172	2.005	2.172	-	-	0	-	0.00%
2012-08-02	0	0.169	0.154	0.169	-	-	0	0	-	2.172	1.979	2.172	-	-	0	-	0.00%
2012-08-01	0	0.169	0.160	0.169	-	-	0	0	-	2.172	2.056	2.172	-	-	0	-	-2.87%
2012-07-31	0	0.174	0.158	0.174	0.156	0.178	64,000	10,718	0.1675	2.236	2.030	2.236	2.005	2.287	4,981	2.1519	3.57%
2012-07-30	0	0.168	0.153	0.168	0.153	0.168	152,000	23,210	0.1527	2.159	1.966	2.159	1.966	2.159	11,829	1.9621	1.82%
2012-07-27	0	0.165	0.158	0.165	0.158	0.168	64,000	10,586	0.1654	2.120	2.030	2.120	2.030	2.159	4,981	2.1254	-2.94%
2012-07-26	0	0.170	0.152	0.171	0.166	0.170	20,000	3,360	0.1680	2.184	1.953	2.197	2.133	2.184	1,556	2.1588	3.03%
2012-07-25	0	0.165	0.152	0.170	-	-	0	0	-	2.120	1.953	2.184	-	-	0	-	0.00%
2012-07-24	0	0.165	0.148	0.169	-	-	0	0	-	2.120	1.902	2.172	-	-	0	-	0.00%
2012-07-23	0	0.165	0.165	0.167	0.161	0.167	124,000	20,068	0.1618	2.120	2.120	2.146	2.069	2.146	9,650	2.0796	-2.94%
2012-07-20	0	0.170	0.159	0.170	-	-	0	0	-	2.184	2.043	2.184	-	-	0	-	-1.73%
2012-07-19	0	0.173	0.158	0.173	-	-	0	0	-	2.223	2.030	2.223	-	-	0	-	0.00%
2012-07-18	0	0.173	0.155	0.173	-	-	0	0	-	2.223	1.992	2.223	-	-	0	-	0.00%
2012-07-17	0	0.173	0.151	0.173	0.173	0.173	106,000	18,338	0.1730	2.223	1.940	2.223	2.223	2.223	8,249	2.2230	1.76%
2012-07-16	0	0.170	0.155	0.170	0.160	0.170	52,000	8,340	0.1604	2.184	1.992	2.184	2.056	2.184	4,047	2.0609	0.59%
2012-07-13	0	0.169	0.159	0.170	-	-	0	0	-	2.172	2.043	2.184	-	-	0	-	0.00%
2012-07-12	0	0.169	0.160	0.169	0.153	0.170	618,000	101,522	0.1643	2.172	2.056	2.172	1.966	2.184	48,094	2.1109	-0.59%
2012-07-11	0	0.170	0.153	0.170	-	-	0	0	-	2.184	1.966	2.184	-	-	0	-	-1.73%
2012-07-10	0	0.173	0.151	0.174	-	-	0	0	-	2.223	1.940	2.236	-	-	0	-	0.00%
2012-07-09	0	0.173	0.155	0.174	-	-	0	0	-	2.223	1.992	2.236	-	-	0	-	0.00%
2012-07-06	0	0.173	0.157	0.173	-	-	0	0	-	2.223	2.017	2.223	-	-	0	-	-0.57%
2012-07-05	0	0.174	0.155	0.174	-	-	0	0	-	2.236	1.992	2.236	-	-	0	-	0.00%
2012-07-04	0	0.174	0.165	0.174	0.162	0.174	312,000	54,168	0.1736	2.236	2.120	2.236	2.082	2.236	24,281	2.2309	0.58%
2012-07-03	0	0.173	0.153	0.173	0.150	0.174	176,000	27,700	0.1574	2.223	1.966	2.223	1.927	2.236	13,697	2.0224	-1.14%
2012-06-29	0	0.175	0.159	0.176	-	-	0	0	-	2.249	2.043	2.262	-	-	0	-	0.00%
2012-06-28	0	0.175	0.154	0.176	-	-	0	0	-	2.249	1.979	2.262	-	-	0	-	0.00%
2012-06-27	0	0.175	0.155	0.177	-	-	0	0	-	2.249	1.992	2.274	-	-	0	-	0.00%
2012-06-26	0	0.175	0.158	0.175	-	-	0	0	-	2.249	2.030	2.249	-	-	0	-	-1.13%
2012-06-25	0	0.177	0.157	0.177	-	-	0	0	-	2.274	2.017	2.274	-	-	0	-	0.00%
2012-06-22	0	0.177	0.155	0.178	-	-	0	0	-	2.274	1.992	2.287	-	-	0	-	0.00%
2012-06-21	0	0.177	0.157	0.178	-	-	0	0	-	2.274	2.017	2.287	-	-	0	-	0.00%
2012-06-20	0	0.177	0.157	0.177	0.163	0.177	62,000	10,134	0.1635	2.274	2.017	2.274	2.095	2.274	4,825	2.1003	1.72%
2012-06-19	0	0.174	0.157	0.176	-	-	0	0	-	2.236	2.017	2.262	-	-	0	-	0.00%
2012-06-18	0	0.174	0.160	0.176	-	-	0	0	-	2.236	2.056	2.262	-	-	0	-	0.00%
2012-06-15	0	0.174	0.157	0.174	-	-	380,000	66,500	0.1750	2.236	2.017	2.236	-	-	29,573	2.2487	-1.14%
2012-06-14	0	0.176	0.160	0.176	-	-	0	0	-	2.262	2.056	2.262	-	-	0	-	0.00%
2012-06-13	0	0.176	0.160	0.176	0.175	0.176	142,000	24,932	0.1756	2.262	2.056	2.262	2.249	2.262	11,051	2.2561	2.33%
2012-06-12	0	0.172	0.164	0.172	0.167	0.173	580,000	97,968	0.1689	2.210	2.107	2.210	2.146	2.223	45,137	2.1705	-1.71%
2012-06-11	0	0.175	0.155	0.175	-	-	0	0	-	2.249	1.992	2.249	-	-	0	-	0.00%
2012-06-08	0	0.175	0.155	0.176	-	-	0	0	-	2.249	1.992	2.262	-	-	0	-	0.00%
2012-06-07	0	0.175	0.153	0.176	-	-	0	0	-	2.249	1.966	2.262	-	-	0	-	0.00%
2012-06-06	0	0.175	0.155	0.175	-	-	0	0	-	2.249	1.992	2.249	-	-	0	-	0.00%
2012-06-05	0	0.175	0.159	0.175	0.158	0.175	146,000	23,316	0.1597	2.249	2.043	2.249	2.030	2.249	11,362	2.0521	-1.13%
2012-06-04	0	0.177	0.157	0.177	-	-	0	0	-	2.274	2.017	2.274	-	-	0	-	0.00%
2012-06-01	0	0.177	0.161	0.177	-	-	0	0	-	2.274	2.069	2.274	-	-	0	-	0.00%
2012-05-31	0	0.177	0.158	0.177	-	-	0	0	-	2.274	2.030	2.274	-	-	0	-	0.00%
2012-05-30	0	0.177	0.158	0.178	-	-	0	0	-	2.274	2.030	2.287	-	-	0	-	0.00%
2012-05-29	0	0.177	0.160	0.177	-	-	0	0	-	2.274	2.056	2.274	-	-	0	-	-0.56%
2012-05-28	0	0.178	0.159	0.179	0.150	0.178	110,000	16,842	0.1531	2.287	2.043	2.300	1.927	2.287	8,560	1.9674	0.56%
2012-05-25	0	0.177	0.160	0.178	0.166	0.177	38,000	6,638	0.1747	2.274	2.056	2.287	2.133	2.274	2,957	2.2447	-1.12%
2012-05-24	0	0.179	0.159	0.179	0.179	0.179	2,000	358	0.1790	2.300	2.043	2.300	2.300	2.300	156	2.3001	5.29%
2012-05-23	0	0.170	0.159	0.174	-	-	0	0	-	2.184	2.043	2.236	-	-	0	-	0.00%
2012-05-22	0	0.170	0.161	0.170	0.157	0.170	266,000	42,076	0.1582	2.184	2.069	2.184	2.017	2.184	20,701	2.0326	-2.86%
2012-05-21	0	0.175	0.162	0.175	0.164	0.175	62,000	10,190	0.1644	2.249	2.082	2.249	2.107	2.249	4,825	2.1119	2.34%
2012-05-18	0	0.171	0.162	0.171	0.159	0.177	430,000	74,310	0.1728	2.197	2.082	2.197	2.043	2.274	33,464	2.2206	-3.39%
2012-05-17	0	0.177	0.154	0.177	0.179	0.179	324,000	57,996	0.1790	2.274	1.979	2.274	2.300	2.300	25,214	2.3001	5.36%
2012-05-16	0	0.168	0.157	0.168	0.159	0.168	324,000	52,812	0.1630	2.159	2.017	2.159	2.043	2.159	25,214	2.0945	2.44%
2012-05-15	0	0.164	0.158	0.164	0.149	0.165	26,000	3,958	0.1522	2.107	2.030	2.107	1.915	2.120	2,023	1.9561	-2.96%
2012-05-14	0	0.169	0.160	0.169	0.170	0.180	90,000	15,320	0.1702	2.172	2.056	2.172	2.184	2.313	7,004	2.1873	3.05%
2012-05-11	0	0.164	0.164	0.179	0.155	0.155	36,000	5,580	0.1550	2.107	2.107	2.300	1.992	1.992	2,802	1.9917	-7.87%
2012-05-10	0	0.178	0.156	0.178	0.178	0.178	32,000	5,696	0.1780	2.287	2.005	2.287	2.287	2.287	2,490	2.2873	4.71%
2012-05-09	0	0.170	0.155	0.177	-	-	0	0	-	2.184	1.992	2.274	-	-	0	-	0.00%
2012-05-08	0	0.170	0.154	0.170	0.170	0.170	2,000	340	0.1700	2.184	1.979	2.184	2.184	2.184	156	2.1845	3.03%
2012-05-07	0	0.165	0.154	0.170	-	-	0	0	-	2.120	1.979	2.184	-	-	0	-	0.00%
2012-05-04	0	0.165	0.159	0.165	0.156	0.165	52,000	8,130	0.1563	2.120	2.043	2.120	2.005	2.120	4,047	2.0090	-2.94%
2012-05-03	0	0.170	0.158	0.170	0.154	0.170	244,000	38,128	0.1563	2.184	2.030	2.184	1.979	2.184	18,989	2.0079	0.00%
2012-05-02	0	0.170	0.157	0.170	-	-	0	0	-	2.184	2.017	2.184	-	-	0	-	0.00%
2012-04-30	0	0.170	0.163	0.170	0.155	0.170	26,000	4,060	0.1562	2.184	2.095	2.184	1.992	2.184	2,023	2.0065	0.59%
2012-04-27	0	0.169	0.158	0.169	0.150	0.172	62,000	9,608	0.1550	2.172	2.030	2.172	1.927	2.210	4,825	1.9913	5.63%
2012-04-26	0	0.160	0.159	0.160	0.160	0.160	4,000	640	0.1600	2.056	2.043	2.056	2.056	2.056	311	2.0560	-3.03%
2012-04-25	0	0.165	0.160	0.165	0.168	0.168	50,000	8,400	0.1680	2.120	2.056	2.120	2.159	2.159	3,891	2.1588	-1.79%
2012-04-24	0	0.168	0.154	0.168	-	-	0	0	-	2.159	1.979	2.159	-	-	0	-	0.00%
2012-04-23	0	0.168	0.155	0.168	0.177	0.177	250,000	44,250	0.1770	2.159	1.992	2.159	2.274	2.274	19,456	2.2744	1.82%
2012-04-20	0	0.165	0.156	0.166	0.160	0.165	212,000	34,340	0.1620	2.120	2.005	2.133	2.056	2.120	16,498	2.0814	1.85%
2012-04-19	0	0.162	0.151	0.162	-	-	0	0	-	2.082	1.940	2.082	-	-	0	-	0.00%
2012-04-18	0	0.162	0.162	0.165	0.154	0.154	80,000	12,320	0.1540	2.082	2.082	2.120	1.979	1.979	6,226	1.9789	1.25%
2012-04-17	0	0.160	0.153	0.161	0.154	0.161	164,000	25,400	0.1549	2.056	1.966	2.069	1.979	2.069	12,763	1.9901	0.00%
2012-04-16	0	0.160	0.155	0.162	-	-	0	0	-	2.056	1.992	2.082	-	-	0	-	0.00%
2012-04-13	0	0.160	0.160	0.163	0.155	0.155	4,000	620	0.1550	2.056	2.056	2.095	1.992	1.992	311	1.9917	-1.23%
2012-04-12	0	0.162	0.159	0.161	0.155	0.163	134,000	20,852	0.1556	2.082	2.043	2.069	1.992	2.095	10,428	1.9996	-0.61%
2012-04-11	0	0.163	0.156	0.163	0.163	0.163	200,000	32,600	0.1630	2.095	2.005	2.095	2.095	2.095	15,564	2.0945	0.00%
2012-04-10	0	0.163	0.150	0.168	-	-	0	0	-	2.095	1.927	2.159	-	-	0	-	0.00%
2012-04-05	0	0.163	0.150	0.163	-	-	0	0	-	2.095	1.927	2.095	-	-	0	-	0.00%
2012-04-03	0	0.163	0.149	0.168	-	-	0	0	-	2.095	1.915	2.159	-	-	0	-	0.00%
2012-04-02	0	0.163	0.149	0.163	0.167	0.167	314,000	52,438	0.1670	2.095	1.915	2.095	2.146	2.146	24,436	2.1459	1.88%
2012-03-30	0	0.160	0.148	0.165	-	-	0	0	-	2.056	1.902	2.120	-	-	0	-	0.00%
2012-03-29	0	0.160	0.147	0.162	-	-	0	0	-	2.056	1.889	2.082	-	-	0	-	0.00%
2012-03-28	0	0.160	0.147	0.160	-	-	0	0	-	2.056	1.889	2.056	-	-	0	-	0.00%
2012-03-27	0	0.160	0.154	0.160	0.160	0.160	40,000	6,400	0.1600	2.056	1.979	2.056	2.056	2.056	3,113	2.0560	0.00%
2012-03-26	0	0.160	0.152	0.160	-	-	0	0	-	2.056	1.953	2.056	-	-	0	-	0.00%
2012-03-23	0	0.160	0.163	0.165	0.152	0.152	84,000	12,768	0.1520	2.056	2.095	2.120	1.953	1.953	6,537	1.9532	-3.03%
2012-03-22	0	0.165	0.155	0.165	0.165	0.165	40,000	6,600	0.1650	2.120	1.992	2.120	2.120	2.120	3,113	2.1202	0.61%
2012-03-21	0	0.164	0.152	0.165	-	-	0	0	-	2.107	1.953	2.120	-	-	0	-	0.00%
2012-03-20	0	0.164	0.153	0.165	-	-	0	0	-	2.107	1.966	2.120	-	-	0	-	0.00%
2012-03-19	0	0.164	0.154	0.164	0.155	0.164	524,000	83,748	0.1598	2.107	1.979	2.107	1.992	2.107	40,779	2.0537	2.50%
2012-03-16	0	0.160	0.148	0.160	0.160	0.160	100,000	16,000	0.1600	2.056	1.902	2.056	2.056	2.056	7,782	2.0560	0.00%
2012-03-15	0	0.160	0.149	0.160	-	-	0	0	-	2.056	1.915	2.056	-	-	0	-	0.00%
2012-03-14	0	0.160	0.150	0.168	-	-	0	0	-	2.056	1.927	2.159	-	-	0	-	0.00%
2012-03-13	0	0.160	0.153	0.162	-	-	0	0	-	2.056	1.966	2.082	-	-	0	-	0.00%
2012-03-12	0	0.160	0.153	0.162	-	-	0	0	-	2.056	1.966	2.082	-	-	0	-	0.00%
2012-03-09	0	0.160	0.151	0.162	-	-	0	0	-	2.056	1.940	2.082	-	-	0	-	0.00%
2012-03-08	0	0.160	0.150	0.160	-	-	0	0	-	2.056	1.927	2.056	-	-	0	-	0.00%
2012-03-07	0	0.160	0.149	0.160	-	-	0	0	-	2.056	1.915	2.056	-	-	0	-	-2.44%
2012-03-06	0	0.164	0.152	0.170	-	-	0	0	-	2.107	1.953	2.184	-	-	0	-	0.00%
2012-03-05	0	0.164	0.153	0.164	0.164	0.164	88,000	14,432	0.1640	2.107	1.966	2.107	2.107	2.107	6,848	2.1074	4.46%
2012-03-02	0	0.157	0.152	0.165	-	-	0	0	-	2.017	1.953	2.120	-	-	0	-	0.00%
2012-03-01	0	0.157	0.157	0.165	-	-	0	0	-	2.017	2.017	2.120	-	-	0	-	0.00%
2012-02-29	0	0.157	0.157	0.165	-	-	0	0	-	2.017	2.017	2.120	-	-	0	-	1.29%
2012-02-28	0	0.155	0.157	0.165	0.155	0.165	4,000	640	0.1600	1.992	2.017	2.120	1.992	2.120	311	2.0560	-1.90%
2012-02-27	0	0.158	0.155	0.165	0.158	0.158	20,000	3,160	0.1580	2.030	1.992	2.120	2.030	2.030	1,556	2.0303	0.00%
2012-02-24	0	0.158	0.155	0.158	0.152	0.158	642,000	99,540	0.1550	2.030	1.992	2.030	1.953	2.030	49,962	1.9923	-2.47%
2012-02-23	0	0.162	0.151	0.162	0.150	0.162	148,000	22,328	0.1509	2.082	1.940	2.082	1.927	2.082	11,518	1.9386	0.00%
2012-02-22	0	0.162	0.152	0.163	-	-	0	0	-	2.082	1.953	2.095	-	-	0	-	0.00%
2012-02-21	0	0.162	0.152	0.165	-	-	0	0	-	2.082	1.953	2.120	-	-	0	-	0.00%
2012-02-20	0	0.162	0.150	0.162	-	-	0	0	-	2.082	1.927	2.082	-	-	0	-	0.00%
2012-02-17	0	0.162	0.153	0.162	-	-	0	0	-	2.082	1.966	2.082	-	-	0	-	-0.61%
2012-02-16	0	0.163	0.153	0.163	0.158	0.163	846,000	136,898	0.1618	2.095	1.966	2.095	2.030	2.095	65,838	2.0793	2.52%
2012-02-15	0	0.159	0.154	0.159	0.151	0.168	776,000	120,540	0.1553	2.043	1.979	2.043	1.940	2.159	60,390	1.9960	-1.85%
2012-02-14	0	0.162	0.151	0.168	-	-	0	0	-	2.082	1.940	2.159	-	-	0	-	0.00%
2012-02-13	0	0.162	0.152	0.162	0.147	0.162	420,000	63,324	0.1508	2.082	1.953	2.082	1.889	2.082	32,685	1.9374	1.25%
2012-02-10	0	0.160	0.152	0.165	-	-	0	0	-	2.056	1.953	2.120	-	-	0	-	0.00%
2012-02-09	0	0.160	0.158	0.160	0.160	0.160	4,000	640	0.1600	2.056	2.030	2.056	2.056	2.056	311	2.0560	0.00%
2012-02-08	0	0.160	0.163	0.170	0.154	0.165	262,000	42,178	0.1610	2.056	2.095	2.184	1.979	2.120	20,389	2.0686	-1.23%
2012-02-07	0	0.162	0.157	0.162	0.150	0.167	420,000	65,358	0.1556	2.082	2.017	2.082	1.927	2.146	32,685	1.9996	-2.41%
2012-02-06	0	0.166	0.152	0.166	0.144	0.166	146,000	22,776	0.1560	2.133	1.953	2.133	1.850	2.133	11,362	2.0046	8.50%
2012-02-03	0	0.153	0.147	0.153	0.154	0.154	30,000	4,620	0.1540	1.966	1.889	1.966	1.979	1.979	2,335	1.9789	-1.92%
2012-02-02	0	0.156	0.152	0.156	0.145	0.156	290,000	42,270	0.1458	2.005	1.953	2.005	1.863	2.005	22,569	1.8730	0.65%
2012-02-01	0	0.155	0.145	0.155	-	-	0	0	-	1.992	1.863	1.992	-	-	0	-	0.00%
2012-01-31	0	0.155	0.151	0.155	0.152	0.155	122,000	18,550	0.1520	1.992	1.940	1.992	1.953	1.992	9,494	1.9538	-8.28%
2012-01-30	0	0.169	0.145	0.169	0.169	0.169	2,000	338	0.1690	2.172	1.863	2.172	2.172	2.172	156	2.1716	11.18%
2012-01-27	0	0.152	0.148	0.170	0.150	0.150	40,000	6,000	0.1500	1.953	1.902	2.184	1.927	1.927	3,113	1.9275	1.33%
2012-01-26	0	0.150	0.139	0.170	-	-	0	0	-	1.927	1.786	2.184	-	-	0	-	0.00%
2012-01-20	0	0.150	0.144	0.165	0.150	0.150	30,000	4,500	0.1500	1.927	1.850	2.120	1.927	1.927	2,335	1.9275	-4.46%
2012-01-19	0	0.157	0.152	0.157	0.145	0.168	64,000	9,748	0.1523	2.017	1.953	2.017	1.863	2.159	4,981	1.9572	-2.48%
2012-01-18	0	0.161	0.147	0.170	-	-	0	0	-	2.069	1.889	2.184	-	-	0	-	0.00%
2012-01-17	0	0.161	0.149	0.161	0.161	0.164	306,000	49,964	0.1633	2.069	1.915	2.069	2.069	2.107	23,814	2.0981	0.63%
2012-01-16	0	0.160	0.148	0.160	0.160	0.160	2,000	320	0.1600	2.056	1.902	2.056	2.056	2.056	156	2.0560	2.56%
2012-01-13	0	0.156	0.151	0.156	0.149	0.168	432,000	65,458	0.1515	2.005	1.940	2.005	1.915	2.159	33,619	1.9470	-2.50%
2012-01-12	0	0.160	0.156	0.161	0.160	0.164	1,008,000	162,400	0.1611	2.056	2.005	2.069	2.056	2.107	78,445	2.0702	-3.03%
2012-01-11	0	0.165	0.154	0.165	0.150	0.165	246,000	38,032	0.1546	2.120	1.979	2.120	1.927	2.120	19,144	1.9866	-1.20%
2012-01-10	0	0.167	0.149	0.170	-	-	0	0	-	2.146	1.915	2.184	-	-	0	-	0.00%
2012-01-09	0	0.167	0.150	0.167	-	-	0	0	-	2.146	1.927	2.146	-	-	0	-	0.00%
2012-01-06	0	0.167	0.149	0.167	-	-	0	0	-	2.146	1.915	2.146	-	-	0	-	0.00%
2012-01-05	0	0.167	0.149	0.167	-	-	0	0	-	2.146	1.915	2.146	-	-	0	-	0.00%
2012-01-04	0	0.167	0.150	0.170	-	-	0	0	-	2.146	1.927	2.184	-	-	0	-	0.00%
2012-01-03	0	0.167	0.145	0.170	-	-	0	0	-	2.146	1.863	2.184	-	-	0	-	0.00%
2011-12-30	0	0.167	0.154	0.172	-	-	0	0	-	2.146	1.979	2.210	-	-	0	-	0.00%
2011-12-29	0	0.167	0.154	0.168	0.144	0.167	460,000	70,864	0.1541	2.146	1.979	2.159	1.850	2.146	35,798	1.9795	-5.65%
2011-12-28	0	0.177	0.155	0.177	0.146	0.177	202,000	30,024	0.1486	2.274	1.992	2.274	1.876	2.274	15,720	1.9099	3.51%
2011-12-23	0	0.171	0.155	0.172	0.149	0.177	84,000	13,276	0.1580	2.197	1.992	2.210	1.915	2.274	6,537	2.0309	-1.16%
2011-12-22	0	0.173	0.148	0.173	-	-	0	0	-	2.223	1.902	2.223	-	-	0	-	-3.35%
2011-12-21	0	0.179	0.155	0.179	0.179	0.179	2,000	358	0.1790	2.300	1.992	2.300	2.300	2.300	156	2.3001	5.92%
2011-12-20	0	0.169	0.155	0.169	-	-	0	0	-	2.172	1.992	2.172	-	-	0	-	-2.31%
2011-12-19	0	0.173	0.155	0.174	-	-	0	0	-	2.223	1.992	2.236	-	-	0	-	0.00%
2011-12-16	0	0.173	0.155	0.173	0.156	0.174	82,000	13,710	0.1672	2.223	1.992	2.223	2.005	2.236	6,381	2.1484	2.37%
2011-12-15	0	0.169	0.145	0.171	-	-	0	0	-	2.172	1.863	2.197	-	-	0	-	0.00%
2011-12-14	0	0.169	0.155	0.169	0.154	0.175	74,000	12,494	0.1688	2.172	1.992	2.172	1.979	2.249	5,759	2.1695	0.00%
2011-12-13	0	0.169	0.150	0.169	0.175	0.176	276,000	48,516	0.1758	2.172	1.927	2.172	2.249	2.262	21,479	2.2588	1.81%
2011-12-12	0	0.166	0.144	0.166	0.176	0.176	200,000	35,200	0.1760	2.133	1.850	2.133	2.262	2.262	15,564	2.2616	2.47%
2011-12-09	0	0.162	0.151	0.162	0.150	0.177	380,000	57,446	0.1512	2.082	1.940	2.082	1.927	2.274	29,573	1.9425	0.00%
2011-12-08	0	0.162	0.155	0.162	0.152	0.162	146,000	22,476	0.1539	2.082	1.992	2.082	1.953	2.082	11,362	1.9782	-6.36%
2011-12-07	0	0.173	0.147	0.173	0.147	0.173	68,000	10,672	0.1569	2.223	1.889	2.223	1.889	2.223	5,292	2.0167	4.22%
2011-12-06	0	0.166	0.146	0.166	0.143	0.166	32,000	4,622	0.1444	2.133	1.876	2.133	1.838	2.133	2,490	1.8560	0.00%
2011-12-05	0	0.166	0.144	0.166	-	-	0	0	-	2.133	1.850	2.133	-	-	0	-	0.00%
2011-12-02	0	0.166	0.143	0.166	-	-	0	0	-	2.133	1.838	2.133	-	-	0	-	-0.60%
2011-12-01	0	0.167	0.144	0.167	-	-	0	0	-	2.146	1.850	2.146	-	-	0	-	0.00%
2011-11-30	0	0.167	0.144	0.168	-	-	0	0	-	2.146	1.850	2.159	-	-	0	-	0.00%
2011-11-29	0	0.167	0.145	0.168	-	-	0	0	-	2.146	1.863	2.159	-	-	0	-	0.00%
2011-11-28	0	0.167	0.149	0.167	0.148	0.168	330,000	49,174	0.1490	2.146	1.915	2.146	1.902	2.159	25,681	1.9148	0.60%
2011-11-25	0	0.166	0.145	0.166	0.166	0.166	2,000	332	0.1660	2.133	1.863	2.133	2.133	2.133	156	2.1331	5.73%
2011-11-24	0	0.157	0.146	0.157	0.143	0.157	134,000	19,778	0.1476	2.017	1.876	2.017	1.838	2.017	10,428	1.8966	4.67%
2011-11-23	0	0.150	0.147	0.150	0.150	0.173	504,000	78,088	0.1549	1.927	1.889	1.927	1.927	2.223	39,223	1.9909	-14.29%
2011-11-22	0	0.175	0.150	0.175	-	-	0	0	-	2.249	1.927	2.249	-	-	0	-	0.00%
2011-11-21	0	0.175	-	0.175	-	-	0	0	-	2.249	-	2.249	-	-	0	-	0.00%
2011-11-18	0	0.175	0.150	0.175	-	-	0	0	-	2.249	1.927	2.249	-	-	0	-	0.00%
2011-11-17	0	0.175	0.152	0.175	-	-	0	0	-	2.249	1.953	2.249	-	-	0	-	0.00%
2011-11-16	0	0.175	0.150	0.178	-	-	0	0	-	2.249	1.927	2.287	-	-	0	-	0.00%
2011-11-15	0	0.175	0.150	0.178	-	-	0	0	-	2.249	1.927	2.287	-	-	0	-	0.00%
2011-11-14	0	0.175	0.150	0.175	-	-	0	0	-	2.249	1.927	2.249	-	-	0	-	-1.13%
2011-11-11	0	0.177	0.150	0.177	-	-	0	0	-	2.274	1.927	2.274	-	-	0	-	-1.12%
2011-11-10	0	0.179	0.150	0.179	-	-	0	0	-	2.300	1.927	2.300	-	-	0	-	0.00%
2011-11-09	0	0.179	0.150	0.179	-	-	0	0	-	2.300	1.927	2.300	-	-	0	-	0.00%
2011-11-08	0	0.179	0.150	0.180	-	-	0	0	-	2.300	1.927	2.313	-	-	0	-	0.00%
2011-11-07	0	0.179	0.150	0.179	-	-	0	0	-	2.300	1.927	2.300	-	-	0	-	-0.56%
2011-11-04	0	0.180	0.150	0.180	-	-	0	0	-	2.313	1.927	2.313	-	-	0	-	0.00%
2011-11-03	0	0.180	0.150	0.180	-	-	0	0	-	2.313	1.927	2.313	-	-	0	-	0.00%
2011-11-02	0	0.180	0.150	0.181	-	-	0	0	-	2.313	1.927	2.326	-	-	0	-	0.00%
2011-11-01	0	0.180	0.150	0.181	-	-	3	0	-	2.313	1.927	2.326	-	-	0	-	0.00%
2011-10-31	0	0.180	0.150	0.180	-	-	0	0	-	2.313	1.927	2.313	-	-	0	-	0.00%
2011-10-28	0	0.180	0.150	0.180	-	-	0	0	-	2.313	1.927	2.313	-	-	0	-	0.00%
2011-10-27	0	0.180	0.150	0.180	-	-	0	0	-	2.313	1.927	2.313	-	-	0	-	0.00%
2011-10-26	0	0.180	0.150	0.184	-	-	0	0	-	2.313	1.927	2.364	-	-	0	-	0.00%
2011-10-25	0	0.180	0.150	0.180	-	-	0	0	-	2.313	1.927	2.313	-	-	0	-	-1.64%
2011-10-24	0	0.183	0.150	0.184	-	-	0	0	-	2.352	1.927	2.364	-	-	0	-	0.00%
2011-10-21	0	0.183	0.151	0.184	-	-	0	0	-	2.352	1.940	2.364	-	-	0	-	0.00%
2011-10-20	0	0.183	0.163	0.183	0.183	0.183	2,000	366	0.1830	2.352	2.095	2.352	2.352	2.352	156	2.3515	3.39%
2011-10-19	0	0.177	0.154	0.177	0.177	0.177	2,000	354	0.1770	2.274	1.979	2.274	2.274	2.274	156	2.2744	4.73%
2011-10-18	0	0.169	0.147	0.170	0.144	0.169	28,000	4,202	0.1501	2.172	1.889	2.184	1.850	2.172	2,179	1.9284	-1.74%
2011-10-17	0	0.172	0.163	0.172	0.145	0.172	100,000	16,196	0.1620	2.210	2.095	2.210	1.863	2.210	7,782	2.0811	4.88%
2011-10-14	0	0.164	0.146	0.180	-	-	0	0	-	2.107	1.876	2.313	-	-	0	-	0.00%
2011-10-13	0	0.164	0.149	0.164	0.144	0.168	62,000	9,694	0.1564	2.107	1.915	2.107	1.850	2.159	4,825	2.0091	0.00%
2011-10-12	0	0.164	0.142	0.164	0.160	0.170	40,000	6,500	0.1625	2.107	1.825	2.107	2.056	2.184	3,113	2.0881	6.49%
2011-10-11	0	0.154	0.144	0.154	0.142	0.154	408,000	60,630	0.1486	1.979	1.850	1.979	1.825	1.979	31,752	1.9095	8.45%
2011-10-10	0	0.142	0.134	0.142	0.121	0.150	976,000	130,618	0.1338	1.825	1.722	1.825	1.555	1.927	75,955	1.7197	2.90%
2011-10-07	0	0.138	0.135	0.138	0.130	0.157	708,000	100,190	0.1415	1.773	1.735	1.773	1.670	2.017	55,098	1.8184	-17.86%
2011-10-06	0	0.168	0.149	0.168	0.168	0.168	32,000	5,376	0.1680	2.159	1.915	2.159	2.159	2.159	2,490	2.1588	12.75%
2011-10-04	0	0.149	0.135	0.149	-	-	0	0	-	1.915	1.735	1.915	-	-	0	-	-0.67%
2011-10-03	0	0.150	0.144	0.150	0.136	0.158	930,000	127,758	0.1374	1.927	1.850	1.927	1.748	2.030	72,375	1.7652	-1.96%
2011-09-30	0	0.153	0.152	0.153	0.143	0.160	388,000	58,772	0.1515	1.966	1.953	1.966	1.838	2.056	30,195	1.9464	-13.56%
2011-09-28	0	0.177	0.147	0.177	0.177	0.177	16,000	2,832	0.1770	2.274	1.889	2.274	2.274	2.274	1,245	2.2744	12.03%
2011-09-27	0	0.158	0.138	0.160	-	-	0	0	-	2.030	1.773	2.056	-	-	0	-	0.00%
2011-09-26	0	0.158	0.142	0.160	0.141	0.158	108,000	16,062	0.1487	2.030	1.825	2.056	1.812	2.030	8,405	1.9110	6.04%
2011-09-23	0	0.149	0.137	0.149	0.121	0.150	40,000	5,460	0.1365	1.915	1.760	1.915	1.555	1.927	3,113	1.7540	2.76%
2011-09-22	0	0.145	0.145	0.156	0.144	0.164	358,000	54,548	0.1524	1.863	1.863	2.005	1.850	2.107	27,860	1.9579	-13.17%
2011-09-21	0	0.167	0.140	0.167	0.170	0.170	40,000	6,800	0.1700	2.146	1.799	2.146	2.184	2.184	3,113	2.1845	3.09%
2011-09-20	0	0.162	0.142	0.162	-	-	0	0	-	2.082	1.825	2.082	-	-	0	-	-0.61%
2011-09-19	0	0.163	0.150	0.163	0.163	0.163	8,000	1,304	0.1630	2.095	1.927	2.095	2.095	2.095	623	2.0945	4.49%
2011-09-16	0	0.156	0.149	0.156	0.145	0.170	1,498,000	219,916	0.1468	2.005	1.915	2.005	1.863	2.184	116,578	1.8864	-2.50%
2011-09-15	0	0.160	0.142	0.160	0.163	0.165	100,000	16,340	0.1634	2.056	1.825	2.056	2.095	2.120	7,782	2.0997	6.67%
2011-09-14	0	0.150	0.140	0.150	0.168	0.170	30,000	5,088	0.1696	1.927	1.799	1.927	2.159	2.184	2,335	2.1793	5.63%
2011-09-12	0	0.142	0.130	0.154	0.140	0.170	1,610,000	230,182	0.1430	1.825	1.670	1.979	1.799	2.184	125,294	1.8371	-15.48%
2011-09-09	0	0.168	0.154	0.170	-	-	0	0	-	2.159	1.979	2.184	-	-	0	-	0.00%
2011-09-08	0	0.168	0.158	0.170	-	-	0	0	-	2.159	2.030	2.184	-	-	0	-	0.00%
2011-09-07	0	0.168	0.164	0.176	0.168	0.178	52,000	8,756	0.1684	2.159	2.107	2.262	2.159	2.287	4,047	2.1637	-1.18%
2011-09-06	0	0.170	0.157	0.174	0.170	0.175	80,000	13,750	0.1719	2.184	2.017	2.236	2.184	2.249	6,226	2.2086	-2.86%
2011-09-05	0	0.175	0.155	0.175	-	-	0	0	-	2.249	1.992	2.249	-	-	0	-	0.00%
2011-09-02	0	0.175	0.160	0.176	-	-	0	0	-	2.249	2.056	2.262	-	-	0	-	0.00%
2011-09-01	0	0.175	0.174	0.175	0.160	0.175	68,000	11,022	0.1621	2.249	2.236	2.249	2.056	2.249	5,292	2.0828	-0.57%
2011-08-31	0	0.176	0.170	0.176	0.158	0.179	102,000	16,640	0.1631	2.262	2.184	2.262	2.030	2.300	7,938	2.0963	2.92%
2011-08-30	0	0.171	0.159	0.171	-	-	0	0	-	2.197	2.043	2.197	-	-	0	-	0.00%
2011-08-29	0	0.171	0.148	0.171	-	-	0	0	-	2.197	1.902	2.197	-	-	0	-	0.00%
2011-08-26	0	0.171	0.152	0.171	0.173	0.173	20,000	3,460	0.1730	2.197	1.953	2.197	2.223	2.223	1,556	2.2230	5.56%
2011-08-25	0	0.162	0.153	0.162	0.162	0.166	226,000	37,404	0.1655	2.082	1.966	2.082	2.082	2.133	17,588	2.1267	1.89%
2011-08-24	0	0.159	0.153	0.159	0.150	0.162	498,000	78,362	0.1574	2.043	1.966	2.043	1.927	2.082	38,756	2.0220	1.27%
2011-08-23	0	0.157	0.142	0.158	0.142	0.145	36,000	5,130	0.1425	2.017	1.825	2.030	1.825	1.863	2,802	1.8311	-3.68%
2011-08-22	0	0.163	0.144	0.163	0.142	0.163	72,000	10,516	0.1461	2.095	1.850	2.095	1.825	2.095	5,603	1.8768	-1.81%
2011-08-19	0	0.166	0.162	0.166	0.165	0.166	150,000	24,800	0.1653	2.133	2.082	2.133	2.120	2.133	11,673	2.1245	-2.35%
2011-08-18	0	0.170	0.169	0.170	0.169	0.174	464,000	78,834	0.1699	2.184	2.172	2.184	2.172	2.236	36,110	2.1832	-6.59%
2011-08-17	0	0.182	0.177	0.182	-	-	0	0	-	2.339	2.274	2.339	-	-	0	-	0.00%
2011-08-16	0	0.182	0.175	0.182	0.178	0.186	756,000	136,808	0.1810	2.339	2.249	2.339	2.287	2.390	58,834	2.3253	1.11%
2011-08-15	0	0.180	0.176	0.180	0.176	0.192	1,504,000	267,940	0.1782	2.313	2.262	2.313	2.262	2.467	117,045	2.2892	5.26%
2011-08-12	0	0.171	0.169	0.171	0.168	0.183	602,000	101,998	0.1694	2.197	2.172	2.197	2.159	2.352	46,849	2.1772	4.27%
2011-08-11	0	0.164	0.160	0.165	0.155	0.179	844,000	141,052	0.1671	2.107	2.056	2.120	1.992	2.300	65,682	2.1475	-2.96%
2011-08-10	0	0.169	0.157	0.169	-	-	0	0	-	2.172	2.017	2.172	-	-	0	-	-1.17%
2011-08-09	0	0.171	0.153	0.171	0.188	0.188	120,000	22,560	0.1880	2.197	1.966	2.197	2.416	2.416	9,339	2.4158	1.18%
2011-08-08	0	0.169	0.165	0.169	0.165	0.180	2,306,000	396,114	0.1718	2.172	2.120	2.172	2.120	2.313	179,459	2.2073	-15.08%
2011-08-05	0	0.199	0.180	0.199	-	-	0	0	-	2.557	2.313	2.557	-	-	0	-	-1.49%
2011-08-04	0	0.202	0.196	0.202	0.190	0.206	390,000	77,780	0.1994	2.596	2.519	2.596	2.441	2.647	30,351	2.5627	1.00%
2011-08-03	0	0.200	0.188	0.200	-	-	0	0	-	2.570	2.416	2.570	-	-	0	-	0.00%
2011-08-02	0	0.200	0.194	0.200	-	-	0	0	-	2.570	2.493	2.570	-	-	0	-	0.00%
2011-08-01	0	0.200	0.195	0.201	0.200	0.204	240,000	48,160	0.2007	2.570	2.506	2.583	2.570	2.621	18,677	2.5785	3.09%
2011-07-29	0	0.194	0.194	0.204	0.194	0.195	50,000	9,740	0.1948	2.493	2.493	2.621	2.493	2.506	3,891	2.5031	-5.37%
2011-07-28	0	0.205	0.198	0.205	0.200	0.205	300,000	61,350	0.2045	2.634	2.544	2.634	2.570	2.634	23,347	2.6278	0.49%
2011-07-27	0	0.204	0.195	0.204	-	-	0	0	-	2.621	2.506	2.621	-	-	0	-	0.00%
2011-07-26	0	0.204	0.201	0.204	0.200	0.206	476,000	96,078	0.2018	2.621	2.583	2.621	2.570	2.647	37,043	2.5937	0.99%
2011-07-25	0	0.202	0.190	0.202	-	-	0	0	-	2.596	2.441	2.596	-	-	0	-	0.00%
2011-07-22	0	0.202	0.193	0.202	0.197	0.202	22,000	4,344	0.1975	2.596	2.480	2.596	2.531	2.596	1,712	2.5372	2.54%
2011-07-21	0	0.197	0.193	0.202	-	-	0	0	-	2.531	2.480	2.596	-	-	0	-	0.00%
2011-07-20	0	0.197	0.195	0.197	0.195	0.210	96,000	19,340	0.2015	2.531	2.506	2.531	2.506	2.698	7,471	2.5887	0.00%
2011-07-19	0	0.197	0.197	0.198	0.194	0.198	130,000	25,344	0.1950	2.531	2.531	2.544	2.493	2.544	10,117	2.5051	-1.50%
2011-07-18	0	0.200	0.196	0.202	0.190	0.200	142,000	27,224	0.1917	2.570	2.519	2.596	2.441	2.570	11,051	2.4635	4.17%
2011-07-15	0	0.192	0.192	0.198	0.190	0.193	40,000	7,636	0.1909	2.467	2.467	2.544	2.441	2.480	3,113	2.4530	-3.03%
2011-07-14	0	0.198	0.193	0.198	0.192	0.198	246,000	47,448	0.1929	2.544	2.480	2.544	2.467	2.544	19,144	2.4784	0.51%
2011-07-13	0	0.197	0.194	0.199	0.180	0.200	1,272,000	247,408	0.1945	2.531	2.493	2.557	2.313	2.570	98,990	2.4993	-3.90%
2011-07-12	0	0.205	0.197	0.205	-	-	0	0	-	2.634	2.531	2.634	-	-	0	-	0.00%
2011-07-11	0	0.205	0.196	0.205	-	-	0	0	-	2.634	2.519	2.634	-	-	0	-	-1.44%
2011-07-08	0	0.208	0.208	0.211	0.196	0.226	784,000	161,638	0.2062	2.673	2.673	2.711	2.519	2.904	61,013	2.6492	0.97%
2011-07-07	0	0.206	0.204	0.209	-	-	0	0	-	2.647	2.621	2.686	-	-	0	-	0.00%
2011-07-06	0	0.206	0.206	0.208	0.201	0.208	982,000	201,612	0.2053	2.647	2.647	2.673	2.583	2.673	76,422	2.6382	-3.74%
2011-07-05	0	0.214	0.208	0.214	0.208	0.219	374,000	78,370	0.2095	2.750	2.673	2.750	2.673	2.814	29,106	2.6926	2.88%
2011-07-04	0	0.208	0.207	0.210	0.208	0.210	490,000	102,720	0.2096	2.673	2.660	2.698	2.673	2.698	38,133	2.6937	0.97%
2011-06-30	0	0.206	0.205	0.206	0.204	0.209	594,000	122,252	0.2058	2.647	2.634	2.647	2.621	2.686	46,227	2.6446	-0.48%
2011-06-29	0	0.207	0.203	0.210	0.203	0.211	1,224,000	253,242	0.2069	2.660	2.609	2.698	2.609	2.711	95,255	2.6586	-8.81%
2011-06-28	0	0.227	0.213	0.227	-	-	0	0	-	2.917	2.737	2.917	-	-	0	-	0.00%
2011-06-27	0	0.227	0.211	0.227	-	-	0	0	-	2.917	2.711	2.917	-	-	0	-	-0.44%
2011-06-24	0	0.228	0.216	0.228	0.215	0.232	52,000	11,644	0.2239	2.930	2.776	2.930	2.763	2.981	4,047	2.8774	0.88%
2011-06-23	0	0.226	0.205	0.234	0.220	0.226	212,000	47,672	0.2249	2.904	2.634	3.007	2.827	2.904	16,498	2.8895	6.10%
2011-06-22	0	0.213	0.205	0.213	-	-	0	0	-	2.737	2.634	2.737	-	-	0	-	-3.18%
2011-06-21	0	0.220	0.200	0.220	-	-	0	0	-	2.827	2.570	2.827	-	-	0	-	-2.22%
2011-06-20	0	0.225	0.205	0.228	-	-	0	0	-	2.891	2.634	2.930	-	-	0	-	0.00%
2011-06-17	0	0.225	0.215	0.225	-	-	0	0	-	2.891	2.763	2.891	-	-	0	-	-1.75%
2011-06-16	0	0.229	0.213	0.234	-	-	0	0	-	2.943	2.737	3.007	-	-	0	-	0.00%
2011-06-15	0	0.229	0.216	0.229	-	-	0	0	-	2.943	2.776	2.943	-	-	0	-	0.00%
2011-06-14	0	0.229	0.222	0.229	0.229	0.230	402,000	92,060	0.2290	2.943	2.853	2.943	2.943	2.955	31,285	2.9427	1.78%
2011-06-13	0	0.225	0.220	0.225	0.214	0.229	1,090,000	240,850	0.2210	2.891	2.827	2.891	2.750	2.943	84,826	2.8393	-3.43%
2011-06-10	0	0.233	0.213	0.233	0.233	0.233	2,000	466	0.2330	2.994	2.737	2.994	2.994	2.994	156	2.9940	4.95%
2011-06-09	0	0.222	0.213	0.229	-	-	0	0	-	2.853	2.737	2.943	-	-	0	-	0.00%
2011-06-08	0	0.222	0.214	0.230	-	-	0	0	-	2.853	2.750	2.955	-	-	0	-	0.00%
2011-06-07	0	0.222	0.222	0.230	0.210	0.229	100,000	21,652	0.2165	2.853	2.853	2.955	2.698	2.943	7,782	2.7822	-2.20%
2011-06-03	0	0.227	0.224	0.227	-	-	0	0	-	2.917	2.878	2.917	-	-	0	-	-1.30%
2011-06-02	0	0.230	0.226	0.230	-	-	0	0	-	2.955	2.904	2.955	-	-	0	-	-0.43%
2011-06-01	0	0.231	0.227	0.232	-	-	0	0	-	2.968	2.917	2.981	-	-	0	-	0.00%
2011-05-31	0	0.231	0.229	0.235	0.226	0.226	4,000	904	0.2260	2.968	2.943	3.020	2.904	2.904	311	2.9040	0.00%
2011-05-30	0	0.231	0.224	0.233	0.230	0.231	410,000	94,700	0.2310	2.968	2.878	2.994	2.955	2.968	31,907	2.9680	2.67%
2011-05-27	0	0.225	0.225	0.234	0.224	0.228	260,000	58,912	0.2266	2.891	2.891	3.007	2.878	2.930	20,234	2.9116	-2.17%
2011-05-26	0	0.230	0.228	0.230	-	-	0	0	-	2.955	2.930	2.955	-	-	0	-	-2.13%
2011-05-25	0	0.235	0.226	0.235	0.229	0.235	520,000	119,500	0.2298	3.020	2.904	3.020	2.943	3.020	40,468	2.9530	2.17%
2011-05-24	0	0.230	0.226	0.235	0.226	0.230	340,000	77,340	0.2275	2.955	2.904	3.020	2.904	2.955	26,460	2.9229	2.22%
2011-05-23	0	0.225	0.222	0.231	0.225	0.225	200,000	45,000	0.2250	2.891	2.853	2.968	2.891	2.891	15,564	2.8912	-1.75%
2011-05-20	0	0.229	0.229	0.239	0.229	0.229	120,000	27,480	0.2290	2.943	2.943	3.071	2.943	2.943	9,339	2.9426	0.00%
2011-05-19	0	0.229	0.229	0.239	0.228	0.228	30,000	6,840	0.2280	2.943	2.943	3.071	2.930	2.930	2,335	2.9297	-0.43%
2011-05-18	0	0.230	0.228	0.238	0.221	0.221	160,000	35,360	0.2210	2.955	2.930	3.058	2.840	2.840	12,452	2.8398	0.44%
2011-05-17	0	0.229	0.229	0.234	0.229	0.235	1,382,000	322,990	0.2337	2.943	2.943	3.007	2.943	3.020	107,551	3.0031	-0.87%
2011-05-16	0	0.231	0.226	0.231	0.222	0.231	1,478,000	331,066	0.2240	2.968	2.904	2.968	2.853	2.968	115,022	2.8783	0.00%
2011-05-13	0	0.231	0.228	0.234	0.231	0.231	400,000	92,400	0.2310	2.968	2.930	3.007	2.968	2.968	31,129	2.9683	0.43%
2011-05-12	0	0.230	0.222	0.235	-	-	0	0	-	2.955	2.853	3.020	-	-	0	-	0.00%
2011-05-11	0	0.230	0.230	0.239	0.222	0.222	2,000	444	0.2220	2.955	2.955	3.071	2.853	2.853	156	2.8526	-1.29%
2011-05-09	0	0.233	0.229	0.250	0.230	0.236	110,000	25,402	0.2309	2.994	2.943	3.212	2.955	3.033	8,560	2.9674	0.43%
2011-05-06	0	0.232	0.230	0.234	0.210	0.235	260,000	59,218	0.2278	2.981	2.955	3.007	2.698	3.020	20,234	2.9267	1.31%
2011-05-05	0	0.229	0.226	0.235	-	-	0	0	-	2.943	2.904	3.020	-	-	0	-	0.00%
2011-05-04	0	0.229	0.225	0.235	-	-	0	0	-	2.943	2.891	3.020	-	-	0	-	0.00%
2011-05-03	0	0.229	0.229	0.238	0.227	0.229	120,000	27,400	0.2283	2.943	2.943	3.058	2.917	2.943	9,339	2.9340	-2.14%
2011-04-29	0	0.234	0.229	0.238	-	-	0	0	-	3.007	2.943	3.058	-	-	0	-	0.00%
2011-04-28	0	0.234	0.228	0.239	-	-	0	0	-	3.007	2.930	3.071	-	-	0	-	0.00%
2011-04-27	0	0.234	0.229	0.239	-	-	0	0	-	3.007	2.943	3.071	-	-	0	-	0.00%
2011-04-26	0	0.234	0.234	0.239	0.234	0.234	4,000	936	0.2340	3.007	3.007	3.071	3.007	3.007	311	3.0068	-1.68%
2011-04-21	0	0.238	0.233	0.245	0.233	0.238	214,000	50,862	0.2377	3.058	2.994	3.148	2.994	3.058	16,654	3.0540	1.28%
2011-04-20	0	0.235	0.231	0.245	-	-	0	0	-	3.020	2.968	3.148	-	-	0	-	0.86%
2011-04-19	0	0.233	0.232	0.239	0.226	0.233	402,000	91,560	0.2278	2.994	2.981	3.071	2.904	2.994	31,285	2.9267	1.30%
2011-04-18	0	0.230	0.230	0.239	0.230	0.230	2,000	460	0.2300	2.955	2.955	3.071	2.955	2.955	156	2.9554	-2.13%
2011-04-15	0	0.235	0.232	0.245	0.235	0.235	300,000	70,500	0.2350	3.020	2.981	3.148	3.020	3.020	23,347	3.0197	-1.67%
2011-04-14	0	0.239	0.238	0.239	0.239	0.240	143,389	34,383	0.2398	3.071	3.058	3.071	3.071	3.084	11,159	3.0812	0.00%
2011-04-13	0	0.239	0.238	0.247	0.230	0.239	226,000	53,744	0.2378	3.071	3.058	3.174	2.955	3.071	17,588	3.0557	1.27%
2011-04-12	0	0.236	0.234	0.236	0.231	0.236	124,000	28,958	0.2335	3.033	3.007	3.033	2.968	3.033	9,650	3.0008	-1.67%
2011-04-11	0	0.240	0.233	0.249	0.230	0.237	364,000	85,156	0.2339	3.084	2.994	3.200	2.955	3.045	28,327	3.0061	0.00%
2011-04-08	0	0.240	0.240	0.244	0.230	0.250	972,000	231,280	0.2379	3.084	3.084	3.135	2.955	3.212	75,643	3.0575	1.27%
2011-04-07	0	0.237	0.233	0.237	0.230	0.237	64,000	14,734	0.2302	3.045	2.994	3.045	2.955	3.045	4,981	2.9583	0.00%
2011-04-06	0	0.237	0.237	0.238	0.230	0.238	630,000	147,458	0.2341	3.045	3.045	3.058	2.955	3.058	49,028	3.0076	3.04%
2011-04-04	0	0.230	0.220	0.230	0.235	0.235	2,000	470	0.2350	2.955	2.827	2.955	3.020	3.020	156	3.0197	1.32%
2011-04-01	0	0.227	0.227	0.235	0.223	0.223	100,000	22,300	0.2230	2.917	2.917	3.020	2.865	2.865	7,782	2.8655	-5.42%
2011-03-31	0	0.240	0.229	0.240	-	-	0	0	-	3.084	2.943	3.084	-	-	0	-	0.00%
2011-03-30	0	0.240	0.234	0.250	-	-	0	0	-	3.084	3.007	3.212	-	-	0	-	0.00%
2011-03-29	0	0.240	0.227	0.248	-	-	0	0	-	3.084	2.917	3.187	-	-	0	-	0.00%
2011-03-28	0	0.240	0.221	0.248	-	-	0	0	-	3.084	2.840	3.187	-	-	0	-	0.00%
2011-03-25	0	0.240	0.232	0.240	0.224	0.240	72,000	16,460	0.2286	3.084	2.981	3.084	2.878	3.084	5,603	2.9376	4.35%
2011-03-24	0	0.230	0.225	0.238	0.230	0.241	28,000	6,706	0.2395	2.955	2.891	3.058	2.955	3.097	2,179	3.0775	-1.29%
2011-03-23	0	0.233	0.226	0.240	-	-	0	0	-	2.994	2.904	3.084	-	-	0	-	0.00%
2011-03-22	0	0.233	0.226	0.233	0.236	0.236	34,000	8,024	0.2360	2.994	2.904	2.994	3.033	3.033	2,646	3.0325	2.64%
2011-03-21	0	0.227	0.226	0.235	0.226	0.227	108,000	24,416	0.2261	2.917	2.904	3.020	2.904	2.917	8,405	2.9050	-3.40%
2011-03-18	0	0.235	0.226	0.235	-	-	0	0	-	3.020	2.904	3.020	-	-	0	-	0.00%
2011-03-17	0	0.235	0.220	0.239	-	-	0	0	-	3.020	2.827	3.071	-	-	0	-	0.00%
2011-03-16	0	0.235	0.224	0.239	-	-	0	0	-	3.020	2.878	3.071	-	-	0	-	0.00%
2011-03-15	0	0.235	0.226	0.239	-	-	0	0	-	3.020	2.904	3.071	-	-	0	-	0.00%
2011-03-14	0	0.235	0.230	0.243	0.225	0.225	20,000	4,500	0.2250	3.020	2.955	3.122	2.891	2.891	1,556	2.8912	-2.08%
2011-03-11	0	0.240	0.231	0.250	-	-	0	0	-	3.084	2.968	3.212	-	-	0	-	0.00%
2011-03-10	0	0.240	0.240	0.250	-	-	0	0	-	3.084	3.084	3.212	-	-	0	-	0.00%
2011-03-09	0	0.240	0.240	0.255	0.235	0.238	70,000	16,570	0.2367	3.084	3.084	3.277	3.020	3.058	5,448	3.0417	-4.00%
2011-03-08	0	0.250	0.238	0.250	0.238	0.250	22,000	5,466	0.2485	3.212	3.058	3.212	3.058	3.212	1,712	3.1926	5.04%
2011-03-07	0	0.238	0.232	0.249	0.238	0.238	200,000	47,600	0.2380	3.058	2.981	3.200	3.058	3.058	15,564	3.0582	3.48%
2011-03-04	0	0.230	0.230	0.239	-	-	0	0	-	2.955	2.955	3.071	-	-	0	-	0.00%
2011-03-03	0	0.230	0.230	0.239	0.223	0.230	18,000	4,070	0.2261	2.955	2.955	3.071	2.865	2.955	1,401	2.9055	-4.17%
2011-03-02	0	0.240	0.223	0.240	-	-	0	0	-	3.084	2.865	3.084	-	-	0	-	0.00%
2011-03-01	0	0.240	0.227	0.240	0.230	0.240	200,000	46,260	0.2313	3.084	2.917	3.084	2.955	3.084	15,564	2.9722	0.84%
2011-02-28	0	0.238	0.234	0.240	0.223	0.230	20,000	4,530	0.2265	3.058	3.007	3.084	2.865	2.955	1,556	2.9105	-0.83%
2011-02-25	0	0.240	0.240	0.260	0.238	0.240	294,000	70,004	0.2381	3.084	3.084	3.341	3.058	3.084	22,880	3.0596	0.00%
2011-02-24	0	0.240	0.232	0.240	-	-	0	0	-	3.084	2.981	3.084	-	-	0	-	0.00%
2011-02-23	0	0.240	0.231	0.240	0.240	0.240	10,000	2,400	0.2400	3.084	2.968	3.084	3.084	3.084	778	3.0839	3.45%
2011-02-22	0	0.232	0.232	0.240	0.232	0.232	86,000	19,952	0.2320	2.981	2.981	3.084	2.981	2.981	6,693	2.9811	-3.33%
2011-02-21	0	0.240	0.231	0.240	-	-	0	0	-	3.084	2.968	3.084	-	-	0	-	0.00%
2011-02-18	0	0.240	0.240	0.245	0.240	0.240	40,000	9,600	0.2400	3.084	3.084	3.148	3.084	3.084	3,113	3.0839	-2.04%
2011-02-17	0	0.245	0.241	0.250	0.235	0.245	1,908,000	458,682	0.2404	3.148	3.097	3.212	3.020	3.148	148,485	3.0891	-3.92%
2011-02-16	0	0.255	0.241	0.255	0.250	0.255	166,000	42,080	0.2535	3.277	3.097	3.277	3.212	3.277	12,919	3.2573	0.00%
2011-02-15	0	0.255	0.240	0.255	0.255	0.255	12,000	3,060	0.2550	3.277	3.084	3.277	3.277	3.277	934	3.2767	3.24%
2011-02-14	0	0.247	0.242	0.247	0.236	0.260	1,234,000	293,724	0.2380	3.174	3.110	3.174	3.033	3.341	96,033	3.0586	-1.20%
2011-02-11	0	0.250	0.240	0.250	0.240	0.250	56,000	13,500	0.2411	3.212	3.084	3.212	3.084	3.212	4,358	3.0977	3.31%
2011-02-10	0	0.242	0.240	0.255	-	-	0	0	-	3.110	3.084	3.277	-	-	0	-	0.00%
2011-02-09	0	0.242	0.240	0.255	-	-	0	0	-	3.110	3.084	3.277	-	-	0	-	0.00%
2011-02-08	0	0.242	0.236	0.255	-	-	0	0	-	3.110	3.033	3.277	-	-	0	-	0.00%
2011-02-07	0	0.242	0.234	0.255	-	-	0	0	-	3.110	3.007	3.277	-	-	0	-	0.00%
2011-02-02	0	0.242	0.242	0.255	0.242	0.242	20,000	4,840	0.2420	3.110	3.110	3.277	3.110	3.110	1,556	3.1096	-0.41%
2011-02-01	0	0.243	0.243	0.255	0.237	0.243	108,000	25,642	0.2374	3.122	3.122	3.277	3.045	3.122	8,405	3.0509	2.53%
2011-01-31	0	0.237	0.236	0.250	0.237	0.237	208,000	49,296	0.2370	3.045	3.033	3.212	3.045	3.045	16,187	3.0454	-4.44%
2011-01-28	0	0.248	0.243	0.260	-	-	0	0	-	3.187	3.122	3.341	-	-	0	-	0.00%
2011-01-27	0	0.248	0.248	0.260	-	-	0	0	-	3.187	3.187	3.341	-	-	0	-	0.00%
2011-01-26	0	0.248	0.241	0.260	-	-	0	0	-	3.187	3.097	3.341	-	-	0	-	0.00%
2011-01-25	0	0.248	0.248	0.260	-	-	0	0	-	3.187	3.187	3.341	-	-	0	-	0.40%
2011-01-24	0	0.247	0.246	0.250	0.242	0.249	384,000	94,556	0.2462	3.174	3.161	3.212	3.110	3.200	29,884	3.1641	-1.20%
2011-01-21	0	0.250	0.247	0.260	0.250	0.250	100,000	25,000	0.2500	3.212	3.174	3.341	3.212	3.212	7,782	3.2124	0.00%
2011-01-20	0	0.250	0.249	0.260	0.250	0.260	726,000	183,500	0.2528	3.212	3.200	3.341	3.212	3.341	56,499	3.2478	-3.85%
2011-01-19	0	0.260	0.250	0.260	0.250	0.260	656,000	165,610	0.2525	3.341	3.212	3.341	3.212	3.341	51,052	3.2440	0.00%
2011-01-18	0	0.260	0.260	0.265	0.260	0.260	100,000	26,000	0.2600	3.341	3.341	3.405	3.341	3.341	7,782	3.3409	0.00%
2011-01-17	0	0.260	0.260	0.280	0.260	0.260	94,000	24,440	0.2600	3.341	3.341	3.598	3.341	3.341	7,315	3.3409	-1.89%
2011-01-14	0	0.265	0.260	0.280	-	-	0	0	-	3.405	3.341	3.598	-	-	0	-	0.00%
2011-01-13	0	0.265	0.265	0.280	0.265	0.265	150,000	39,750	0.2650	3.405	3.405	3.598	3.405	3.405	11,673	3.4052	-1.85%
2011-01-12	0	0.270	0.265	0.280	0.265	0.270	234,000	63,100	0.2697	3.469	3.405	3.598	3.405	3.469	18,210	3.4650	-5.26%
2011-01-11	0	0.285	0.275	0.290	0.255	0.285	1,994,677	536,572	0.2690	3.662	3.534	3.726	3.277	3.662	155,231	3.4566	9.62%
2011-01-10	0	0.260	0.255	0.265	-	-	0	0	-	3.341	3.277	3.405	-	-	0	-	0.00%
2011-01-07	0	0.260	0.260	0.265	0.260	0.275	278,000	74,210	0.2669	3.341	3.341	3.405	3.341	3.534	21,635	3.4301	-1.89%
2011-01-06	0	0.265	0.265	0.270	0.260	0.265	174,000	45,810	0.2633	3.405	3.405	3.469	3.341	3.405	13,541	3.3830	0.00%
2011-01-05	0	0.265	0.260	0.265	0.260	0.270	432,000	112,830	0.2612	3.405	3.341	3.405	3.341	3.469	33,619	3.3561	1.92%
2011-01-04	0	0.260	0.250	0.265	0.250	0.260	438,000	112,640	0.2572	3.341	3.212	3.405	3.212	3.341	34,086	3.3046	-3.70%
2011-01-03	0	0.270	0.250	0.270	0.250	0.270	150,000	38,940	0.2596	3.469	3.212	3.469	3.212	3.469	11,673	3.3358	5.88%
2010-12-31	0	0.255	0.255	0.260	0.250	0.255	104,000	26,020	0.2502	3.277	3.277	3.341	3.212	3.277	8,094	3.2149	-3.77%
2010-12-30	0	0.265	0.255	0.270	0.265	0.265	200,000	53,000	0.2650	3.405	3.277	3.469	3.405	3.405	15,564	3.4052	1.92%
2010-12-29	0	0.260	0.248	0.265	0.248	0.260	300,000	76,800	0.2560	3.341	3.187	3.405	3.187	3.341	23,347	3.2895	4.00%
2010-12-28	0	0.250	0.248	0.250	0.250	0.250	82,000	20,500	0.2500	3.212	3.187	3.212	3.212	3.212	6,381	3.2124	-5.66%
2010-12-24	0	0.265	0.250	0.265	-	-	0	0	-	3.405	3.212	3.405	-	-	0	-	-1.85%
2010-12-23	0	0.270	0.250	0.270	0.270	0.270	870,000	230,900	0.2654	3.469	3.212	3.469	3.469	3.469	67,706	3.4104	0.00%
2010-12-22	0	0.270	0.255	0.270	0.245	0.270	666,000	169,920	0.2551	3.469	3.277	3.469	3.148	3.469	51,830	3.2784	3.85%
2010-12-21	0	0.260	0.248	0.265	-	-	0	0	-	3.341	3.187	3.405	-	-	0	-	0.00%
2010-12-20	0	0.260	0.250	0.270	0.250	0.260	220,000	56,960	0.2589	3.341	3.212	3.469	3.212	3.341	17,121	3.3269	1.96%
2010-12-17	0	0.255	0.250	0.260	-	-	0	0	-	3.277	3.212	3.341	-	-	0	-	0.00%
2010-12-16	0	0.255	0.250	0.260	0.250	0.255	120,000	30,290	0.2524	3.277	3.212	3.341	3.212	3.277	9,339	3.2435	-5.56%
2010-12-15	0	0.270	0.255	0.270	-	-	0	0	-	3.469	3.277	3.469	-	-	0	-	0.00%
2010-12-14	0	0.270	0.255	0.270	0.270	0.270	10,000	2,700	0.2700	3.469	3.277	3.469	3.469	3.469	778	3.4694	0.00%
2010-12-13	0	0.270	0.255	0.270	0.275	0.275	10,000	2,750	0.2750	3.469	3.277	3.469	3.534	3.534	778	3.5337	3.85%
2010-12-10	0	0.260	0.255	0.270	-	-	0	0	-	3.341	3.277	3.469	-	-	0	-	0.00%
2010-12-09	0	0.260	0.260	0.275	0.255	0.265	86,000	22,220	0.2584	3.341	3.341	3.534	3.277	3.405	6,693	3.3200	-3.70%
2010-12-08	0	0.270	0.265	0.270	-	-	0	0	-	3.469	3.405	3.469	-	-	0	-	-1.82%
2010-12-07	0	0.275	0.260	0.275	-	-	0	0	-	3.534	3.341	3.534	-	-	0	-	0.00%
2010-12-06	0	0.275	0.255	0.275	-	-	0	0	-	3.534	3.277	3.534	-	-	0	-	0.00%
2010-12-03	0	0.275	0.260	0.280	0.275	0.275	200,000	55,000	0.2750	3.534	3.341	3.598	3.534	3.534	15,564	3.5337	1.85%
2010-12-02	0	0.270	0.260	0.270	0.275	0.275	2,000	550	0.2750	3.469	3.341	3.469	3.534	3.534	156	3.5337	0.00%
2010-12-01	0	0.270	0.255	0.275	-	-	0	0	-	3.469	3.277	3.534	-	-	0	-	0.00%
2010-11-30	0	0.270	0.260	0.275	-	-	0	0	-	3.469	3.341	3.534	-	-	0	-	0.00%
2010-11-29	0	0.270	0.255	0.275	0.250	0.290	144,000	38,500	0.2674	3.469	3.277	3.534	3.212	3.726	11,206	3.4355	5.88%
2010-11-26	0	0.255	0.250	0.280	-	-	0	0	-	3.277	3.212	3.598	-	-	0	-	0.00%
2010-11-25	0	0.255	0.255	0.270	0.255	0.255	20,000	5,100	0.2550	3.277	3.277	3.469	3.277	3.277	1,556	3.2767	-5.56%
2010-11-24	0	0.270	0.255	0.275	0.260	0.270	10,000	2,660	0.2660	3.469	3.277	3.534	3.341	3.469	778	3.4180	5.88%
2010-11-23	0	0.255	0.255	0.270	0.255	0.255	798,000	203,490	0.2550	3.277	3.277	3.469	3.277	3.277	62,102	3.2767	-5.56%
2010-11-22	0	0.270	0.260	0.270	0.260	0.270	116,000	30,180	0.2602	3.469	3.341	3.469	3.341	3.469	9,027	3.3432	0.00%
2010-11-19	0	0.270	0.260	0.270	0.255	0.275	342,000	88,750	0.2595	3.469	3.341	3.469	3.277	3.534	26,615	3.3346	-1.82%
2010-11-18	0	0.275	0.260	0.275	0.260	0.275	90,000	23,550	0.2617	3.534	3.341	3.534	3.341	3.534	7,004	3.3624	1.85%
2010-11-17	0	0.270	0.260	0.270	0.255	0.270	232,000	60,280	0.2598	3.469	3.341	3.469	3.277	3.469	18,055	3.3387	0.00%
2010-11-16	0	0.270	0.255	0.270	0.270	0.270	50,000	13,500	0.2700	3.469	3.277	3.469	3.469	3.469	3,891	3.4694	-1.82%
2010-11-15	0	0.275	0.265	0.280	0.275	0.275	40,000	11,000	0.2750	3.534	3.405	3.598	3.534	3.534	3,113	3.5337	0.00%
2010-11-12	0	0.275	0.275	0.285	0.275	0.290	1,170,000	326,330	0.2789	3.534	3.534	3.662	3.534	3.726	91,052	3.5840	-3.51%
2010-11-11	0	0.285	0.280	0.285	0.275	0.290	1,930,000	550,200	0.2851	3.662	3.598	3.662	3.534	3.726	150,197	3.6632	0.00%
2010-11-10	0	0.285	0.275	0.285	0.270	0.285	320,000	88,210	0.2757	3.662	3.534	3.662	3.469	3.662	24,903	3.5421	1.79%
2010-11-09	0	0.280	0.275	0.280	0.280	0.290	732,000	210,810	0.2880	3.598	3.534	3.598	3.598	3.726	56,966	3.7006	1.82%
2010-11-08	0	0.275	0.265	0.275	0.260	0.285	4,334,000	1,191,690	0.2750	3.534	3.405	3.534	3.341	3.662	337,282	3.5332	3.77%
2010-11-05	0	0.265	0.260	0.265	0.260	0.275	1,162,000	307,610	0.2647	3.405	3.341	3.405	3.341	3.534	90,430	3.4016	1.92%
2010-11-04	0	0.260	0.250	0.260	0.250	0.260	72,000	18,220	0.2531	3.341	3.212	3.341	3.212	3.341	5,603	3.2517	0.00%
2010-11-03	0	0.260	0.249	0.260	0.250	0.260	268,000	67,080	0.2503	3.341	3.200	3.341	3.212	3.341	20,856	3.2163	0.00%
2010-11-02	0	0.260	0.255	0.260	0.248	0.265	4,186,000	1,066,572	0.2548	3.341	3.277	3.341	3.187	3.405	325,765	3.2741	1.96%
2010-11-01	0	0.255	0.248	0.255	0.248	0.255	152,000	37,962	0.2498	3.277	3.187	3.277	3.187	3.277	11,829	3.2092	3.24%
2010-10-29	0	0.247	0.247	0.250	0.247	0.250	904,000	224,568	0.2484	3.174	3.174	3.212	3.174	3.212	70,351	3.1921	-3.14%
2010-10-28	0	0.255	0.248	0.255	0.243	0.265	112,000	28,270	0.2524	3.277	3.187	3.277	3.122	3.405	8,716	3.2434	4.94%
2010-10-27	0	0.243	0.243	0.260	0.243	0.243	110,000	26,730	0.2430	3.122	3.122	3.341	3.122	3.122	8,560	3.1225	-2.80%
2010-10-26	0	0.250	0.245	0.265	0.242	0.250	54,000	13,348	0.2472	3.212	3.148	3.405	3.110	3.212	4,202	3.1763	0.00%
2010-10-25	0	0.250	0.241	0.270	0.245	0.245	50,000	12,250	0.2450	3.212	3.097	3.469	3.148	3.148	3,891	3.1482	1.21%
2010-10-22	0	0.247	0.247	0.255	0.247	0.247	980,000	242,060	0.2470	3.174	3.174	3.277	3.174	3.174	76,266	3.1739	0.00%
2010-10-21	0	0.247	0.247	0.270	0.247	0.260	1,050,000	262,376	0.2499	3.174	3.174	3.469	3.174	3.341	81,714	3.2109	-5.00%
2010-10-20	0	0.260	0.245	0.260	0.242	0.260	122,000	29,860	0.2448	3.341	3.148	3.341	3.110	3.341	9,494	3.1450	4.00%
2010-10-19	0	0.250	0.236	0.255	0.232	0.245	146,000	34,496	0.2363	3.212	3.033	3.277	2.981	3.148	11,362	3.0361	-1.96%
2010-10-18	0	0.255	0.243	0.270	-	-	0	0	-	3.277	3.122	3.469	-	-	0	-	0.00%
2010-10-15	0	0.255	0.255	0.265	0.255	0.270	220,000	56,400	0.2564	3.277	3.277	3.405	3.277	3.469	17,121	3.2942	-5.56%
2010-10-14	0	0.270	0.250	0.270	0.250	0.270	676,000	181,520	0.2685	3.469	3.212	3.469	3.212	3.469	52,608	3.4504	0.00%
2010-10-13	0	0.270	0.246	0.270	0.238	0.270	732,000	182,210	0.2489	3.469	3.161	3.469	3.058	3.469	56,966	3.1986	10.20%
2010-10-12	0	0.245	0.232	0.249	0.245	0.245	80,000	19,600	0.2450	3.148	2.981	3.200	3.148	3.148	6,226	3.1482	0.82%
2010-10-11	0	0.243	0.242	0.243	0.240	0.245	1,002,000	242,544	0.2421	3.122	3.110	3.122	3.084	3.148	77,978	3.1104	2.97%
2010-10-08	0	0.236	0.236	0.260	0.236	0.236	370,000	87,320	0.2360	3.033	3.033	3.341	3.033	3.033	28,794	3.0325	0.00%
2010-10-07	0	0.236	0.236	0.248	0.233	0.250	90,000	21,178	0.2353	3.033	3.033	3.187	2.994	3.212	7,004	3.0237	-1.67%
2010-10-06	0	0.240	0.237	0.240	0.226	0.250	340,000	79,006	0.2324	3.084	3.045	3.084	2.904	3.212	26,460	2.9859	0.00%
2010-10-05	0	0.240	0.231	0.240	0.231	0.255	4,000	972	0.2430	3.084	2.968	3.084	2.968	3.277	311	3.1225	3.90%
2010-10-04	0	0.231	0.231	0.238	0.231	0.233	400,000	92,840	0.2321	2.968	2.968	3.058	2.968	2.994	31,129	2.9824	-2.94%
2010-09-30	0	0.238	0.235	0.270	0.233	0.235	14,000	3,286	0.2347	3.058	3.020	3.469	2.994	3.020	1,090	3.0160	1.28%
2010-09-29	0	0.235	0.225	0.250	-	-	0	0	-	3.020	2.891	3.212	-	-	0	-	0.00%
2010-09-28	0	0.235	0.232	0.270	-	-	0	0	-	3.020	2.981	3.469	-	-	0	-	0.00%
2010-09-27	0	0.235	0.233	0.255	-	-	0	0	-	3.020	2.994	3.277	-	-	0	-	0.00%
2010-09-24	0	0.235	0.235	0.270	0.231	0.235	108,000	25,148	0.2329	3.020	3.020	3.469	2.968	3.020	8,405	2.9921	1.29%
2010-09-22	0	0.232	0.230	0.249	-	-	0	0	-	2.981	2.955	3.200	-	-	0	-	0.00%
2010-09-21	0	0.232	0.232	0.242	0.228	0.231	190,000	43,860	0.2308	2.981	2.981	3.110	2.930	2.968	14,786	2.9663	-3.33%
2010-09-20	0	0.240	0.230	0.250	-	-	0	0	-	3.084	2.955	3.212	-	-	0	-	0.00%
2010-09-17	0	0.240	0.240	0.275	0.226	0.240	758,000	178,416	0.2354	3.084	3.084	3.534	2.904	3.084	58,989	3.0245	0.84%
2010-09-16	0	0.238	0.225	0.238	0.225	0.238	304,000	68,426	0.2251	3.058	2.891	3.058	2.891	3.058	23,658	2.8923	5.31%
2010-09-15	0	0.226	0.226	0.230	0.221	0.230	680,000	152,880	0.2248	2.904	2.904	2.955	2.840	2.955	52,919	2.8889	-5.04%
2010-09-14	0	0.238	0.225	0.238	0.225	0.238	120,000	27,026	0.2252	3.058	2.891	3.058	2.891	3.058	9,339	2.8940	-0.83%
2010-09-13	0	0.240	0.225	0.240	0.220	0.240	32,000	7,080	0.2213	3.084	2.891	3.084	2.827	3.084	2,490	2.8430	4.35%
2010-09-10	0	0.230	0.218	0.245	-	-	0	0	-	2.955	2.801	3.148	-	-	0	-	0.00%
2010-09-09	0	0.230	0.218	0.239	0.230	0.230	20,000	4,600	0.2300	2.955	2.801	3.071	2.955	2.955	1,556	2.9554	0.00%
2010-09-08	0	0.230	0.223	0.238	-	-	0	0	-	2.955	2.865	3.058	-	-	0	-	0.00%
2010-09-07	0	0.230	0.225	0.230	0.222	0.230	172,000	38,500	0.2238	2.955	2.891	2.955	2.853	2.955	13,385	2.8763	-0.43%
2010-09-06	0	0.231	0.220	0.231	0.217	0.231	1,012,000	220,248	0.2176	2.968	2.827	2.968	2.788	2.968	78,756	2.7966	2.67%
2010-09-03	0	0.225	0.225	0.240	0.225	0.225	120,000	27,000	0.2250	2.891	2.891	3.084	2.891	2.891	9,339	2.8912	0.90%
2010-09-02	0	0.223	0.223	0.242	0.220	0.220	12,000	2,640	0.2200	2.865	2.865	3.110	2.827	2.827	934	2.8269	0.00%
2010-09-01	0	0.223	0.223	0.250	0.220	0.220	390,000	85,800	0.2200	2.865	2.865	3.212	2.827	2.827	30,351	2.8269	1.36%
2010-08-31	0	0.220	0.220	0.290	0.220	0.220	100,000	22,000	0.2200	2.827	2.827	3.726	2.827	2.827	7,782	2.8269	0.00%
2010-08-30	0	0.220	0.220	0.250	0.220	0.220	90,000	19,800	0.2200	2.827	2.827	3.212	2.827	2.827	7,004	2.8269	0.00%
2010-08-27	0	0.220	0.215	0.225	0.220	0.220	200,000	44,000	0.2200	2.827	2.763	2.891	2.827	2.827	15,564	2.8269	-3.51%
2010-08-26	0	0.228	0.224	0.228	0.221	0.230	474,000	105,656	0.2229	2.930	2.878	2.930	2.840	2.955	36,888	2.8643	3.64%
2010-08-25	0	0.220	0.220	0.230	0.217	0.217	30,000	6,510	0.2170	2.827	2.827	2.955	2.788	2.788	2,335	2.7884	-1.79%
2010-08-24	0	0.224	0.223	0.230	0.220	0.234	452,000	100,400	0.2221	2.878	2.865	2.955	2.827	3.007	35,176	2.8542	-0.88%
2010-08-23	0	0.226	0.223	0.230	-	-	0	0	-	2.904	2.865	2.955	-	-	0	-	0.00%
2010-08-20	0	0.226	0.217	0.238	-	-	0	0	-	2.904	2.788	3.058	-	-	0	-	0.00%
2010-08-19	0	0.226	0.226	0.230	0.226	0.230	498,000	112,814	0.2265	2.904	2.904	2.955	2.904	2.955	38,756	2.9109	-0.88%
2010-08-18	0	0.228	0.223	0.228	0.223	0.230	1,278,000	291,532	0.2281	2.930	2.865	2.930	2.865	2.955	99,457	2.9312	1.79%
2010-08-17	0	0.224	0.220	0.224	0.220	0.225	142,000	31,258	0.2201	2.878	2.827	2.878	2.827	2.891	11,051	2.8286	1.82%
2010-08-16	0	0.220	0.220	0.227	0.215	0.220	250,000	54,550	0.2182	2.827	2.827	2.917	2.763	2.827	19,456	2.8038	0.92%
2010-08-13	0	0.218	0.216	0.230	-	-	0	0	-	2.801	2.776	2.955	-	-	0	-	0.00%
2010-08-12	0	0.218	0.218	0.227	0.213	0.217	180,000	38,740	0.2152	2.801	2.801	2.917	2.737	2.788	14,008	2.7656	-1.80%
2010-08-11	0	0.222	0.222	0.227	0.222	0.227	272,000	60,544	0.2226	2.853	2.853	2.917	2.853	2.917	21,168	2.8602	-1.33%
2010-08-10	0	0.225	0.223	0.227	0.223	0.234	196,000	44,318	0.2261	2.891	2.865	2.917	2.865	3.007	15,253	2.9055	-0.88%
2010-08-09	0	0.227	0.226	0.234	0.210	0.230	368,000	83,518	0.2270	2.917	2.904	3.007	2.698	2.955	28,639	2.9163	-0.87%
2010-08-06	0	0.229	0.220	0.229	0.220	0.229	52,000	11,458	0.2203	2.943	2.827	2.943	2.827	2.943	4,047	2.8314	1.78%
2010-08-05	0	0.225	0.220	0.230	0.220	0.225	120,471	26,606	0.2208	2.891	2.827	2.955	2.827	2.891	9,375	2.8379	1.35%
2010-08-04	0	0.222	0.215	0.229	-	-	0	0	-	2.853	2.763	2.943	-	-	0	-	0.00%
2010-08-03	0	0.222	0.218	0.228	0.216	0.228	128,000	28,496	0.2226	2.853	2.801	2.930	2.776	2.930	9,961	2.8607	-2.63%
2010-08-02	0	0.228	0.209	0.228	0.228	0.228	200,000	45,600	0.2280	2.930	2.686	2.930	2.930	2.930	15,564	2.9297	9.62%
2010-07-30	0	0.208	0.207	0.224	-	-	0	0	-	2.673	2.660	2.878	-	-	0	-	0.00%
2010-07-29	0	0.208	0.208	0.225	-	-	0	0	-	2.673	2.673	2.891	-	-	0	-	0.00%
2010-07-28	0	0.208	0.205	0.227	-	-	0	0	-	2.673	2.634	2.917	-	-	0	-	0.00%
2010-07-27	0	0.208	0.208	0.225	0.208	0.208	50,000	10,400	0.2080	2.673	2.673	2.891	2.673	2.673	3,891	2.6728	-2.35%
2010-07-26	0	0.213	0.211	0.221	0.208	0.213	840,000	178,020	0.2119	2.737	2.711	2.840	2.673	2.737	65,371	2.7232	0.00%
2010-07-23	0	0.213	0.212	0.227	0.210	0.213	66,000	13,928	0.2110	2.737	2.724	2.917	2.698	2.737	5,136	2.7117	-3.18%
2010-07-22	0	0.220	0.215	0.220	0.217	0.228	214,000	46,700	0.2182	2.827	2.763	2.827	2.788	2.930	16,654	2.8041	-2.22%
2010-07-21	0	0.225	0.213	0.227	0.210	0.225	400,000	87,000	0.2175	2.891	2.737	2.917	2.698	2.891	31,129	2.7948	0.00%
2010-07-20	0	0.225	0.218	0.230	0.224	0.225	918,000	206,490	0.2249	2.891	2.801	2.955	2.878	2.891	71,441	2.8904	2.74%
2010-07-19	0	0.219	0.215	0.219	0.210	0.219	502,000	105,438	0.2100	2.814	2.763	2.814	2.698	2.814	39,067	2.6989	1.86%
2010-07-16	0	0.215	0.215	0.216	0.194	0.216	1,372,676	289,006	0.2105	2.763	2.763	2.776	2.493	2.776	106,825	2.7054	1.42%
2010-07-15	0	0.212	0.201	0.217	-	-	0	0	-	2.724	2.583	2.788	-	-	0	-	0.00%
2010-07-14	0	0.212	0.211	0.226	0.211	0.218	1,301,000	277,828	0.2135	2.724	2.711	2.904	2.711	2.801	101,247	2.7441	-7.83%
2010-07-13	0	0.230	0.218	0.230	-	-	0	0	-	2.955	2.801	2.955	-	-	0	-	0.00%
2010-07-12	0	0.230	0.220	0.239	-	-	0	0	-	2.955	2.827	3.071	-	-	0	-	0.00%
2010-07-09	0	0.230	0.222	0.239	-	-	0	0	-	2.955	2.853	3.071	-	-	0	-	0.00%
2010-07-08	0	0.230	0.226	0.234	0.225	0.230	16,000	3,620	0.2263	2.955	2.904	3.007	2.891	2.955	1,245	2.9073	-2.13%
2010-07-07	0	0.235	0.223	0.235	0.220	0.239	546,000	121,240	0.2221	3.020	2.865	3.020	2.827	3.071	42,491	2.8533	-2.08%
2010-07-06	0	0.240	0.220	0.245	0.218	0.240	388,000	86,804	0.2237	3.084	2.827	3.148	2.801	3.084	30,195	2.8748	6.67%
2010-07-05	0	0.225	0.220	0.236	0.217	0.234	402,000	88,786	0.2209	2.891	2.827	3.033	2.788	3.007	31,285	2.8380	-4.26%
2010-07-02	0	0.235	0.218	0.270	-	-	0	0	-	3.020	2.801	3.469	-	-	0	-	0.00%
2010-06-30	0	0.235	0.219	0.270	-	-	0	0	-	3.020	2.814	3.469	-	-	0	-	0.00%
2010-06-29	0	0.235	0.221	0.255	-	-	0	0	-	3.020	2.840	3.277	-	-	0	-	0.00%
2010-06-28	0	0.235	0.221	0.248	-	-	0	0	-	3.020	2.840	3.187	-	-	0	-	0.00%
2010-06-25	0	0.235	0.221	0.235	-	-	0	0	-	3.020	2.840	3.020	-	-	0	-	-2.08%
2010-06-24	0	0.240	0.230	0.250	0.240	0.240	52,000	12,480	0.2400	3.084	2.955	3.212	3.084	3.084	4,047	3.0839	0.00%
2010-06-23	0	0.240	0.231	0.240	-	-	0	0	-	3.084	2.968	3.084	-	-	0	-	-4.00%
2010-06-22	0	0.250	0.240	0.265	0.250	0.250	8,000	2,000	0.2500	3.212	3.084	3.405	3.212	3.212	623	3.2124	4.17%
2010-06-21	0	0.240	0.231	0.260	-	-	0	0	-	3.084	2.968	3.341	-	-	0	-	0.00%
2010-06-18	0	0.240	0.230	0.240	-	-	0	0	-	3.084	2.955	3.084	-	-	0	-	0.00%
2010-06-17	0	0.240	0.239	0.240	0.233	0.240	62,000	14,588	0.2353	3.084	3.071	3.084	2.994	3.084	4,825	3.0234	0.00%
2010-06-15	0	0.240	0.233	0.240	-	-	0	0	-	3.084	2.994	3.084	-	-	0	-	0.00%
2010-06-14	0	0.240	0.227	0.245	0.230	0.240	134,000	31,786	0.2372	3.084	2.917	3.148	2.955	3.084	10,428	3.0481	4.35%
2010-06-11	0	0.230	0.227	0.232	0.228	0.240	272,000	62,786	0.2308	2.955	2.917	2.981	2.930	3.084	21,168	2.9661	-4.96%
2010-06-10	0	0.242	0.225	0.242	0.242	0.242	10,000	2,420	0.2420	3.110	2.891	3.110	3.110	3.110	778	3.1096	3.42%
2010-06-09	0	0.234	0.227	0.235	0.220	0.237	192,000	43,300	0.2255	3.007	2.917	3.020	2.827	3.045	14,942	2.8979	1.74%
2010-06-08	0	0.230	0.223	0.230	0.215	0.235	416,000	91,646	0.2203	2.955	2.865	2.955	2.763	3.020	32,374	2.8308	2.68%
2010-06-07	0	0.224	0.224	0.230	0.218	0.230	160,000	35,348	0.2209	2.878	2.878	2.955	2.801	2.955	12,452	2.8388	-6.28%
2010-06-04	0	0.239	0.219	0.239	0.223	0.240	404,000	95,152	0.2355	3.071	2.814	3.071	2.865	3.084	31,440	3.0264	6.70%
2010-06-03	0	0.224	0.218	0.225	0.220	0.224	150,000	33,290	0.2219	2.878	2.801	2.891	2.827	2.878	11,673	2.8518	1.36%
2010-06-02	0	0.221	0.210	0.222	0.211	0.230	234,000	50,040	0.2138	2.840	2.698	2.853	2.711	2.955	18,210	2.7479	-1.78%
2010-06-01	0	0.225	0.208	0.230	-	-	0	0	-	2.891	2.673	2.955	-	-	0	-	0.00%
2010-05-31	0	0.225	0.210	0.225	-	-	0	0	-	2.891	2.698	2.891	-	-	0	-	0.00%
2010-05-28	0	0.225	0.218	0.234	0.225	0.225	518,000	116,550	0.2250	2.891	2.801	3.007	2.891	2.891	40,312	2.8912	0.45%
2010-05-27	0	0.224	0.205	0.229	-	-	0	0	-	2.878	2.634	2.943	-	-	0	-	0.00%
2010-05-26	0	0.224	0.210	0.225	0.220	0.224	44,000	9,696	0.2204	2.878	2.698	2.891	2.827	2.878	3,424	2.8316	-1.75%
2010-05-25	0	0.228	0.204	0.228	0.228	0.228	20,000	4,560	0.2280	2.930	2.621	2.930	2.930	2.930	1,556	2.9297	2.70%
2010-05-24	0	0.222	0.216	0.225	0.210	0.222	286,000	60,886	0.2129	2.853	2.776	2.891	2.698	2.853	22,257	2.7356	-3.06%
2010-05-20	0	0.229	0.211	0.229	0.230	0.230	60,000	13,800	0.2300	2.943	2.711	2.943	2.955	2.955	4,669	2.9554	1.78%
2010-05-19	0	0.225	0.225	0.230	0.225	0.227	328,000	73,970	0.2255	2.891	2.891	2.955	2.891	2.917	25,526	2.8979	-2.17%
2010-05-18	0	0.230	0.227	0.255	0.230	0.230	1,000,000	230,000	0.2300	2.955	2.917	3.277	2.955	2.955	77,822	2.9554	-4.17%
2010-05-17	0	0.240	0.236	0.250	0.226	0.240	618,000	141,784	0.2294	3.084	3.033	3.212	2.904	3.084	48,094	2.9480	-5.88%
2010-05-14	0	0.255	0.240	0.265	-	-	0	0	-	3.277	3.084	3.405	-	-	0	-	0.00%
2010-05-13	0	0.255	0.231	0.260	0.255	0.255	200,000	51,000	0.2550	3.277	2.968	3.341	3.277	3.277	15,564	3.2767	2.41%
2010-05-12	0	0.249	0.237	0.265	0.249	0.249	200,000	49,800	0.2490	3.200	3.045	3.405	3.200	3.200	15,564	3.1996	1.63%
2010-05-11	0	0.245	0.245	0.270	0.240	0.255	204,000	50,430	0.2472	3.148	3.148	3.469	3.084	3.277	15,876	3.1765	-3.92%
2010-05-10	0	0.255	0.241	0.255	0.240	0.255	22,000	5,430	0.2468	3.277	3.097	3.277	3.084	3.277	1,712	3.1716	4.08%
2010-05-07	0	0.245	0.230	0.245	-	-	0	0	-	3.148	2.955	3.148	-	-	0	-	0.00%
2010-05-06	0	0.245	0.236	0.260	-	-	0	0	-	3.148	3.033	3.341	-	-	0	-	0.00%
2010-05-05	0	0.245	0.242	0.260	0.245	0.265	70,000	17,550	0.2507	3.148	3.110	3.341	3.148	3.405	5,448	3.2216	-9.26%
2010-05-04	0	0.270	0.255	0.275	-	-	0	0	-	3.469	3.277	3.534	-	-	0	-	0.00%
2010-05-03	0	0.270	0.255	0.270	0.270	0.275	740,000	200,000	0.2703	3.469	3.277	3.469	3.469	3.534	57,589	3.4729	-3.57%
2010-04-30	0	0.280	0.260	0.280	0.255	0.280	46,000	12,640	0.2748	3.598	3.341	3.598	3.277	3.598	3,580	3.5309	12.00%
2010-04-29	0	0.250	0.250	0.270	0.250	0.255	202,000	50,700	0.2510	3.212	3.212	3.469	3.212	3.277	15,720	3.2252	-1.96%
2010-04-28	0	0.255	0.255	0.270	0.255	0.255	6,000	1,530	0.2550	3.277	3.277	3.469	3.277	3.277	467	3.2767	-1.92%
2010-04-27	0	0.260	0.260	0.285	0.260	0.265	42,000	10,970	0.2612	3.341	3.341	3.662	3.341	3.405	3,269	3.3562	-5.45%
2010-04-26	0	0.275	0.275	0.290	-	-	0	0	-	3.534	3.534	3.726	-	-	0	-	3.77%
2010-04-23	0	0.265	0.265	0.290	0.260	0.270	320,000	84,540	0.2642	3.405	3.405	3.726	3.341	3.469	24,903	3.3947	0.00%
2010-04-22	0	0.265	0.265	0.270	0.265	0.280	400,000	107,130	0.2678	3.405	3.405	3.469	3.405	3.598	31,129	3.4415	-5.36%
2010-04-21	0	0.280	0.265	0.280	0.270	0.270	100,000	27,000	0.2700	3.598	3.405	3.598	3.469	3.469	7,782	3.4694	0.00%
2010-04-20	0	0.280	0.265	0.280	0.280	0.285	70,000	19,910	0.2844	3.598	3.405	3.598	3.598	3.662	5,448	3.6548	7.69%
2010-04-19	0	0.260	0.260	0.275	0.260	0.280	136,000	36,120	0.2656	3.341	3.341	3.534	3.341	3.598	10,584	3.4127	-5.45%
2010-04-16	0	0.275	0.270	0.275	0.275	0.275	340,000	93,500	0.2750	3.534	3.469	3.534	3.534	3.534	26,460	3.5337	0.00%
2010-04-15	0	0.275	0.270	0.290	0.275	0.290	1,756,000	488,010	0.2779	3.534	3.469	3.726	3.534	3.726	136,656	3.5711	-3.51%
2010-04-14	0	0.285	0.285	0.300	0.270	0.310	1,794,000	513,870	0.2864	3.662	3.662	3.855	3.469	3.983	139,613	3.6807	5.56%
2010-04-13	0	0.270	0.270	0.275	0.260	0.275	362,000	95,700	0.2644	3.469	3.469	3.534	3.341	3.534	28,172	3.3970	1.89%
2010-04-12	0	0.265	0.265	0.280	0.260	0.260	50,000	13,000	0.2600	3.405	3.405	3.598	3.341	3.341	3,891	3.3409	0.00%
2010-04-09	0	0.265	0.265	0.280	0.265	0.265	124,000	32,860	0.2650	3.405	3.405	3.598	3.405	3.405	9,650	3.4052	-1.85%
2010-04-08	0	0.270	0.270	0.295	0.260	0.265	464,000	122,600	0.2642	3.469	3.469	3.791	3.341	3.405	36,110	3.3952	3.85%
2010-04-07	0	0.260	0.260	0.275	0.260	0.260	50,000	13,000	0.2600	3.341	3.341	3.534	3.341	3.341	3,891	3.3409	-3.70%
2010-04-01	0	0.270	0.265	0.275	-	-	0	0	-	3.469	3.405	3.534	-	-	0	-	0.00%
2010-03-31	0	0.270	0.270	0.280	0.270	0.270	150,000	40,500	0.2700	3.469	3.469	3.598	3.469	3.469	11,673	3.4694	-3.57%
2010-03-30	0	0.280	0.275	0.280	0.265	0.285	3,426,000	941,850	0.2749	3.598	3.534	3.598	3.405	3.662	266,620	3.5326	5.66%
2010-03-29	0	0.265	0.250	0.265	0.250	0.265	22,000	5,530	0.2514	3.405	3.212	3.405	3.212	3.405	1,712	3.2300	1.92%
2010-03-26	0	0.260	0.255	0.270	0.260	0.260	300,000	78,000	0.2600	3.341	3.277	3.469	3.341	3.341	23,347	3.3409	0.00%
2010-03-25	0	0.260	0.255	0.270	-	-	0	0	-	3.341	3.277	3.469	-	-	0	-	0.00%
2010-03-24	0	0.260	0.260	0.270	0.260	0.270	302,000	78,540	0.2601	3.341	3.341	3.469	3.341	3.469	23,502	3.3418	0.00%
2010-03-23	0	0.260	0.260	0.270	0.260	0.270	550,000	144,020	0.2619	3.341	3.341	3.469	3.341	3.469	42,802	3.3648	1.96%
2010-03-22	0	0.255	0.255	0.265	0.255	0.255	150,000	38,250	0.2550	3.277	3.277	3.405	3.277	3.277	11,673	3.2767	0.00%
2010-03-19	0	0.255	0.255	0.270	0.255	0.270	440,000	113,440	0.2578	3.277	3.277	3.469	3.277	3.469	34,242	3.3129	-1.92%
2010-03-18	0	0.260	0.255	0.260	0.255	0.270	228,000	59,510	0.2610	3.341	3.277	3.341	3.277	3.469	17,744	3.3539	0.00%
2010-03-17	0	0.260	0.255	0.260	0.250	0.265	335,090	86,356	0.2577	3.341	3.277	3.341	3.212	3.405	26,078	3.3115	4.00%
2010-03-16	0	0.250	0.250	0.265	0.250	0.250	100,000	25,000	0.2500	3.212	3.212	3.405	3.212	3.212	7,782	3.2124	-1.96%
2010-03-15	0	0.255	0.255	0.270	0.250	0.255	30,000	7,590	0.2530	3.277	3.277	3.469	3.212	3.277	2,335	3.2510	-3.77%
2010-03-12	0	0.265	0.260	0.275	0.255	0.270	490,000	128,490	0.2622	3.405	3.341	3.534	3.277	3.469	38,133	3.3695	1.92%
2010-03-11	0	0.260	0.255	0.260	0.255	0.265	92,000	23,570	0.2562	3.341	3.277	3.341	3.277	3.405	7,160	3.2921	-3.70%
2010-03-10	0	0.270	0.255	0.270	0.250	0.275	264,000	67,260	0.2548	3.469	3.277	3.469	3.212	3.534	20,545	3.2738	5.88%
2010-03-09	0	0.255	0.255	0.270	0.255	0.260	140,000	36,200	0.2586	3.277	3.277	3.469	3.277	3.341	10,895	3.3226	-5.56%
2010-03-08	0	0.270	0.250	0.270	0.250	0.275	112,000	28,250	0.2522	3.469	3.212	3.469	3.212	3.534	8,716	3.2411	5.88%
2010-03-05	0	0.255	0.255	0.270	0.255	0.260	36,000	9,330	0.2592	3.277	3.277	3.469	3.277	3.341	2,802	3.3302	-1.92%
2010-03-04	0	0.260	0.255	0.270	0.255	0.270	206,000	53,090	0.2577	3.341	3.277	3.469	3.277	3.469	16,031	3.3116	-3.70%
2010-03-03	0	0.270	0.270	0.275	0.250	0.270	504,000	127,580	0.2531	3.469	3.469	3.534	3.212	3.469	39,223	3.2527	-1.82%
2010-03-02	0	0.275	0.255	0.280	-	-	0	0	-	3.534	3.277	3.598	-	-	0	-	0.00%
2010-03-01	0	0.275	0.255	0.275	0.260	0.275	94,000	25,310	0.2693	3.534	3.277	3.534	3.341	3.534	7,315	3.4599	-1.79%
2010-02-26	0	0.280	0.260	0.280	0.280	0.280	100,000	28,000	0.2800	3.598	3.341	3.598	3.598	3.598	7,782	3.5979	0.00%
2010-02-25	0	0.280	0.260	0.280	-	-	0	0	-	3.598	3.341	3.598	-	-	0	-	0.00%
2010-02-24	0	0.280	0.255	0.280	0.280	0.280	8,000	2,240	0.2800	3.598	3.277	3.598	3.598	3.598	623	3.5979	3.70%
2010-02-23	0	0.270	0.255	0.270	0.260	0.280	24,000	6,520	0.2717	3.469	3.277	3.469	3.341	3.598	1,868	3.4909	-1.82%
2010-02-22	0	0.275	0.270	0.275	-	-	0	0	-	3.534	3.469	3.534	-	-	0	-	0.00%
2010-02-19	0	0.275	0.239	0.275	-	-	0	0	-	3.534	3.071	3.534	-	-	0	-	0.00%
2010-02-18	0	0.275	0.245	0.275	0.290	0.290	12,000	3,380	0.2817	3.534	3.148	3.534	3.726	3.726	934	3.6194	5.77%
2010-02-17	0	0.260	0.241	0.280	-	-	0	0	-	3.341	3.097	3.598	-	-	0	-	0.00%
2010-02-12	0	0.260	0.243	0.280	-	-	0	0	-	3.341	3.122	3.598	-	-	0	-	0.00%
2010-02-11	0	0.260	0.244	0.280	0.240	0.260	32,000	7,720	0.2413	3.341	3.135	3.598	3.084	3.341	2,490	3.1000	6.12%
2010-02-10	0	0.245	0.245	0.265	-	-	0	0	-	3.148	3.148	3.405	-	-	0	-	4.26%
2010-02-09	0	0.235	0.235	0.265	0.235	0.235	4,000	940	0.2350	3.020	3.020	3.405	3.020	3.020	311	3.0197	-2.08%
2010-02-08	0	0.240	0.240	0.270	0.240	0.255	42,000	10,680	0.2543	3.084	3.084	3.469	3.084	3.277	3,269	3.2675	-5.88%
2010-02-05	0	0.255	0.255	0.260	0.255	0.255	90,000	22,950	0.2550	3.277	3.277	3.341	3.277	3.277	7,004	3.2767	0.00%
2010-02-04	0	0.255	0.255	0.275	0.250	0.250	80,000	20,000	0.2500	3.277	3.277	3.534	3.212	3.212	6,226	3.2124	-7.27%
2010-02-03	0	0.275	0.260	0.280	-	-	0	0	-	3.534	3.341	3.598	-	-	0	-	0.00%
2010-02-02	0	0.275	0.265	0.290	-	-	0	0	-	3.534	3.405	3.726	-	-	0	-	0.00%
2010-02-01	0	0.275	0.275	0.300	0.250	0.275	196,000	51,650	0.2635	3.534	3.534	3.855	3.212	3.534	15,253	3.3862	3.77%
2010-01-29	0	0.265	0.265	0.270	0.260	0.300	574,000	152,680	0.2660	3.405	3.405	3.469	3.341	3.855	44,670	3.4179	0.00%
2010-01-28	0	0.265	0.250	0.265	0.250	0.265	60,000	15,600	0.2600	3.405	3.212	3.405	3.212	3.405	4,669	3.3409	6.00%
2010-01-27	0	0.250	0.250	0.265	0.250	0.265	300,000	78,000	0.2600	3.212	3.212	3.405	3.212	3.405	23,347	3.3409	-1.96%
2010-01-26	0	0.255	0.239	0.260	0.237	0.255	1,964,000	469,284	0.2389	3.277	3.071	3.341	3.045	3.277	152,843	3.0704	-1.92%
2010-01-25	0	0.260	0.250	0.265	0.260	0.265	348,000	91,530	0.2630	3.341	3.212	3.405	3.341	3.405	27,082	3.3797	-1.89%
2010-01-22	0	0.265	0.248	0.265	-	-	0	0	-	3.405	3.187	3.405	-	-	0	-	0.00%
2010-01-21	0	0.265	0.250	0.265	0.265	0.265	50,000	13,250	0.2650	3.405	3.212	3.405	3.405	3.405	3,891	3.4052	-3.64%
2010-01-20	0	0.275	0.270	0.275	0.270	0.280	298,000	81,760	0.2744	3.534	3.469	3.534	3.469	3.598	23,191	3.5255	-3.51%
2010-01-19	0	0.285	0.270	0.285	0.275	0.285	310,000	85,350	0.2753	3.662	3.469	3.662	3.534	3.662	24,125	3.5378	3.64%
2010-01-18	0	0.275	0.275	0.285	0.265	0.280	582,000	161,010	0.2766	3.534	3.534	3.662	3.405	3.598	45,293	3.5549	-1.79%
2010-01-15	0	0.280	0.280	0.290	0.270	0.295	3,124,000	879,430	0.2815	3.598	3.598	3.726	3.469	3.791	243,117	3.6173	1.82%
2010-01-14	0	0.275	0.265	0.275	0.255	0.275	3,076,000	816,220	0.2654	3.534	3.405	3.534	3.277	3.534	239,382	3.4097	10.89%
2010-01-13	0	0.248	0.240	0.250	0.248	0.250	340,000	84,710	0.2491	3.187	3.084	3.212	3.187	3.212	26,460	3.2015	-4.62%
2010-01-12	0	0.260	0.260	0.270	0.245	0.260	890,000	223,920	0.2516	3.341	3.341	3.469	3.148	3.341	69,262	3.2329	6.12%
2010-01-11	0	0.245	0.230	0.260	-	-	0	0	-	3.148	2.955	3.341	-	-	0	-	0.00%
2010-01-08	0	0.245	0.240	0.260	-	-	0	0	-	3.148	3.084	3.341	-	-	0	-	0.00%
2010-01-07	0	0.245	0.242	0.260	0.235	0.265	1,236,000	302,290	0.2446	3.148	3.110	3.341	3.020	3.405	96,189	3.1427	0.00%
2010-01-06	0	0.245	0.245	0.260	0.245	0.265	900,000	220,544	0.2450	3.148	3.148	3.341	3.148	3.405	70,040	3.1488	2.08%
2010-01-05	0	0.240	0.240	0.250	0.233	0.235	210,000	48,950	0.2331	3.084	3.084	3.212	2.994	3.020	16,343	2.9952	3.00%
2010-01-04	0	0.233	0.230	0.246	-	-	0	0	-	2.994	2.955	3.161	-	-	0	-	0.00%
2009-12-31	0	0.233	0.233	0.248	-	-	0	0	-	2.994	2.994	3.187	-	-	0	-	1.30%
2009-12-30	0	0.230	0.230	0.250	0.222	0.230	100,000	22,600	0.2260	2.955	2.955	3.212	2.853	2.955	7,782	2.9040	-2.13%
2009-12-29	0	0.235	0.226	0.250	-	-	0	0	-	3.020	2.904	3.212	-	-	0	-	0.00%
2009-12-28	0	0.235	0.235	0.241	0.226	0.244	20,000	4,718	0.2359	3.020	3.020	3.097	2.904	3.135	1,556	3.0313	-3.69%
2009-12-24	0	0.244	0.230	0.244	-	-	0	0	-	3.135	2.955	3.135	-	-	0	-	0.00%
2009-12-23	0	0.244	0.240	0.244	0.240	0.244	314,000	75,416	0.2402	3.135	3.084	3.135	3.084	3.135	24,436	3.0862	5.63%
2009-12-22	0	0.231	0.231	0.245	0.230	0.230	300,000	69,000	0.2300	2.968	2.968	3.148	2.955	2.955	23,347	2.9554	0.43%
2009-12-21	0	0.230	0.222	0.245	-	-	0	0	-	2.955	2.853	3.148	-	-	0	-	0.00%
2009-12-18	0	0.230	0.230	0.240	0.230	0.230	60,000	13,800	0.2300	2.955	2.955	3.084	2.955	2.955	4,669	2.9554	-4.17%
2009-12-17	0	0.240	0.225	0.255	-	-	0	0	-	3.084	2.891	3.277	-	-	0	-	0.00%
2009-12-16	0	0.240	0.225	0.260	-	-	0	0	-	3.084	2.891	3.341	-	-	0	-	0.00%
2009-12-15	0	0.240	0.227	0.255	-	-	0	0	-	3.084	2.917	3.277	-	-	0	-	0.00%
2009-12-14	0	0.240	0.240	0.250	0.240	0.241	562,000	134,980	0.2402	3.084	3.084	3.212	3.084	3.097	43,736	3.0862	0.00%
2009-12-11	0	0.240	0.240	0.265	0.236	0.240	1,040,000	249,200	0.2396	3.084	3.084	3.405	3.033	3.084	80,935	3.0790	-4.00%
2009-12-10	0	0.250	0.250	0.270	0.240	0.245	192,000	46,370	0.2415	3.212	3.212	3.469	3.084	3.148	14,942	3.1034	2.04%
2009-12-09	0	0.245	0.240	0.250	0.245	0.250	220,000	54,500	0.2477	3.148	3.084	3.212	3.148	3.212	17,121	3.1832	-7.55%
2009-12-08	0	0.265	0.250	0.270	0.265	0.265	60,000	15,900	0.2650	3.405	3.212	3.469	3.405	3.405	4,669	3.4052	-1.85%
2009-12-07	0	0.270	0.270	0.285	0.265	0.270	170,000	45,650	0.2685	3.469	3.469	3.662	3.405	3.469	13,230	3.4505	-1.82%
2009-12-04	0	0.275	0.275	0.280	0.270	0.275	482,000	132,100	0.2741	3.534	3.534	3.598	3.469	3.534	37,510	3.5217	5.77%
2009-12-03	0	0.260	0.255	0.280	0.260	0.270	100,000	26,200	0.2620	3.341	3.277	3.598	3.341	3.469	7,782	3.3666	-3.70%
2009-12-02	0	0.270	0.255	0.270	0.255	0.270	10,000	2,580	0.2580	3.469	3.277	3.469	3.277	3.469	778	3.3152	0.00%
2009-12-01	0	0.270	0.265	0.270	0.255	0.270	1,566,000	414,710	0.2648	3.469	3.405	3.469	3.277	3.469	121,870	3.4029	1.89%
2009-11-30	0	0.265	0.244	0.265	0.247	0.265	542,000	135,566	0.2501	3.405	3.135	3.405	3.174	3.405	42,180	3.2140	7.29%
2009-11-27	0	0.247	0.245	0.255	0.240	0.248	398,000	98,120	0.2465	3.174	3.148	3.277	3.084	3.187	30,973	3.1679	-5.00%
2009-11-26	0	0.260	0.255	0.260	0.260	0.260	100,000	26,000	0.2600	3.341	3.277	3.341	3.341	3.341	7,782	3.3409	-3.70%
2009-11-25	0	0.270	0.265	0.270	0.270	0.270	200,000	54,000	0.2700	3.469	3.405	3.469	3.469	3.469	15,564	3.4694	8.00%
2009-11-24	0	0.250	0.250	0.260	0.250	0.280	588,000	156,870	0.2668	3.212	3.212	3.341	3.212	3.598	45,760	3.4281	-3.85%
2009-11-23	0	0.260	0.255	0.270	0.250	0.260	240,000	61,020	0.2543	3.341	3.277	3.469	3.212	3.341	18,677	3.2671	4.00%
2009-11-20	0	0.250	0.250	0.260	-	-	0	0	-	3.212	3.212	3.341	-	-	0	-	0.00%
2009-11-19	0	0.250	0.250	0.265	0.250	0.250	200,000	50,000	0.2500	3.212	3.212	3.405	3.212	3.212	15,564	3.2124	-7.41%
2009-11-18	0	0.270	0.249	0.270	0.246	0.270	894,000	225,640	0.2524	3.469	3.200	3.469	3.161	3.469	69,573	3.2432	1.89%
2009-11-17	0	0.265	0.255	0.265	0.265	0.265	100,000	26,500	0.2650	3.405	3.277	3.405	3.405	3.405	7,782	3.4052	-1.85%
2009-11-16	0	0.270	0.270	0.275	0.270	0.270	36,000	9,720	0.2700	3.469	3.469	3.534	3.469	3.469	2,802	3.4694	0.00%
2009-11-13	0	0.270	0.270	0.275	0.270	0.270	98,000	26,460	0.2700	3.469	3.469	3.534	3.469	3.469	7,627	3.4694	0.00%
2009-11-12	0	0.270	0.265	0.280	0.270	0.270	200,000	54,000	0.2700	3.469	3.405	3.598	3.469	3.469	15,564	3.4694	0.00%
2009-11-11	0	0.270	0.270	0.280	0.265	0.270	980,000	264,100	0.2695	3.469	3.469	3.598	3.405	3.469	76,266	3.4629	0.00%
2009-11-10	0	0.270	0.270	0.285	0.270	0.290	372,000	107,440	0.2888	3.469	3.469	3.662	3.469	3.726	28,950	3.7112	-3.57%
2009-11-09	0	0.280	0.265	0.280	0.260	0.285	1,978,000	527,940	0.2669	3.598	3.405	3.598	3.341	3.662	153,933	3.4297	3.70%
2009-11-06	0	0.270	0.265	0.270	0.230	0.285	10,158,000	2,619,662	0.2579	3.469	3.405	3.469	2.955	3.662	790,520	3.3138	5.88%
2009-11-05	0	0.255	0.255	0.265	0.255	0.260	3,070,000	797,300	0.2597	3.277	3.277	3.405	3.277	3.341	238,915	3.3372	-5.56%
2009-11-04	0	0.270	0.250	0.270	-	-	0	0	-	3.469	3.212	3.469	-	-	0	-	0.00%
2009-11-03	0	0.270	0.250	0.270	0.270	0.270	30,000	8,100	0.2700	3.469	3.212	3.469	3.469	3.469	2,335	3.4694	-1.82%
2009-11-02	0	0.275	0.260	0.280	0.255	0.275	36,000	9,300	0.2583	3.534	3.341	3.598	3.277	3.534	2,802	3.3195	3.77%
2009-10-30	0	0.265	0.260	0.280	0.260	0.290	86,000	23,820	0.2770	3.405	3.341	3.598	3.341	3.726	6,693	3.5591	-1.85%
2009-10-29	0	0.270	0.270	0.290	0.270	0.270	50,000	13,500	0.2700	3.469	3.469	3.726	3.469	3.469	3,891	3.4694	-5.26%
2009-10-28	0	0.285	0.280	0.295	0.280	0.285	180,000	50,750	0.2819	3.662	3.598	3.791	3.598	3.662	14,008	3.6229	0.00%
2009-10-27	0	0.285	0.280	0.295	0.275	0.295	412,000	117,280	0.2847	3.662	3.598	3.791	3.534	3.791	32,063	3.6578	-5.00%
2009-10-23	0	0.300	0.295	0.300	0.275	0.310	3,440,000	1,024,190	0.2977	3.855	3.791	3.855	3.534	3.983	267,709	3.8258	0.00%
2009-10-22	0	0.300	0.290	0.300	0.285	0.310	294,000	85,860	0.2920	3.855	3.726	3.855	3.662	3.983	22,880	3.7527	-6.25%
2009-10-21	0	0.320	0.295	0.320	-	-	0	0	-	4.112	3.791	4.112	-	-	0	-	-3.03%
2009-10-20	0	0.330	0.315	0.330	0.280	0.330	638,000	189,490	0.2970	4.240	4.048	4.240	3.598	4.240	49,651	3.8165	11.86%
2009-10-19	0	0.295	0.280	0.295	-	-	0	0	-	3.791	3.598	3.791	-	-	0	-	0.00%
2009-10-16	0	0.295	0.280	0.295	-	-	0	0	-	3.791	3.598	3.791	-	-	0	-	0.00%
2009-10-15	0	0.295	0.285	0.300	0.285	0.295	240,000	69,930	0.2914	3.791	3.662	3.855	3.662	3.791	18,677	3.7441	-1.67%
2009-10-14	0	0.300	0.290	0.300	0.290	0.300	266,000	78,550	0.2953	3.855	3.726	3.855	3.726	3.855	20,701	3.7945	-3.23%
2009-10-13	0	0.310	0.295	0.310	0.295	0.310	766,000	229,410	0.2995	3.983	3.791	3.983	3.791	3.983	59,612	3.8484	0.00%
2009-10-12	0	0.310	0.295	0.310	0.295	0.310	222,000	66,800	0.3009	3.983	3.791	3.983	3.791	3.983	17,277	3.8665	0.00%
2009-10-09	0	0.310	0.305	0.310	0.305	0.320	1,590,000	496,650	0.3124	3.983	3.919	3.983	3.919	4.112	123,738	4.0137	0.00%
2009-10-08	0	0.310	0.300	0.310	0.295	0.310	1,828,000	552,430	0.3022	3.983	3.855	3.983	3.791	3.983	142,259	3.8833	0.00%
2009-10-07	0	0.310	0.300	0.310	0.300	0.310	2,118,000	648,870	0.3064	3.983	3.855	3.983	3.855	3.983	164,828	3.9367	-1.59%
2009-10-06	0	0.315	0.310	0.320	0.285	0.325	5,006,000	1,551,380	0.3099	4.048	3.983	4.112	3.662	4.176	389,579	3.9822	6.78%
2009-10-05	0	0.295	0.275	0.295	0.265	0.300	584,000	171,590	0.2938	3.791	3.534	3.791	3.405	3.855	45,448	3.7755	1.72%
2009-10-02	0	0.290	0.280	0.290	0.265	0.295	2,884,000	796,110	0.2760	3.726	3.598	3.726	3.405	3.791	224,440	3.5471	3.57%
2009-09-30	0	0.280	0.275	0.285	0.255	0.295	8,846,000	2,455,780	0.2776	3.598	3.534	3.662	3.277	3.791	688,417	3.5673	7.69%
2009-09-29	0	0.260	0.250	0.260	0.235	0.270	1,696,000	432,840	0.2552	3.341	3.212	3.341	3.020	3.469	131,987	3.2794	12.07%
2009-09-28	0	0.232	0.231	0.232	0.230	0.234	1,902,000	439,718	0.2312	2.981	2.968	2.981	2.955	3.007	148,018	2.9707	3.11%
2009-09-25	0	0.225	0.225	0.243	0.222	0.222	128,000	28,416	0.2220	2.891	2.891	3.122	2.853	2.853	9,961	2.8526	0.00%
2009-09-24	0	0.225	0.225	0.238	0.221	0.230	232,000	51,900	0.2237	2.891	2.891	3.058	2.840	2.955	18,055	2.8746	-4.26%
2009-09-23	0	0.235	0.229	0.235	0.228	0.235	202,000	46,070	0.2281	3.020	2.943	3.020	2.930	3.020	15,720	2.9306	-0.42%
2009-09-22	0	0.236	0.236	0.240	0.230	0.230	412,000	94,760	0.2300	3.033	3.033	3.084	2.955	2.955	32,063	2.9554	2.16%
2009-09-21	0	0.231	0.231	0.242	0.228	0.229	400,000	91,340	0.2284	2.968	2.968	3.110	2.930	2.943	31,129	2.9342	-4.55%
2009-09-18	0	0.242	0.242	0.244	0.226	0.250	5,276,000	1,268,206	0.2404	3.110	3.110	3.135	2.904	3.212	410,591	3.0887	-0.82%
2009-09-17	0	0.244	0.230	0.245	0.230	0.255	5,086,000	1,214,422	0.2388	3.135	2.955	3.148	2.955	3.277	395,805	3.0682	11.93%
2009-09-16	0	0.218	0.218	0.221	0.209	0.227	3,476,000	763,408	0.2196	2.801	2.801	2.840	2.686	2.917	270,511	2.8221	7.92%
2009-09-15	0	0.202	0.200	0.205	0.200	0.202	360,000	72,100	0.2003	2.596	2.570	2.634	2.570	2.596	28,016	2.5735	1.00%
2009-09-14	0	0.200	0.193	0.201	0.200	0.201	340,000	68,040	0.2001	2.570	2.480	2.583	2.570	2.583	26,460	2.5715	-0.99%
2009-09-11	0	0.202	0.202	0.208	0.200	0.201	320,000	64,060	0.2002	2.596	2.596	2.673	2.570	2.583	24,903	2.5724	1.00%
2009-09-10	0	0.200	0.200	0.205	0.196	0.196	80,000	15,680	0.1960	2.570	2.570	2.634	2.519	2.519	6,226	2.5186	2.04%
2009-09-09	0	0.196	0.196	0.208	0.188	0.200	422,000	83,286	0.1974	2.519	2.519	2.673	2.416	2.570	32,841	2.5360	-3.45%
2009-09-08	0	0.203	0.200	0.205	0.203	0.203	100,000	20,300	0.2030	2.609	2.570	2.634	2.609	2.609	7,782	2.6085	1.00%
2009-09-07	0	0.201	0.203	0.208	0.201	0.213	812,000	168,206	0.2072	2.583	2.609	2.673	2.583	2.737	63,192	2.6618	4.15%
2009-09-04	0	0.193	0.193	0.205	0.192	0.192	30,000	5,760	0.1920	2.480	2.480	2.634	2.467	2.467	2,335	2.4672	0.52%
2009-09-03	0	0.192	0.192	0.204	0.191	0.209	262,000	51,274	0.1957	2.467	2.467	2.621	2.454	2.686	20,389	2.5147	0.00%
2009-09-02	0	0.192	0.192	0.200	0.187	0.200	324,000	63,464	0.1959	2.467	2.467	2.570	2.403	2.570	25,214	2.5170	-4.00%
2009-09-01	0	0.200	0.191	0.204	0.189	0.200	546,000	106,468	0.1950	2.570	2.454	2.621	2.429	2.570	42,491	2.5057	0.50%
2009-08-31	0	0.199	0.185	0.202	0.185	0.199	830,000	157,608	0.1899	2.557	2.377	2.596	2.377	2.557	64,593	2.4400	0.51%
2009-08-28	0	0.198	0.191	0.202	0.185	0.250	424,000	82,442	0.1944	2.544	2.454	2.596	2.377	3.212	32,997	2.4985	3.12%
2009-08-27	0	0.192	0.192	0.205	0.191	0.204	656,000	128,970	0.1966	2.467	2.467	2.634	2.454	2.621	51,052	2.5263	-6.34%
2009-08-26	0	0.205	0.199	0.209	0.193	0.209	820,000	167,700	0.2045	2.634	2.557	2.686	2.480	2.686	63,814	2.6279	0.00%
2009-08-25	0	0.205	0.201	0.205	0.194	0.205	1,102,000	218,710	0.1985	2.634	2.583	2.634	2.493	2.634	85,760	2.5502	2.50%
2009-08-24	0	0.200	0.193	0.200	0.191	0.208	656,000	130,788	0.1994	2.570	2.480	2.570	2.454	2.673	51,052	2.5619	5.26%
2009-08-21	0	0.190	0.190	0.207	0.185	0.210	624,000	119,086	0.1908	2.441	2.441	2.660	2.377	2.698	48,561	2.4523	-5.00%
2009-08-20	0	0.200	0.183	0.200	-	-	0	0	-	2.570	2.352	2.570	-	-	0	-	-3.85%
2009-08-19	0	0.208	0.182	0.208	0.177	0.210	584,000	113,004	0.1935	2.673	2.339	2.673	2.274	2.698	45,448	2.4864	1.46%
2009-08-18	0	0.205	0.186	0.205	0.185	0.205	738,000	139,050	0.1884	2.634	2.390	2.634	2.377	2.634	57,433	2.4211	2.50%
2009-08-17	0	0.200	0.193	0.200	0.190	0.210	1,582,000	310,106	0.1960	2.570	2.480	2.570	2.441	2.698	123,115	2.5188	-4.76%
2009-08-14	0	0.210	0.200	0.210	-	-	0	0	-	2.698	2.570	2.698	-	-	0	-	0.00%
2009-08-13	0	0.210	0.205	0.210	0.203	0.210	830,000	169,248	0.2039	2.698	2.634	2.698	2.609	2.698	64,593	2.6202	1.94%
2009-08-12	0	0.206	0.206	0.211	0.205	0.212	448,000	92,996	0.2076	2.647	2.647	2.711	2.634	2.724	34,864	2.6674	-6.36%
2009-08-11	0	0.220	0.213	0.222	0.201	0.222	3,516,000	723,390	0.2057	2.827	2.737	2.853	2.583	2.853	273,624	2.6437	0.00%
2009-08-10	0	0.220	0.217	0.220	0.199	0.220	3,872,000	802,644	0.2073	2.827	2.788	2.827	2.557	2.827	301,328	2.6637	3.77%
2009-08-07	0	0.212	0.209	0.214	0.193	0.235	24,068,000	5,218,314	0.2168	2.724	2.686	2.750	2.480	3.020	1,873,030	2.7860	11.58%
2009-08-06	0	0.190	0.187	0.193	0.175	0.190	4,884,000	908,224	0.1860	2.441	2.403	2.480	2.249	2.441	380,085	2.3895	2.70%
2009-08-05	0	0.185	0.178	0.185	0.180	0.185	3,740,000	688,400	0.1841	2.377	2.287	2.377	2.313	2.377	291,056	2.3652	2.78%
2009-08-04	0	0.180	0.177	0.187	0.170	0.185	2,650,000	460,250	0.1737	2.313	2.274	2.403	2.184	2.377	206,229	2.2317	2.86%
2009-08-03	0	0.175	0.172	0.175	0.175	0.188	374,000	65,658	0.1756	2.249	2.210	2.249	2.249	2.416	29,106	2.2559	-1.13%
2009-07-31	0	0.177	0.181	0.182	0.170	0.180	6,770,000	1,194,992	0.1765	2.274	2.326	2.339	2.184	2.313	526,858	2.2681	4.12%
2009-07-30	0	0.170	0.168	0.176	0.170	0.170	600,000	102,000	0.1700	2.184	2.159	2.262	2.184	2.184	46,693	2.1845	0.00%
2009-07-29	0	0.170	0.165	0.177	0.170	0.170	350,000	59,500	0.1700	2.184	2.120	2.274	2.184	2.184	27,238	2.1845	-1.16%
2009-07-28	0	0.172	0.163	0.172	0.175	0.175	8,000	1,400	0.1750	2.210	2.095	2.210	2.249	2.249	623	2.2487	2.99%
2009-07-27	0	0.167	0.165	0.175	0.163	0.167	720,000	118,090	0.1640	2.146	2.120	2.249	2.095	2.146	56,032	2.1075	0.60%
2009-07-24	0	0.166	0.166	0.174	0.160	0.166	150,000	24,300	0.1620	2.133	2.133	2.236	2.056	2.133	11,673	2.0817	0.00%
2009-07-23	0	0.166	0.166	0.175	0.154	0.170	3,050,000	476,292	0.1562	2.133	2.133	2.249	1.979	2.184	237,358	2.0066	-2.35%
2009-07-22	0	0.170	0.168	0.170	0.165	0.170	260,812	44,062	0.1689	2.184	2.159	2.184	2.120	2.184	20,297	2.1709	0.00%
2009-07-21	0	0.170	0.167	0.173	0.153	0.170	3,478,000	537,934	0.1547	2.184	2.146	2.223	1.966	2.184	270,666	1.9874	0.00%
2009-07-20	0	0.170	0.170	0.173	0.167	0.175	686,000	117,208	0.1709	2.184	2.184	2.223	2.146	2.249	53,386	2.1955	1.80%
2009-07-17	0	0.167	0.152	0.168	0.150	0.167	1,270,000	209,050	0.1646	2.146	1.953	2.159	1.927	2.146	98,834	2.1152	7.74%
2009-07-16	0	0.155	0.150	0.160	0.150	0.157	268,000	41,800	0.1560	1.992	1.927	2.056	1.927	2.017	20,856	2.0042	0.65%
2009-07-15	0	0.154	0.154	0.164	0.152	0.158	790,000	122,420	0.1550	1.979	1.979	2.107	1.953	2.030	61,480	1.9912	-0.65%
2009-07-14	0	0.155	0.151	0.155	0.150	0.159	6,218,000	963,040	0.1549	1.992	1.940	1.992	1.927	2.043	483,900	1.9902	-5.49%
2009-07-13	0	0.164	0.140	0.164	0.164	0.164	5,512,000	903,968	0.1640	2.107	1.799	2.107	2.107	2.107	428,957	2.1074	9.33%
2009-07-10	0	0.150	0.140	0.160	0.140	0.150	530,000	78,350	0.1478	1.927	1.799	2.056	1.799	1.927	41,246	1.8996	3.45%
2009-07-09	0	0.145	0.145	0.160	0.136	0.136	20,000	2,720	0.1360	1.863	1.863	2.056	1.748	1.748	1,556	1.7476	0.00%
2009-07-08	0	0.145	0.140	0.150	-	-	0	0	-	1.863	1.799	1.927	-	-	0	-	0.00%
2009-07-07	0	0.145	0.140	0.160	0.145	0.145	100,000	14,500	0.1450	1.863	1.799	2.056	1.863	1.863	7,782	1.8632	0.00%
2009-07-06	0	0.145	0.133	0.134	0.134	0.150	206,000	29,984	0.1456	1.863	1.709	1.722	1.722	1.927	16,031	1.8703	-5.84%
2009-07-03	0	0.154	0.152	0.166	0.154	0.154	200,000	30,800	0.1540	1.979	1.953	2.133	1.979	1.979	15,564	1.9789	-1.28%
2009-07-02	0	0.156	0.148	0.166	-	-	0	0	-	2.005	1.902	2.133	-	-	0	-	0.00%
2009-06-30	0	0.156	0.153	0.167	0.148	0.156	2,914,000	432,712	0.1485	2.005	1.966	2.146	1.902	2.005	226,775	1.9081	-6.59%
2009-06-29	0	0.167	0.154	0.167	0.166	0.167	2,784,000	462,196	0.1660	2.146	1.979	2.146	2.133	2.146	216,658	2.1333	0.00%
2009-06-26	0	0.167	0.157	0.175	0.153	0.167	2,102,000	329,196	0.1566	2.146	2.017	2.249	1.966	2.146	163,583	2.0124	-2.91%
2009-06-25	0	0.172	0.149	0.174	0.159	0.175	1,612,000	273,878	0.1699	2.210	1.915	2.236	2.043	2.249	125,450	2.1832	8.18%
2009-06-24	0	0.159	0.144	0.174	-	-	0	0	-	2.043	1.850	2.236	-	-	0	-	0.00%
2009-06-23	0	0.159	0.159	0.174	0.152	0.152	100,000	15,200	0.1520	2.043	2.043	2.236	1.953	1.953	7,782	1.9532	-9.14%
2009-06-22	0	0.175	0.170	0.180	0.174	0.175	278,000	48,610	0.1749	2.249	2.184	2.313	2.236	2.249	21,635	2.2469	0.57%
2009-06-19	0	0.174	0.152	0.174	0.174	0.174	10,000	1,740	0.1740	2.236	1.953	2.236	2.236	2.236	778	2.2359	0.00%
2009-06-18	0	0.174	0.174	0.175	0.150	0.174	122,000	20,988	0.1720	2.236	2.236	2.249	1.927	2.236	9,494	2.2106	1.16%
2009-06-17	0	0.172	0.157	0.175	0.172	0.174	770,000	133,980	0.1740	2.210	2.017	2.249	2.210	2.236	59,923	2.2359	1.18%
2009-06-16	0	0.170	0.155	0.174	-	-	0	0	-	2.184	1.992	2.236	-	-	0	-	0.00%
2009-06-15	0	0.170	0.156	0.170	0.170	0.172	118,000	20,096	0.1703	2.184	2.005	2.184	2.184	2.210	9,183	2.1884	-1.16%
2009-06-12	0	0.172	0.172	0.178	0.172	0.179	590,000	103,214	0.1749	2.210	2.210	2.287	2.210	2.300	45,915	2.2479	-0.58%
2009-06-11	0	0.173	0.171	0.179	0.173	0.173	10,000	1,730	0.1730	2.223	2.197	2.300	2.223	2.223	778	2.2230	-4.42%
2009-06-10	0	0.181	0.181	0.183	0.179	0.184	4,882,000	886,876	0.1817	2.326	2.326	2.352	2.300	2.364	379,929	2.3343	0.56%
2009-06-09	0	0.180	0.180	0.188	0.177	0.190	7,420,000	1,326,164	0.1787	2.313	2.313	2.416	2.274	2.441	577,442	2.2966	-5.26%
2009-06-08	0	0.190	0.183	0.190	0.177	0.195	12,654,000	2,266,114	0.1791	2.441	2.352	2.441	2.274	2.506	984,765	2.3012	8.57%
2009-06-05	0	0.175	0.177	0.180	0.168	0.180	5,938,000	1,018,036	0.1714	2.249	2.274	2.313	2.159	2.313	462,110	2.2030	2.94%
2009-06-04	0	0.170	0.168	0.180	0.163	0.170	480,000	79,890	0.1664	2.184	2.159	2.313	2.095	2.184	37,355	2.1387	-0.58%
2009-06-03	0	0.171	0.161	0.171	0.158	0.171	1,136,000	192,596	0.1695	2.197	2.069	2.197	2.030	2.197	88,406	2.1785	3.64%
2009-06-02	0	0.165	0.168	0.170	0.161	0.171	714,000	119,980	0.1680	2.120	2.159	2.184	2.069	2.197	55,565	2.1593	-4.07%
2009-06-01	0	0.172	0.167	0.210	0.155	0.172	11,248,000	1,901,150	0.1690	2.210	2.146	2.698	1.992	2.210	875,347	2.1719	0.58%
2009-05-29	0	0.171	0.171	0.180	0.170	0.170	78,000	13,260	0.1700	2.197	2.197	2.313	2.184	2.184	6,070	2.1845	-0.58%
2009-05-27	0	0.172	0.172	0.180	0.170	0.175	430,000	74,250	0.1727	2.210	2.210	2.313	2.184	2.249	33,464	2.2188	1.18%
2009-05-26	0	0.170	0.164	0.170	0.170	0.170	100,000	17,000	0.1700	2.184	2.107	2.184	2.184	2.184	7,782	2.1845	0.00%
2009-05-25	0	0.170	0.170	0.172	0.163	0.175	1,174,000	196,902	0.1677	2.184	2.184	2.210	2.095	2.249	91,364	2.1551	-1.16%
2009-05-22	0	0.172	0.172	0.182	0.170	0.178	1,766,000	306,394	0.1735	2.210	2.210	2.339	2.184	2.287	137,434	2.2294	-0.58%
2009-05-21	0	0.173	0.172	0.173	0.173	0.185	578,000	105,730	0.1829	2.223	2.210	2.223	2.223	2.377	44,981	2.3505	4.22%
2009-05-20	0	0.166	0.164	0.170	0.165	0.166	210,000	34,660	0.1650	2.133	2.107	2.184	2.120	2.133	16,343	2.1208	0.61%
2009-05-19	0	0.165	0.165	0.166	0.165	0.165	92,000	15,180	0.1650	2.120	2.120	2.133	2.120	2.120	7,160	2.1202	6.45%
2009-05-18	0	0.155	0.152	0.155	0.148	0.155	232,000	35,338	0.1523	1.992	1.953	1.992	1.902	1.992	18,055	1.9573	0.00%
2009-05-15	0	0.155	0.150	0.165	0.130	0.130	14,000	1,820	0.1300	1.992	1.927	2.120	1.670	1.670	1,090	1.6705	3.33%
2009-05-14	0	0.150	0.150	0.165	0.150	0.150	120,000	18,000	0.1500	1.927	1.927	2.120	1.927	1.927	9,339	1.9275	-2.60%
2009-05-13	0	0.154	0.154	0.165	0.150	0.151	234,000	35,110	0.1500	1.979	1.979	2.120	1.927	1.940	18,210	1.9280	-3.75%
2009-05-12	0	0.160	0.157	0.170	0.157	0.165	770,000	124,530	0.1617	2.056	2.017	2.184	2.017	2.120	59,923	2.0782	-3.03%
2009-05-11	0	0.165	0.162	-	0.165	0.165	166,000	27,390	0.1650	2.120	2.082	-	2.120	2.120	12,919	2.1202	0.00%
2009-05-08	0	0.165	0.165	0.179	0.165	0.165	6,000	990	0.1650	2.120	2.120	2.300	2.120	2.120	467	2.1202	-0.60%
2009-05-07	0	0.166	0.166	0.174	0.155	0.170	872,000	144,314	0.1655	2.133	2.133	2.236	1.992	2.184	67,861	2.1266	10.67%
2009-05-06	0	0.150	0.150	0.165	0.150	0.165	938,000	146,148	0.1558	1.927	1.927	2.120	1.927	2.120	72,997	2.0021	-6.25%
2009-05-05	0	0.160	0.151	0.161	0.160	0.160	150,000	24,000	0.1600	2.056	1.940	2.069	2.056	2.056	11,673	2.0560	3.23%
2009-05-04	0	0.155	0.155	0.160	0.150	0.160	320,000	50,000	0.1563	1.992	1.992	2.056	1.927	2.056	24,903	2.0078	-3.12%
2009-04-30	0	0.160	0.147	0.160	-	-	0	0	-	2.056	1.889	2.056	-	-	0	-	0.00%
2009-04-29	0	0.160	0.135	0.160	0.160	0.161	500,000	80,250	0.1605	2.056	1.735	2.056	2.056	2.069	38,911	2.0624	0.00%
2009-04-28	0	0.160	0.125	0.164	0.127	0.160	1,000,000	143,500	0.1435	2.056	1.606	2.107	1.632	2.056	77,822	1.8439	6.67%
2009-04-27	0	0.150	0.128	0.150	-	-	0	0	-	1.927	1.645	1.927	-	-	0	-	0.00%
2009-04-24	0	0.150	0.144	0.150	0.140	0.150	442,000	61,900	0.1400	1.927	1.850	1.927	1.799	1.927	34,398	1.7995	0.00%
2009-04-23	0	0.150	0.144	0.160	-	-	0	0	-	1.927	1.850	2.056	-	-	0	-	0.00%
2009-04-22	0	0.150	0.139	0.158	0.150	0.159	440,000	68,880	0.1565	1.927	1.786	2.030	1.927	2.043	34,242	2.0116	-5.66%
2009-04-21	0	0.159	0.148	0.159	-	-	0	0	-	2.043	1.902	2.043	-	-	0	-	-0.63%
2009-04-20	0	0.160	0.144	0.160	0.138	0.171	700,000	111,100	0.1587	2.056	1.850	2.056	1.773	2.197	54,476	2.0394	22.14%
2009-04-17	0	0.131	0.130	0.132	0.130	0.142	1,246,000	166,548	0.1337	1.683	1.670	1.696	1.670	1.825	96,967	1.7176	2.34%
2009-04-16	0	0.128	0.125	0.128	0.128	0.135	396,000	51,210	0.1293	1.645	1.606	1.645	1.645	1.735	30,818	1.6617	2.40%
2009-04-15	0	0.125	0.122	0.130	-	-	0	0	-	1.606	1.568	1.670	-	-	0	-	0.00%
2009-04-14	0	0.125	0.120	0.150	0.117	0.125	458,000	55,250	0.1206	1.606	1.542	1.927	1.503	1.606	35,643	1.5501	9.65%
2009-04-09	0	0.114	0.104	-	-	-	0	0	-	1.465	1.336	-	-	-	0	-	0.00%
2009-04-08	0	0.114	0.106	-	-	-	0	0	-	1.465	1.362	-	-	-	0	-	0.00%
2009-04-07	0	0.114	0.112	0.121	-	-	0	0	-	1.465	1.439	1.555	-	-	0	-	0.00%
2009-04-06	0	0.114	0.114	0.119	0.114	0.114	30,000	3,420	0.1140	1.465	1.465	1.529	1.465	1.465	2,335	1.4649	-5.00%
2009-04-03	0	0.120	0.106	0.120	0.121	0.121	50,000	6,050	0.1210	1.542	1.362	1.542	1.555	1.555	3,891	1.5548	9.09%
2009-04-02	0	0.110	0.110	0.120	0.107	0.107	10,000	1,070	0.1070	1.413	1.413	1.542	1.375	1.375	778	1.3749	-1.79%
2009-04-01	0	0.112	0.112	0.120	-	-	0	0	-	1.439	1.439	1.542	-	-	0	-	1.82%
2009-03-31	0	0.110	0.102	0.110	0.110	0.110	200,000	22,000	0.1100	1.413	1.311	1.413	1.413	1.413	15,564	1.4135	-1.79%
2009-03-30	0	0.112	0.109	0.112	-	-	0	0	-	1.439	1.401	1.439	-	-	0	-	-3.45%
2009-03-27	0	0.116	0.116	0.120	-	-	0	0	-	1.491	1.491	1.542	-	-	0	-	0.87%
2009-03-26	0	0.115	0.115	0.120	0.112	0.121	810,000	92,250	0.1139	1.478	1.478	1.542	1.439	1.555	63,036	1.4634	2.68%
2009-03-25	0	0.112	0.110	0.116	0.112	0.112	200,000	22,400	0.1120	1.439	1.413	1.491	1.439	1.439	15,564	1.4392	-3.45%
2009-03-24	0	0.116	0.112	0.116	0.116	0.116	200,000	23,200	0.1160	1.491	1.439	1.491	1.491	1.491	15,564	1.4906	0.00%
2009-03-23	0	0.116	0.107	0.120	-	-	0	0	-	1.491	1.375	1.542	-	-	0	-	0.00%
2009-03-20	0	0.116	0.100	0.120	0.100	0.116	1,700,000	180,600	0.1062	1.491	1.285	1.542	1.285	1.491	132,298	1.3651	9.43%
2009-03-19	0	0.106	0.106	0.119	0.106	0.106	110,000	11,660	0.1060	1.362	1.362	1.529	1.362	1.362	8,560	1.3621	-3.64%
2009-03-18	0	0.110	0.110	0.115	0.110	0.110	118,000	12,980	0.1100	1.413	1.413	1.478	1.413	1.413	9,183	1.4135	-4.35%
2009-03-17	0	0.115	0.105	0.124	-	-	0	0	-	1.478	1.349	1.593	-	-	0	-	0.00%
2009-03-16	0	0.115	0.108	0.115	-	-	0	0	-	1.478	1.388	1.478	-	-	0	-	-0.86%
2009-03-13	0	0.116	0.102	0.116	0.102	0.116	128,000	13,084	0.1022	1.491	1.311	1.491	1.311	1.491	9,961	1.3135	13.73%
2009-03-12	0	0.102	0.095	-	-	-	0	0	-	1.311	1.221	-	-	-	0	-	0.00%
2009-03-11	0	0.102	0.102	0.114	0.102	0.102	48,000	4,896	0.1020	1.311	1.311	1.465	1.311	1.311	3,735	1.3107	0.00%
2009-03-10	0	0.102	0.083	0.102	-	-	0	0	-	1.311	1.067	1.311	-	-	0	-	0.00%
2009-03-09	0	0.102	0.091	-	0.102	0.102	200,000	20,400	0.1020	1.311	1.169	-	1.311	1.311	15,564	1.3107	0.00%
2009-03-06	0	0.102	0.102	-	-	-	0	0	-	1.311	1.311	-	-	-	0	-	0.99%
2009-03-05	0	0.101	0.101	0.118	0.100	0.100	30,000	3,000	0.1000	1.298	1.298	1.516	1.285	1.285	2,335	1.2850	-8.18%
2009-03-04	0	0.110	0.100	0.119	-	-	0	0	-	1.413	1.285	1.529	-	-	0	-	0.00%
2009-03-03	0	0.110	0.110	0.118	0.104	0.110	376,000	40,784	0.1085	1.413	1.413	1.516	1.336	1.413	29,261	1.3938	4.76%
2009-03-02	0	0.105	0.102	0.105	0.098	0.112	704,000	71,712	0.1019	1.349	1.311	1.349	1.259	1.439	54,787	1.3089	-12.50%
2009-02-27	0	0.120	0.101	0.120	-	-	0	0	-	1.542	1.298	1.542	-	-	0	-	0.00%
2009-02-26	0	0.120	0.115	0.125	0.108	0.120	200,000	22,800	0.1140	1.542	1.478	1.606	1.388	1.542	15,564	1.4649	9.09%
2009-02-25	0	0.110	0.110	0.124	0.110	0.122	270,000	30,300	0.1122	1.413	1.413	1.593	1.413	1.568	21,012	1.4420	4.76%
2009-02-24	0	0.105	0.105	0.117	-	-	0	0	-	1.349	1.349	1.503	-	-	0	-	0.00%
2009-02-23	0	0.105	0.103	0.115	0.105	0.105	100,000	10,500	0.1050	1.349	1.324	1.478	1.349	1.349	7,782	1.3492	-11.02%
2009-02-20	0	0.118	0.105	0.118	-	-	100,000	11,800	0.1180	1.516	1.349	1.516	-	-	7,782	1.5163	0.00%
2009-02-19	0	0.118	0.115	0.118	0.110	0.118	110,000	12,916	0.1174	1.516	1.478	1.516	1.413	1.516	8,560	1.5088	7.27%
2009-02-18	0	0.110	0.101	0.110	0.101	0.110	12,000	1,230	0.1025	1.413	1.298	1.413	1.298	1.413	934	1.3171	-4.35%
2009-02-17	0	0.115	0.102	0.115	-	-	0	0	-	1.478	1.311	1.478	-	-	0	-	0.00%
2009-02-16	0	0.115	0.102	0.115	-	-	0	0	-	1.478	1.311	1.478	-	-	0	-	0.00%
2009-02-13	0	0.115	0.114	0.118	-	-	0	0	-	1.478	1.465	1.516	-	-	0	-	0.00%
2009-02-12	0	0.115	0.115	0.118	0.115	0.115	500,000	57,500	0.1150	1.478	1.478	1.516	1.478	1.478	38,911	1.4777	0.00%
2009-02-11	0	0.115	0.113	0.118	-	-	0	0	-	1.478	1.452	1.516	-	-	0	-	0.00%
2009-02-10	0	0.115	0.110	0.118	-	-	0	0	-	1.478	1.413	1.516	-	-	0	-	0.00%
2009-02-09	0	0.115	0.105	0.119	-	-	0	0	-	1.478	1.349	1.529	-	-	0	-	0.00%
2009-02-06	0	0.115	0.103	0.115	-	-	0	0	-	1.478	1.324	1.478	-	-	0	-	0.00%
2009-02-05	0	0.115	0.102	0.119	-	-	0	0	-	1.478	1.311	1.529	-	-	0	-	0.00%
2009-02-04	0	0.115	0.115	0.118	-	-	0	0	-	1.478	1.478	1.516	-	-	0	-	0.00%
2009-02-03	0	0.115	0.115	0.118	0.115	0.115	40,000	4,600	0.1150	1.478	1.478	1.516	1.478	1.478	3,113	1.4777	0.00%
2009-02-02	0	0.115	0.100	0.118	0.115	0.115	30,000	3,450	0.1150	1.478	1.285	1.516	1.478	1.478	2,335	1.4777	0.00%
2009-01-30	0	0.115	0.115	0.120	0.115	0.115	30,000	3,450	0.1150	1.478	1.478	1.542	1.478	1.478	2,335	1.4777	0.00%
2009-01-29	0	0.115	0.115	0.120	0.115	0.115	228,000	26,220	0.1150	1.478	1.478	1.542	1.478	1.478	17,744	1.4777	5.50%
2009-01-23	0	0.109	0.100	0.115	-	-	150,000	17,250	0.1150	1.401	1.285	1.478	-	-	11,673	1.4777	0.00%
2009-01-22	0	0.109	0.100	0.115	-	-	0	0	-	1.401	1.285	1.478	-	-	0	-	0.00%
2009-01-21	0	0.109	0.100	0.115	-	-	0	0	-	1.401	1.285	1.478	-	-	0	-	0.00%
2009-01-20	0	0.109	0.101	0.120	-	-	0	0	-	1.401	1.298	1.542	-	-	0	-	0.00%
2009-01-19	0	0.109	0.109	0.120	0.109	0.109	100,000	10,900	0.1090	1.401	1.401	1.542	1.401	1.401	7,782	1.4006	0.93%
2009-01-16	0	0.108	0.108	0.122	-	-	0	0	-	1.388	1.388	1.568	-	-	0	-	5.88%
2009-01-15	0	0.102	0.102	0.125	0.102	0.102	60,000	6,120	0.1020	1.311	1.311	1.606	1.311	1.311	4,669	1.3107	-15.00%
2009-01-14	0	0.120	0.120	0.135	0.120	0.120	268,000	32,160	0.1200	1.542	1.542	1.735	1.542	1.542	20,856	1.5420	0.00%
2009-01-13	0	0.120	0.120	0.140	0.120	0.120	280,000	33,600	0.1200	1.542	1.542	1.799	1.542	1.542	21,790	1.5420	0.00%
2009-01-12	0	0.120	0.120	0.130	0.120	0.120	850,000	102,000	0.1200	1.542	1.542	1.670	1.542	1.542	66,149	1.5420	9.09%
2009-01-09	0	0.110	0.103	0.110	0.120	0.120	110,000	13,200	0.1200	1.413	1.324	1.413	1.542	1.542	8,560	1.5420	0.00%
2009-01-08	0	0.110	0.103	0.110	0.110	0.110	60,000	6,600	0.1100	1.413	1.324	1.413	1.413	1.413	4,669	1.4135	-8.33%
2009-01-07	0	0.120	0.110	0.120	0.120	0.120	50,000	6,000	0.1200	1.542	1.413	1.542	1.542	1.542	3,891	1.5420	10.09%
2009-01-06	0	0.109	0.109	0.118	0.106	0.107	294,000	31,184	0.1061	1.401	1.401	1.516	1.362	1.375	22,880	1.3629	3.81%
2009-01-05	0	0.105	0.094	-	0.100	0.105	198,000	20,780	0.1049	1.349	1.208	-	1.285	1.349	15,409	1.3486	0.00%
2009-01-02	0	0.105	0.100	0.105	0.105	0.105	4,000	420	0.1050	1.349	1.285	1.349	1.349	1.349	311	1.3492	-2.78%
2008-12-31	0	0.108	0.100	0.108	0.100	0.108	26,000	2,696	0.1037	1.388	1.285	1.388	1.285	1.388	2,023	1.3324	17.39%
2008-12-30	0	0.092	0.092	0.112	0.091	0.091	14,000	1,274	0.0910	1.182	1.182	1.439	1.169	1.169	1,090	1.1693	-16.36%
2008-12-29	0	0.110	0.081	0.110	-	-	0	0	-	1.413	1.041	1.413	-	-	0	-	0.00%
2008-12-24	0	0.110	0.090	-	-	-	0	0	-	1.413	1.156	-	-	-	0	-	0.00%
2008-12-23	0	0.110	0.093	-	-	-	0	0	-	1.413	1.195	-	-	-	0	-	0.00%
2008-12-22	0	0.110	0.081	0.129	0.110	0.110	100,000	11,000	0.1100	1.413	1.041	1.658	1.413	1.413	7,782	1.4135	-4.35%
2008-12-19	0	0.115	0.100	0.127	-	-	0	0	-	1.478	1.285	1.632	-	-	0	-	0.00%
2008-12-18	0	0.115	0.098	0.129	-	-	0	0	-	1.478	1.259	1.658	-	-	0	-	0.00%
2008-12-17	0	0.115	0.091	0.120	-	-	0	0	-	1.478	1.169	1.542	-	-	0	-	0.00%
2008-12-16	0	0.115	0.092	0.115	0.091	0.115	8,000	872	0.1090	1.478	1.182	1.478	1.169	1.478	623	1.4006	6.48%
2008-12-15	0	0.108	0.093	0.108	0.109	0.110	1,010,000	110,710	0.1096	1.388	1.195	1.388	1.401	1.413	78,601	1.4085	12.50%
2008-12-12	0	0.096	0.096	0.108	0.096	0.096	90,000	8,640	0.0960	1.234	1.234	1.388	1.234	1.234	7,004	1.2336	-4.00%
2008-12-11	0	0.100	0.099	0.110	-	-	0	0	-	1.285	1.272	1.413	-	-	0	-	0.00%
2008-12-10	0	0.100	0.098	0.110	0.100	0.100	298,000	29,800	0.1000	1.285	1.259	1.413	1.285	1.285	23,191	1.2850	2.04%
2008-12-09	0	0.098	0.092	0.098	0.099	0.099	10,000	990	0.0990	1.259	1.182	1.259	1.272	1.272	778	1.2721	7.69%
2008-12-08	0	0.091	0.091	0.100	0.090	0.100	674,000	60,730	0.0901	1.169	1.169	1.285	1.156	1.285	52,452	1.1578	-9.00%
2008-12-05	0	0.100	0.088	0.100	0.100	0.100	100,000	10,000	0.1000	1.285	1.131	1.285	1.285	1.285	7,782	1.2850	0.00%
2008-12-04	0	0.100	0.100	0.106	0.100	0.100	200,000	20,000	0.1000	1.285	1.285	1.362	1.285	1.285	15,564	1.2850	0.00%
2008-12-03	0	0.100	0.092	0.100	0.100	0.100	80,000	8,000	0.1000	1.285	1.182	1.285	1.285	1.285	6,226	1.2850	5.26%
2008-12-02	0	0.095	0.090	0.095	-	-	0	0	-	1.221	1.156	1.221	-	-	0	-	-2.06%
2008-12-01	0	0.097	0.092	0.097	-	-	0	0	-	1.246	1.182	1.246	-	-	0	-	-2.02%
2008-11-28	0	0.099	0.090	0.099	0.094	0.099	550,000	53,150	0.0966	1.272	1.156	1.272	1.208	1.272	42,802	1.2418	5.32%
2008-11-27	0	0.094	0.092	0.094	0.094	0.094	96,000	9,024	0.0940	1.208	1.182	1.208	1.208	1.208	7,471	1.2079	1.08%
2008-11-26	0	0.093	0.088	0.093	0.093	0.093	100,000	9,300	0.0930	1.195	1.131	1.195	1.195	1.195	7,782	1.1950	3.33%
2008-11-25	0	0.090	0.084	0.100	0.090	0.090	300,000	27,000	0.0900	1.156	1.079	1.285	1.156	1.156	23,347	1.1565	-10.00%
2008-11-24	0	0.100	0.083	0.110	-	-	0	0	-	1.285	1.067	1.413	-	-	0	-	0.00%
2008-11-21	0	0.100	0.085	0.100	-	-	40,000	4,000	0.1000	1.285	1.092	1.285	-	-	3,113	1.2850	0.00%
2008-11-20	0	0.100	0.082	0.110	-	-	0	0	-	1.285	1.054	1.413	-	-	0	-	0.00%
2008-11-19	0	0.100	0.089	-	0.100	0.100	2,100,000	210,000	0.1000	1.285	1.144	-	1.285	1.285	163,427	1.2850	6.38%
2008-11-18	0	0.094	0.090	0.094	0.091	0.094	132,000	12,318	0.0933	1.208	1.156	1.208	1.169	1.208	10,273	1.1991	3.30%
2008-11-17	0	0.091	0.090	-	0.090	0.093	432,000	39,172	0.0907	1.169	1.156	-	1.156	1.195	33,619	1.1652	-9.00%
2008-11-14	0	0.100	0.093	0.100	0.100	0.100	10,000	1,000	0.1000	1.285	1.195	1.285	1.285	1.285	778	1.2850	2.04%
2008-11-13	0	0.098	0.093	0.098	0.098	0.098	200,000	19,600	0.0980	1.259	1.195	1.259	1.259	1.259	15,564	1.2593	-5.77%
2008-11-12	0	0.104	0.095	0.104	0.104	0.104	30,000	3,120	0.1040	1.336	1.221	1.336	1.336	1.336	2,335	1.3364	4.00%
2008-11-11	0	0.100	0.090	0.100	-	-	0	0	-	1.285	1.156	1.285	-	-	0	-	0.00%
2008-11-10	0	0.100	0.100	0.890	0.090	0.100	200,000	19,000	0.0950	1.285	1.285	11.44	1.156	1.285	15,564	1.2207	12.36%
2008-11-07	0	0.089	0.089	-	0.088	0.088	80,000	7,040	0.0880	1.144	1.144	-	1.131	1.131	6,226	1.1308	0.00%
2008-11-06	0	0.089	0.089	0.105	0.087	0.089	48,000	4,188	0.0873	1.144	1.144	1.349	1.118	1.144	3,735	1.1211	-8.25%
2008-11-05	0	0.097	0.094	-	-	-	0	0	-	1.246	1.208	-	-	-	0	-	0.00%
2008-11-04	0	0.097	0.090	-	-	-	0	0	-	1.246	1.156	-	-	-	0	-	0.00%
2008-11-03	0	0.097	0.097	0.108	0.080	0.110	692,000	68,246	0.0986	1.246	1.246	1.388	1.028	1.413	53,853	1.2673	-18.49%
2008-10-31	0	0.119	0.100	0.119	0.100	0.119	522,000	56,682	0.1086	1.529	1.285	1.529	1.285	1.529	40,623	1.3953	23.96%
2008-10-30	0	0.096	0.096	0.098	0.095	0.098	610,000	57,626	0.0945	1.234	1.234	1.259	1.221	1.259	47,472	1.2139	1.05%
2008-10-29	0	0.095	0.095	0.098	0.090	0.098	302,000	27,660	0.0916	1.221	1.221	1.259	1.156	1.259	23,502	1.1769	5.56%
2008-10-28	0	0.090	0.090	0.096	0.090	0.096	398,000	36,570	0.0919	1.156	1.156	1.234	1.156	1.234	30,973	1.1807	-2.17%
2008-10-27	0	0.092	0.091	0.095	0.091	0.098	3,978,000	375,216	0.0943	1.182	1.169	1.221	1.169	1.259	309,578	1.2120	1.10%
2008-10-24	0	0.091	0.091	0.093	0.090	0.098	2,180,000	203,560	0.0934	1.169	1.169	1.195	1.156	1.259	169,653	1.1999	-6.19%
2008-10-23	0	0.097	0.092	0.097	0.095	0.100	2,930,000	286,060	0.0976	1.246	1.182	1.246	1.221	1.285	228,020	1.2545	-4.90%
2008-10-22	0	0.102	0.102	0.121	0.102	0.125	3,430,000	385,214	0.1123	1.311	1.311	1.555	1.311	1.606	266,931	1.4431	-22.14%
2008-10-21	0	0.131	0.125	0.131	0.130	0.132	1,000,000	131,400	0.1314	1.683	1.606	1.683	1.670	1.696	77,822	1.6885	-5.76%
2008-10-20	0	0.139	0.132	0.140	0.130	0.142	1,710,000	231,450	0.1354	1.786	1.696	1.799	1.670	1.825	133,076	1.7392	6.92%
2008-10-17	0	0.130	0.130	0.149	0.130	0.130	20,000	2,600	0.1300	1.670	1.670	1.915	1.670	1.670	1,556	1.6705	-12.75%
2008-10-16	0	0.149	0.140	0.149	0.140	0.150	352,000	51,520	0.1464	1.915	1.799	1.915	1.799	1.927	27,393	1.8807	-1.32%
2008-10-15	0	0.151	0.155	0.161	0.150	0.165	442,000	67,130	0.1519	1.940	1.992	2.069	1.927	2.120	34,398	1.9516	-8.48%
2008-10-14	0	0.165	0.140	0.165	0.165	0.170	486,000	82,120	0.1690	2.120	1.799	2.120	2.120	2.184	37,822	2.1712	-1.20%
2008-10-13	0	0.167	0.140	0.167	0.138	0.169	906,000	149,110	0.1646	2.146	1.799	2.146	1.773	2.172	70,507	2.1148	-7.22%
2008-10-10	0	0.180	0.150	0.180	0.167	0.180	944,000	159,746	0.1692	2.313	1.927	2.313	2.146	2.313	73,464	2.1745	0.00%
2008-10-09	0	0.180	0.144	0.180	-	-	0	0	-	2.313	1.850	2.313	-	-	0	-	0.00%
2008-10-08	0	0.180	0.148	0.180	0.160	0.180	154,000	26,720	0.1735	2.313	1.902	2.313	2.056	2.313	11,985	2.2295	-5.26%
2008-10-06	0	0.190	0.163	0.190	0.168	0.190	224,000	37,920	0.1693	2.441	2.095	2.441	2.159	2.441	17,432	2.1753	0.00%
2008-10-03	0	0.190	0.167	0.195	-	-	0	0	-	2.441	2.146	2.506	-	-	0	-	0.00%
2008-10-02	0	0.190	0.160	0.190	-	-	0	0	-	2.441	2.056	2.441	-	-	0	-	0.00%
2008-09-30	0	0.190	0.175	0.190	-	-	0	0	-	2.441	2.249	2.441	-	-	0	-	-2.56%
2008-09-29	0	0.195	0.160	0.198	0.195	0.195	260,000	50,700	0.1950	2.506	2.056	2.544	2.506	2.506	20,234	2.5057	-2.01%
2008-09-26	0	0.199	0.170	0.200	-	-	0	0	-	2.557	2.184	2.570	-	-	0	-	0.00%
2008-09-25	0	0.199	0.168	0.199	-	-	0	0	-	2.557	2.159	2.557	-	-	0	-	0.00%
2008-09-24	0	0.199	0.185	0.199	0.180	0.199	270,000	52,970	0.1962	2.557	2.377	2.557	2.313	2.557	21,012	2.5209	-2.45%
2008-09-23	0	0.204	0.180	0.204	0.180	0.204	80,000	15,600	0.1950	2.621	2.313	2.621	2.313	2.621	6,226	2.5057	2.51%
2008-09-22	0	0.199	0.180	0.210	0.180	0.199	60,000	11,750	0.1958	2.557	2.313	2.698	2.313	2.557	4,669	2.5164	-0.50%
2008-09-19	0	0.200	0.182	0.200	0.180	0.200	362,000	70,140	0.1938	2.570	2.339	2.570	2.313	2.570	28,172	2.4897	11.11%
2008-09-18	0	0.180	0.170	0.198	0.160	0.198	2,830,000	463,760	0.1639	2.313	2.184	2.544	2.056	2.544	220,237	2.1057	-9.55%
2008-09-17	0	0.199	0.180	0.200	0.199	0.199	252,000	50,148	0.1990	2.557	2.313	2.570	2.557	2.557	19,611	2.5571	-0.50%
2008-09-16	0	0.200	0.190	0.200	0.190	0.200	342,000	67,900	0.1985	2.570	2.441	2.570	2.441	2.570	26,615	2.5512	1.01%
2008-09-12	0	0.198	0.180	0.198	0.199	0.199	128,000	25,472	0.1990	2.544	2.313	2.544	2.557	2.557	9,961	2.5571	0.00%
2008-09-11	0	0.198	0.180	0.207	0.198	0.198	268,000	53,064	0.1980	2.544	2.313	2.660	2.544	2.544	20,856	2.5443	-5.26%
2008-09-10	0	0.209	0.198	0.210	0.198	0.209	412,000	85,008	0.2063	2.686	2.544	2.698	2.544	2.686	32,063	2.6513	-0.48%
2008-09-09	0	0.210	0.199	0.210	0.200	0.215	652,000	138,080	0.2118	2.698	2.557	2.698	2.570	2.763	50,740	2.7213	6.06%
2008-09-08	0	0.198	0.198	0.200	-	-	0	0	-	2.544	2.544	2.570	-	-	0	-	1.54%
2008-09-05	0	0.195	0.195	0.210	0.195	0.200	482,000	95,990	0.1991	2.506	2.506	2.698	2.506	2.570	37,510	2.5590	2.63%
2008-09-04	0	0.190	0.190	0.200	0.190	0.200	722,000	141,180	0.1955	2.441	2.441	2.570	2.441	2.570	56,188	2.5126	-5.00%
2008-09-03	0	0.200	0.190	0.200	0.195	0.200	290,000	57,270	0.1975	2.570	2.441	2.570	2.506	2.570	22,569	2.5376	0.00%
2008-09-02	0	0.200	0.192	0.200	-	-	0	0	-	2.570	2.467	2.570	-	-	0	-	0.00%
2008-09-01	0	0.200	0.191	0.200	0.200	0.200	100,000	20,000	0.2000	2.570	2.454	2.570	2.570	2.570	7,782	2.5700	0.00%
2008-08-29	0	0.200	0.200	0.216	-	-	0	0	-	2.570	2.570	2.776	-	-	0	-	2.04%
2008-08-28	0	0.196	0.196	0.216	0.195	0.219	546,000	114,744	0.2102	2.519	2.519	2.776	2.506	2.814	42,491	2.7004	-6.67%
2008-08-27	0	0.210	0.190	0.210	0.198	0.210	286,000	57,480	0.2010	2.698	2.441	2.698	2.544	2.698	22,257	2.5825	0.96%
2008-08-26	0	0.208	0.201	0.214	0.208	0.215	542,000	114,780	0.2118	2.673	2.583	2.750	2.673	2.763	42,180	2.7212	-4.15%
2008-08-25	0	0.217	-	0.217	0.208	0.218	816,000	172,934	0.2119	2.788	-	2.788	2.673	2.801	63,503	2.7232	-1.36%
2008-08-21	0	0.220	0.209	0.220	0.208	0.223	1,212,000	259,730	0.2143	2.827	2.686	2.827	2.673	2.865	94,321	2.7537	0.46%
2008-08-20	0	0.219	0.208	0.220	0.208	0.219	320,000	69,530	0.2173	2.814	2.673	2.827	2.673	2.814	24,903	2.7920	5.29%
2008-08-19	0	0.208	0.208	0.223	0.207	0.207	10,000	2,070	0.2070	2.673	2.673	2.865	2.660	2.660	778	2.6599	-5.45%
2008-08-18	0	0.220	0.209	0.222	0.208	0.225	1,024,000	225,536	0.2203	2.827	2.686	2.853	2.673	2.891	79,690	2.8302	5.77%
2008-08-15	0	0.208	0.200	0.220	0.208	0.210	450,000	93,700	0.2082	2.673	2.570	2.827	2.673	2.698	35,020	2.6756	0.00%
2008-08-14	0	0.208	0.208	0.220	0.208	0.210	610,000	127,840	0.2096	2.673	2.673	2.827	2.673	2.698	47,472	2.6930	-5.45%
2008-08-13	0	0.220	0.200	0.220	0.210	0.230	180,000	40,300	0.2239	2.827	2.570	2.827	2.698	2.955	14,008	2.8769	-4.35%
2008-08-12	0	0.230	0.212	0.230	0.230	0.230	30,000	6,900	0.2300	2.955	2.724	2.955	2.955	2.955	2,335	2.9554	4.55%
2008-08-11	0	0.220	0.220	0.229	0.217	0.230	640,000	145,416	0.2272	2.827	2.827	2.943	2.788	2.955	49,806	2.9196	-2.22%
2008-08-08	0	0.225	0.220	0.228	0.220	0.225	140,000	31,300	0.2236	2.891	2.827	2.930	2.827	2.891	10,895	2.8728	0.90%
2008-08-07	0	0.223	0.220	0.230	0.220	0.230	150,000	33,794	0.2253	2.865	2.827	2.955	2.827	2.955	11,673	2.8950	1.36%
2008-08-05	0	0.220	0.201	0.220	0.220	0.226	518,000	114,918	0.2218	2.827	2.583	2.827	2.827	2.904	40,312	2.8507	-0.45%
2008-08-04	0	0.221	0.220	0.221	-	-	0	0	-	2.840	2.827	2.840	-	-	0	-	-1.78%
2008-08-01	0	0.225	0.212	0.225	0.226	0.226	624,000	141,024	0.2260	2.891	2.724	2.891	2.904	2.904	48,561	2.9040	0.90%
2008-07-31	0	0.223	0.223	0.227	0.222	0.232	1,662,000	371,182	0.2233	2.865	2.865	2.917	2.853	2.981	129,341	2.8698	-0.89%
2008-07-30	0	0.225	0.220	0.225	0.225	0.225	82,000	18,450	0.2250	2.891	2.827	2.891	2.891	2.891	6,381	2.8912	2.27%
2008-07-29	0	0.220	0.220	0.237	0.216	0.225	448,000	98,850	0.2206	2.827	2.827	3.045	2.776	2.891	34,864	2.8353	-4.35%
2008-07-28	0	0.230	0.230	0.235	0.225	0.228	200,000	45,556	0.2278	2.955	2.955	3.020	2.891	2.930	15,564	2.9269	-1.29%
2008-07-25	0	0.233	0.228	0.245	-	-	0	0	-	2.994	2.930	3.148	-	-	0	-	0.00%
2008-07-24	0	0.233	0.233	0.245	0.230	0.245	238,200	55,246	0.2319	2.994	2.994	3.148	2.955	3.148	18,537	2.9803	-2.51%
2008-07-23	0	0.239	0.230	0.239	0.239	0.239	4,000	956	0.2390	3.071	2.955	3.071	3.071	3.071	311	3.0711	6.22%
2008-07-22	0	0.225	0.223	0.235	0.225	0.226	100,000	22,502	0.2250	2.891	2.865	3.020	2.891	2.904	7,782	2.8915	2.27%
2008-07-21	0	0.220	0.220	0.230	0.220	0.225	410,000	91,450	0.2230	2.827	2.827	2.955	2.827	2.891	31,907	2.8661	-6.38%
2008-07-18	0	0.235	0.221	0.235	-	-	0	0	-	3.020	2.840	3.020	-	-	0	-	-2.08%
2008-07-17	0	0.240	0.212	0.240	-	-	0	0	-	3.084	2.724	3.084	-	-	0	-	-4.00%
2008-07-16	0	0.250	0.215	0.250	0.210	0.250	166,000	35,680	0.2149	3.212	2.763	3.212	2.698	3.212	12,919	2.7619	8.70%
2008-07-15	0	0.230	0.220	0.240	0.230	0.230	100,000	23,000	0.2300	2.955	2.827	3.084	2.955	2.955	7,782	2.9554	0.00%
2008-07-14	0	0.230	0.230	0.245	0.230	0.230	10,000	2,300	0.2300	2.955	2.955	3.148	2.955	2.955	778	2.9554	-6.12%
2008-07-11	0	0.245	0.235	0.250	-	-	0	0	-	3.148	3.020	3.212	-	-	0	-	0.00%
2008-07-10	0	0.245	0.228	0.250	-	-	0	0	-	3.148	2.930	3.212	-	-	0	-	0.00%
2008-07-09	0	0.245	0.245	0.249	-	-	0	0	-	3.148	3.148	3.200	-	-	0	-	2.08%
2008-07-08	0	0.240	0.230	0.250	0.240	0.240	50,000	12,000	0.2400	3.084	2.955	3.212	3.084	3.084	3,891	3.0839	-4.00%
2008-07-07	0	0.250	0.245	0.250	0.248	0.250	300,000	74,820	0.2494	3.212	3.148	3.212	3.187	3.212	23,347	3.2047	2.46%
2008-07-04	0	0.244	0.228	0.245	0.244	0.245	90,000	21,970	0.2441	3.135	2.930	3.148	3.135	3.148	7,004	3.1368	1.67%
2008-07-03	0	0.240	0.240	0.245	0.240	0.260	400,000	99,000	0.2475	3.084	3.084	3.148	3.084	3.341	31,129	3.1803	0.00%
2008-07-02	0	0.240	0.240	0.260	0.240	0.250	110,000	26,500	0.2409	3.084	3.084	3.341	3.084	3.212	8,560	3.0956	-3.61%
2008-06-30	0	0.249	0.245	0.249	0.236	0.249	482,000	116,210	0.2411	3.200	3.148	3.200	3.033	3.200	37,510	3.0981	3.32%
2008-06-27	0	0.241	0.236	0.241	0.236	0.245	474,000	113,716	0.2399	3.097	3.033	3.097	3.033	3.148	36,888	3.0828	2.12%
2008-06-26	0	0.236	0.236	0.241	0.236	0.236	100,000	23,600	0.2360	3.033	3.033	3.097	3.033	3.033	7,782	3.0325	0.43%
2008-06-25	0	0.235	0.234	0.240	-	-	0	0	-	3.020	3.007	3.084	-	-	0	-	0.00%
2008-06-24	0	0.235	0.235	0.238	0.235	0.236	240,000	56,450	0.2352	3.020	3.020	3.058	3.020	3.033	18,677	3.0224	-2.49%
2008-06-23	0	0.241	0.235	0.241	0.232	0.241	256,000	60,044	0.2345	3.097	3.020	3.097	2.981	3.097	19,923	3.0139	3.88%
2008-06-20	0	0.232	0.232	0.242	0.232	0.249	660,000	156,574	0.2372	2.981	2.981	3.110	2.981	3.200	51,363	3.0484	-2.11%
2008-06-19	0	0.237	0.232	0.241	0.237	0.242	726,000	172,866	0.2381	3.045	2.981	3.097	3.045	3.110	56,499	3.0596	-2.07%
2008-06-18	0	0.242	0.240	0.243	0.238	0.242	520,000	124,968	0.2403	3.110	3.084	3.122	3.058	3.110	40,468	3.0881	0.00%
2008-06-17	0	0.242	0.240	0.242	0.242	0.242	550,000	133,100	0.2420	3.110	3.084	3.110	3.110	3.110	42,802	3.1096	1.26%
2008-06-16	0	0.239	0.239	0.243	0.239	0.242	2,190,000	525,650	0.2400	3.071	3.071	3.122	3.071	3.110	170,431	3.0842	-0.83%
2008-06-13	0	0.241	0.240	0.241	0.239	0.248	1,208,000	292,208	0.2419	3.097	3.084	3.097	3.071	3.187	94,009	3.1083	-3.21%
2008-06-12	0	0.249	0.245	0.249	0.250	0.250	210,000	52,500	0.2500	3.200	3.148	3.200	3.212	3.212	16,343	3.2124	-2.35%
2008-06-11	0	0.255	0.250	0.255	0.255	0.255	990,000	252,450	0.2550	3.277	3.212	3.277	3.277	3.277	77,044	3.2767	2.00%
2008-06-10	0	0.250	0.250	0.260	0.250	0.260	500,000	128,000	0.2560	3.212	3.212	3.341	3.212	3.341	38,911	3.2895	-3.85%
2008-06-06	0	0.260	0.255	0.260	0.260	0.270	800,000	208,140	0.2602	3.341	3.277	3.341	3.341	3.469	62,258	3.3432	-3.70%
2008-06-05	0	0.270	0.265	0.270	0.265	0.270	380,000	100,720	0.2651	3.469	3.405	3.469	3.405	3.469	29,573	3.4059	1.89%
2008-06-04	0	0.265	0.265	0.270	0.260	0.270	898,000	237,080	0.2640	3.405	3.405	3.469	3.341	3.469	69,885	3.3925	0.00%
2008-06-03	0	0.265	0.265	0.270	0.265	0.270	1,986,000	531,970	0.2679	3.405	3.405	3.469	3.405	3.469	154,555	3.4419	-1.85%
2008-06-02	0	0.270	0.265	0.275	0.265	0.280	2,408,000	656,240	0.2725	3.469	3.405	3.534	3.405	3.598	187,396	3.5019	1.89%
2008-05-30	0	0.265	0.265	0.270	0.260	0.300	8,960,000	2,463,660	0.2750	3.405	3.405	3.469	3.341	3.855	697,289	3.5332	-11.67%
2008-05-29	0	0.300	0.290	0.300	0.300	0.300	100,000	30,000	0.3000	3.855	3.726	3.855	3.855	3.855	7,782	3.8549	0.00%
2008-05-28	0	0.300	0.290	0.305	0.305	0.305	50,000	15,250	0.3050	3.855	3.726	3.919	3.919	3.919	3,891	3.9192	0.00%
2008-05-27	0	0.300	0.295	0.305	0.300	0.300	250,000	75,000	0.3000	3.855	3.791	3.919	3.855	3.855	19,456	3.8549	-1.64%
2008-05-26	0	0.305	0.295	0.305	0.305	0.305	10,000	3,050	0.3050	3.919	3.791	3.919	3.919	3.919	778	3.9192	0.00%
2008-05-23	0	0.305	0.300	0.310	0.300	0.305	950,000	287,000	0.3021	3.919	3.855	3.983	3.855	3.919	73,931	3.8820	1.67%
2008-05-22	0	0.300	0.300	0.310	0.300	0.300	1,000,000	300,000	0.3000	3.855	3.855	3.983	3.855	3.855	77,822	3.8549	-1.64%
2008-05-21	0	0.305	0.300	0.305	0.295	0.310	1,022,000	311,620	0.3049	3.919	3.855	3.919	3.791	3.983	79,535	3.9180	0.00%
2008-05-20	0	0.305	0.300	0.310	0.305	0.310	936,000	285,980	0.3055	3.919	3.855	3.983	3.919	3.983	72,842	3.9260	-3.17%
2008-05-19	0	0.315	0.315	0.320	0.310	0.330	274,000	86,090	0.3142	4.048	4.048	4.112	3.983	4.240	21,323	4.0374	0.00%
2008-05-16	0	0.315	0.310	0.315	0.305	0.315	1,460,000	455,290	0.3118	4.048	3.983	4.048	3.919	4.048	113,621	4.0071	3.28%
2008-05-15	0	0.305	0.300	0.305	0.305	0.305	920,000	280,600	0.3050	3.919	3.855	3.919	3.919	3.919	71,597	3.9192	1.67%
2008-05-14	0	0.300	0.295	0.305	0.300	0.310	320,000	96,850	0.3027	3.855	3.791	3.919	3.855	3.983	24,903	3.8891	-3.23%
2008-05-13	0	0.310	0.305	0.315	0.310	0.310	220,000	68,200	0.3100	3.983	3.919	4.048	3.983	3.983	17,121	3.9834	-3.12%
2008-05-09	0	0.320	0.315	0.325	0.305	0.335	690,000	222,200	0.3220	4.112	4.048	4.176	3.919	4.305	53,697	4.1380	6.67%
2008-05-08	0	0.300	0.295	0.305	0.300	0.300	200,000	60,000	0.3000	3.855	3.791	3.919	3.855	3.855	15,564	3.8549	0.00%
2008-05-07	0	0.300	0.300	0.305	0.300	0.310	2,600,000	788,150	0.3031	3.855	3.855	3.919	3.855	3.983	202,338	3.8952	-1.64%
2008-05-06	0	0.305	0.305	0.310	0.305	0.315	3,184,000	988,370	0.3104	3.919	3.919	3.983	3.919	4.048	247,787	3.9888	-1.61%
2008-05-05	0	0.310	0.305	0.310	0.290	0.320	4,948,000	1,534,600	0.3101	3.983	3.919	3.983	3.726	4.112	385,065	3.9853	5.08%
2008-05-02	0	0.295	0.295	0.300	0.290	0.300	420,000	123,910	0.2950	3.791	3.791	3.855	3.726	3.855	32,685	3.7910	1.72%
2008-04-30	0	0.290	0.290	0.295	0.285	0.290	2,500,000	723,100	0.2892	3.726	3.726	3.791	3.662	3.726	194,556	3.7167	0.00%
2008-04-29	0	0.290	0.285	0.295	0.285	0.295	850,000	246,400	0.2899	3.726	3.662	3.791	3.662	3.791	66,149	3.7249	0.00%
2008-04-28	0	0.290	0.285	0.290	0.285	0.295	202,000	58,750	0.2908	3.726	3.662	3.726	3.662	3.791	15,720	3.7372	1.75%
2008-04-25	0	0.285	0.285	0.290	0.285	0.285	934,000	266,190	0.2850	3.662	3.662	3.726	3.662	3.662	72,686	3.6622	1.79%
2008-04-24	0	0.280	0.275	0.285	0.280	0.280	1,320,000	369,600	0.2800	3.598	3.534	3.662	3.598	3.598	102,726	3.5979	-1.75%
2008-04-23	0	0.285	0.280	0.285	0.280	0.290	3,446,000	975,980	0.2832	3.662	3.598	3.662	3.598	3.726	268,176	3.6393	1.79%
2008-04-22	0	0.280	0.275	0.280	0.280	0.280	266,000	74,480	0.2800	3.598	3.534	3.598	3.598	3.598	20,701	3.5979	-1.75%
2008-04-21	0	0.285	0.280	0.290	0.270	0.285	600,000	167,250	0.2788	3.662	3.598	3.726	3.469	3.662	46,693	3.5819	3.64%
2008-04-18	0	0.275	0.265	0.275	0.275	0.275	200,000	55,000	0.2750	3.534	3.405	3.534	3.534	3.534	15,564	3.5337	-3.51%
2008-04-17	0	0.285	0.280	0.285	-	-	0	0	-	3.662	3.598	3.662	-	-	0	-	0.00%
2008-04-16	0	0.285	0.275	0.290	0.285	0.285	80,000	22,800	0.2850	3.662	3.534	3.726	3.662	3.662	6,226	3.6622	3.64%
2008-04-15	0	0.275	0.270	0.275	0.270	0.275	858,000	237,810	0.2772	3.534	3.469	3.534	3.469	3.534	66,772	3.5615	0.00%
2008-04-14	0	0.275	0.275	0.285	0.275	0.275	40,000	11,000	0.2750	3.534	3.534	3.662	3.534	3.534	3,113	3.5337	-3.51%
2008-04-11	0	0.285	0.285	0.290	0.285	0.290	100,000	28,900	0.2890	3.662	3.662	3.726	3.662	3.726	7,782	3.7136	-1.72%
2008-04-10	0	0.290	0.280	0.290	0.290	0.290	136,000	39,440	0.2900	3.726	3.598	3.726	3.726	3.726	10,584	3.7264	0.00%
2008-04-09	0	0.290	0.290	0.295	0.285	0.290	190,000	54,450	0.2866	3.726	3.726	3.791	3.662	3.726	14,786	3.6825	1.75%
2008-04-08	0	0.285	0.285	0.290	0.285	0.290	200,000	57,500	0.2875	3.662	3.662	3.726	3.662	3.726	15,564	3.6943	-1.72%
2008-04-07	0	0.290	0.285	0.290	-	-	0	0	-	3.726	3.662	3.726	-	-	0	-	0.00%
2008-04-03	0	0.290	0.285	0.290	0.285	0.295	320,000	92,600	0.2894	3.726	3.662	3.726	3.662	3.791	24,903	3.7184	1.75%
2008-04-02	0	0.285	0.285	0.290	0.280	0.295	1,642,000	473,040	0.2881	3.662	3.662	3.726	3.598	3.791	127,784	3.7019	1.79%
2008-04-01	0	0.280	0.275	0.280	0.275	0.280	390,000	109,100	0.2797	3.598	3.534	3.598	3.534	3.598	30,351	3.5946	0.00%
2008-03-31	0	0.280	0.275	0.280	0.280	0.280	992,000	277,760	0.2800	3.598	3.534	3.598	3.598	3.598	77,200	3.5979	0.00%
2008-03-28	0	0.280	0.270	0.280	-	-	0	0	-	3.598	3.469	3.598	-	-	0	-	0.00%
2008-03-27	0	0.280	0.275	0.280	0.260	0.280	1,060,000	291,500	0.2750	3.598	3.534	3.598	3.341	3.598	82,492	3.5337	0.00%
2008-03-26	0	0.280	0.275	0.280	0.280	0.285	420,000	117,700	0.2802	3.598	3.534	3.598	3.598	3.662	32,685	3.6010	0.00%
2008-03-25	0	0.280	0.280	0.285	0.280	0.290	680,000	192,900	0.2837	3.598	3.598	3.662	3.598	3.726	52,919	3.6452	0.00%
2008-03-20	0	0.280	0.280	0.290	0.280	0.290	400,000	113,800	0.2845	3.598	3.598	3.726	3.598	3.726	31,129	3.6558	-3.45%
2008-03-19	0	0.290	0.280	0.285	0.275	0.295	780,000	222,550	0.2853	3.726	3.598	3.662	3.534	3.791	60,701	3.6663	0.00%
2008-03-18	0	0.290	0.280	0.290	0.280	0.290	820,000	234,740	0.2863	3.726	3.598	3.726	3.598	3.726	63,814	3.6785	-3.33%
2008-03-17	0	0.300	0.300	0.310	0.260	0.300	324,000	88,900	0.2744	3.855	3.855	3.983	3.341	3.855	25,214	3.5258	3.45%
2008-03-14	0	0.290	0.290	0.300	0.290	0.290	50,000	14,500	0.2900	3.726	3.726	3.855	3.726	3.726	3,891	3.7264	-4.92%
2008-03-13	0	0.305	0.290	0.305	0.300	0.305	904,000	273,910	0.3030	3.919	3.726	3.919	3.855	3.919	70,351	3.8935	0.00%
2008-03-12	0	0.305	0.295	0.315	0.300	0.325	810,000	248,100	0.3063	3.919	3.791	4.048	3.855	4.176	63,036	3.9358	3.39%
2008-03-11	0	0.295	0.290	0.295	0.295	0.300	230,000	68,500	0.2978	3.791	3.726	3.791	3.791	3.855	17,899	3.8270	0.00%
2008-03-10	0	0.295	0.285	0.295	0.270	0.310	724,000	209,710	0.2897	3.791	3.662	3.791	3.469	3.983	56,343	3.7220	-1.67%
2008-03-07	0	0.300	0.300	0.305	0.295	0.310	1,164,000	347,880	0.2989	3.855	3.855	3.919	3.791	3.983	90,585	3.8404	-4.76%
2008-03-06	0	0.315	0.310	0.315	0.310	0.315	470,000	146,300	0.3113	4.048	3.983	4.048	3.983	4.048	36,577	3.9998	3.28%
2008-03-05	0	0.305	0.300	0.310	0.305	0.305	50,000	15,250	0.3050	3.919	3.855	3.983	3.919	3.919	3,891	3.9192	-1.61%
2008-03-04	0	0.310	0.300	0.310	0.305	0.310	520,000	160,200	0.3081	3.983	3.855	3.983	3.919	3.983	40,468	3.9587	0.00%
2008-03-03	0	0.310	0.310	0.315	0.305	0.310	390,000	120,500	0.3090	3.983	3.983	4.048	3.919	3.983	30,351	3.9702	0.00%
2008-02-29	0	0.310	0.305	0.310	0.310	0.310	570,000	176,700	0.3100	3.983	3.919	3.983	3.983	3.983	44,359	3.9834	0.00%
2008-02-28	0	0.310	0.310	0.315	0.310	0.310	500,000	155,000	0.3100	3.983	3.983	4.048	3.983	3.983	38,911	3.9834	1.64%
2008-02-27	0	0.305	0.305	0.310	0.300	0.310	800,000	246,000	0.3075	3.919	3.919	3.983	3.855	3.983	62,258	3.9513	-1.61%
2008-02-26	0	0.310	0.305	0.310	0.300	0.310	470,000	142,980	0.3042	3.983	3.919	3.983	3.855	3.983	36,577	3.9091	5.08%
2008-02-25	0	0.295	0.295	0.300	0.295	0.300	536,000	160,670	0.2998	3.791	3.791	3.855	3.791	3.855	41,713	3.8518	-3.28%
2008-02-22	0	0.305	0.305	0.310	0.300	0.305	548,499	166,542	0.3036	3.919	3.919	3.983	3.855	3.919	42,686	3.9016	-1.61%
2008-02-21	0	0.310	0.305	0.310	0.310	0.310	80,000	24,800	0.3100	3.983	3.919	3.983	3.983	3.983	6,226	3.9834	0.00%
2008-02-20	0	0.310	0.305	0.310	0.305	0.310	722,000	223,530	0.3096	3.983	3.919	3.983	3.919	3.983	56,188	3.9783	-1.59%
2008-02-19	0	0.315	0.310	0.320	0.305	0.320	832,000	263,020	0.3161	4.048	3.983	4.112	3.919	4.112	64,748	4.0622	1.61%
2008-02-18	0	0.310	0.305	0.315	-	-	0	0	-	3.983	3.919	4.048	-	-	0	-	0.00%
2008-02-15	0	0.310	0.305	0.310	0.300	0.310	392,000	121,320	0.3095	3.983	3.919	3.983	3.855	3.983	30,506	3.9769	0.00%
2008-02-14	0	0.310	0.305	0.310	0.310	0.310	876,000	271,560	0.3100	3.983	3.919	3.983	3.983	3.983	68,172	3.9834	3.33%
2008-02-13	0	0.300	0.290	0.305	0.300	0.310	588,000	177,500	0.3019	3.855	3.726	3.919	3.855	3.983	45,760	3.8790	-3.23%
2008-02-12	0	0.310	0.300	0.310	0.310	0.310	214,000	66,340	0.3100	3.983	3.855	3.983	3.983	3.983	16,654	3.9834	0.00%
2008-02-11	0	0.310	0.300	0.315	0.300	0.315	600,000	185,100	0.3085	3.983	3.855	4.048	3.855	4.048	46,693	3.9642	0.00%
2008-02-06	0	0.310	0.310	0.325	0.310	0.325	26,000	8,300	0.3192	3.983	3.983	4.176	3.983	4.176	2,023	4.1020	-6.06%
2008-02-05	0	0.330	0.320	0.340	-	-	0	0	-	4.240	4.112	4.369	-	-	0	-	0.00%
2008-02-04	0	0.330	0.320	0.330	-	-	0	0	-	4.240	4.112	4.240	-	-	0	-	0.00%
2008-02-01	0	0.330	0.310	0.355	0.300	0.330	106,000	33,940	0.3202	4.240	3.983	4.562	3.855	4.240	8,249	4.1143	3.13%
2008-01-31	0	0.320	0.310	0.325	0.300	0.320	772,000	239,460	0.3102	4.112	3.983	4.176	3.855	4.112	60,079	3.9858	0.00%
2008-01-30	0	0.320	0.315	0.345	0.320	0.320	60,000	19,200	0.3200	4.112	4.048	4.433	4.112	4.112	4,669	4.1119	0.00%
2008-01-29	0	0.320	0.320	0.340	0.320	0.320	26,000	8,320	0.3200	4.112	4.112	4.369	4.112	4.112	2,023	4.1119	3.23%
2008-01-28	0	0.310	0.305	0.330	0.310	0.330	318,000	104,660	0.3291	3.983	3.919	4.240	3.983	4.240	24,748	4.2291	-6.06%
2008-01-25	0	0.330	0.325	0.360	0.320	0.330	444,000	144,650	0.3258	4.240	4.176	4.626	4.112	4.240	34,553	4.1863	4.76%
2008-01-24	0	0.315	0.315	0.340	0.315	0.320	150,000	47,750	0.3183	4.048	4.048	4.369	4.048	4.112	11,673	4.0905	0.00%
2008-01-23	0	0.315	0.310	0.315	0.305	0.315	386,000	120,010	0.3109	4.048	3.983	4.048	3.919	4.048	30,039	3.9951	5.00%
2008-01-22	0	0.300	0.290	0.305	0.290	0.320	2,050,000	610,200	0.2977	3.855	3.726	3.919	3.726	4.112	159,536	3.8248	-4.76%
2008-01-21	0	0.315	0.310	0.330	0.310	0.320	558,000	175,350	0.3142	4.048	3.983	4.240	3.983	4.112	43,425	4.0380	-4.55%
2008-01-18	0	0.330	0.315	0.330	0.330	0.330	10,000	3,300	0.3300	4.240	4.048	4.240	4.240	4.240	778	4.2404	0.00%
2008-01-17	0	0.330	0.325	0.345	0.320	0.340	466,000	154,220	0.3309	4.240	4.176	4.433	4.112	4.369	36,265	4.2526	1.54%
2008-01-16	0	0.325	0.325	0.340	0.310	0.350	1,724,000	578,660	0.3356	4.176	4.176	4.369	3.983	4.497	134,166	4.3130	-12.16%
2008-01-15	0	0.370	0.350	0.370	0.340	0.375	2,130,000	781,060	0.3667	4.754	4.497	4.754	4.369	4.819	165,762	4.7119	-2.63%
2008-01-14	0	0.380	0.370	0.380	0.375	0.390	916,000	347,530	0.3794	4.883	4.754	4.883	4.819	5.011	71,285	4.8752	-1.30%
2008-01-11	0	0.385	0.385	0.395	0.385	0.395	664,000	261,040	0.3931	4.947	4.947	5.076	4.947	5.076	51,674	5.0517	1.32%
2008-01-10	0	0.380	0.380	0.395	0.380	0.395	442,000	168,140	0.3804	4.883	4.883	5.076	4.883	5.076	34,398	4.8881	0.00%
2008-01-09	0	0.380	0.375	0.385	0.375	0.385	360,000	137,450	0.3818	4.883	4.819	4.947	4.819	4.947	28,016	4.9061	-1.30%
2008-01-08	0	0.385	0.385	0.395	0.385	0.400	4,436,000	1,742,420	0.3928	4.947	4.947	5.076	4.947	5.140	345,220	5.0473	-1.28%
2008-01-07	0	0.390	0.390	0.395	0.380	0.390	6,958,000	2,678,620	0.3850	5.011	5.011	5.076	4.883	5.011	541,488	4.9468	2.63%
2008-01-04	0	0.380	0.375	0.385	0.375	0.380	5,780,000	2,171,250	0.3756	4.883	4.819	4.947	4.819	4.883	449,814	4.8270	1.33%
2008-01-03	0	0.375	0.375	0.380	0.375	0.380	1,996,000	752,570	0.3770	4.819	4.819	4.883	4.819	4.883	155,334	4.8449	0.00%
2008-01-02	0	0.375	0.375	0.380	0.375	0.380	2,598,000	977,920	0.3764	4.819	4.819	4.883	4.819	4.883	202,183	4.8368	0.00%
2007-12-31	0	0.375	0.375	0.380	0.375	0.375	602,000	225,750	0.3750	4.819	4.819	4.883	4.819	4.819	46,849	4.8187	0.00%
2007-12-28	0	0.375	0.375	0.380	0.370	0.380	2,150,000	801,800	0.3729	4.819	4.819	4.883	4.754	4.883	167,318	4.7921	1.35%
2007-12-27	0	0.370	0.370	0.375	0.370	0.380	2,028,000	752,660	0.3711	4.754	4.754	4.819	4.754	4.883	157,824	4.7690	-2.63%
2007-12-24	0	0.380	0.375	0.380	0.375	0.390	674,000	255,980	0.3798	4.883	4.819	4.883	4.819	5.011	52,452	4.8802	0.00%
2007-12-21	0	0.380	0.375	0.380	0.375	0.390	3,382,000	1,289,180	0.3812	4.883	4.819	4.883	4.819	5.011	263,195	4.8982	1.33%
2007-12-20	0	0.375	0.370	0.375	0.365	0.375	4,656,000	1,724,700	0.3704	4.819	4.754	4.819	4.690	4.819	362,341	4.7599	2.74%
2007-12-19	0	0.365	0.365	0.375	0.365	0.375	2,546,000	935,790	0.3676	4.690	4.690	4.819	4.690	4.819	198,136	4.7230	0.00%
2007-12-18	0	0.365	0.365	0.370	0.365	0.370	3,368,000	1,232,600	0.3660	4.690	4.690	4.754	4.690	4.754	262,106	4.7027	1.39%
2007-12-17	0	0.360	0.360	0.365	0.360	0.365	4,784,000	1,723,510	0.3603	4.626	4.626	4.690	4.626	4.690	372,303	4.6293	-1.37%
2007-12-14	0	0.365	0.360	0.370	0.360	0.380	5,990,000	2,210,600	0.3690	4.690	4.626	4.754	4.626	4.883	466,156	4.7422	-1.35%
2007-12-13	0	0.370	0.370	0.375	0.365	0.380	9,606,000	3,561,710	0.3708	4.754	4.754	4.819	4.690	4.883	747,562	4.7644	2.78%
2007-12-12	0	0.360	0.360	0.365	0.355	0.380	16,896,000	6,147,170	0.3638	4.626	4.626	4.690	4.562	4.883	1,314,888	4.6751	-7.69%
2007-12-11	0	0.390	0.390	0.395	0.375	0.455	54,982,000	23,017,850	0.4186	5.011	5.011	5.076	4.819	5.847	4,278,833	5.3795	5.41%
2007-12-10	0	0.370	0.365	0.370	0.340	0.370	4,452,000	1,576,220	0.3540	4.754	4.690	4.754	4.369	4.754	346,465	4.5494	1.37%
2007-12-07	0	0.365	0.365	0.375	0.360	0.375	2,720,000	995,720	0.3661	4.690	4.690	4.819	4.626	4.819	211,677	4.7040	1.39%
2007-12-06	0	0.360	0.360	0.365	0.355	0.365	2,824,000	1,018,260	0.3606	4.626	4.626	4.690	4.562	4.690	219,771	4.6333	0.00%
2007-12-05	0	0.360	0.360	0.365	0.355	0.365	2,590,000	932,250	0.3599	4.626	4.626	4.690	4.562	4.690	201,560	4.6252	-1.37%
2007-12-04	0	0.365	0.360	0.365	0.360	0.370	3,208,000	1,161,330	0.3620	4.690	4.626	4.690	4.626	4.754	249,654	4.6518	1.39%
2007-12-03	0	0.360	0.360	0.365	0.350	0.360	2,290,000	815,900	0.3563	4.626	4.626	4.690	4.497	4.626	178,213	4.5782	1.41%
2007-11-30	0	0.355	0.355	0.360	0.355	0.365	480,000	171,780	0.3579	4.562	4.562	4.626	4.562	4.690	37,355	4.5986	-2.74%
2007-11-29	0	0.365	0.360	0.365	0.350	0.370	1,222,000	448,640	0.3671	4.690	4.626	4.690	4.497	4.754	95,099	4.7176	4.29%
2007-11-28	0	0.350	0.350	0.360	0.350	0.375	4,564,000	1,655,540	0.3627	4.497	4.497	4.626	4.497	4.819	355,182	4.6611	-5.41%
2007-11-27	0	0.370	0.365	0.370	0.360	0.385	4,350,000	1,611,750	0.3705	4.754	4.690	4.754	4.626	4.947	338,528	4.7611	-5.13%
2007-11-26	0	0.390	0.385	0.390	0.390	0.395	442,000	172,630	0.3906	5.011	4.947	5.011	5.011	5.076	34,398	5.0187	0.00%
2007-11-23	0	0.390	0.385	0.390	0.390	0.395	820,000	320,010	0.3903	5.011	4.947	5.011	5.011	5.076	63,814	5.0147	0.00%
2007-11-22	0	0.390	0.390	0.395	0.390	0.395	390,000	153,250	0.3929	5.011	5.011	5.076	5.011	5.076	30,351	5.0493	-2.50%
2007-11-21	0	0.400	0.400	0.405	0.395	0.405	1,494,000	596,750	0.3994	5.140	5.140	5.204	5.076	5.204	116,267	5.1326	0.00%
2007-11-20	0	0.400	0.400	0.405	0.400	0.400	1,932,000	772,800	0.4000	5.140	5.140	5.204	5.140	5.140	150,353	5.1399	-1.23%
2007-11-19	0	0.405	0.405	0.410	0.405	0.410	1,312,000	536,060	0.4086	5.204	5.204	5.268	5.204	5.268	102,103	5.2502	-1.22%
2007-11-16	0	0.410	0.410	0.415	0.410	0.415	1,258,000	515,880	0.4101	5.268	5.268	5.333	5.268	5.333	97,901	5.2694	0.00%
2007-11-15	0	0.410	0.405	0.410	0.410	0.415	2,010,000	827,050	0.4115	5.268	5.204	5.268	5.268	5.333	156,423	5.2873	-1.20%
2007-11-14	0	0.415	0.415	0.425	0.415	0.425	1,754,000	735,580	0.4194	5.333	5.333	5.461	5.333	5.461	136,501	5.3888	-1.19%
2007-11-13	0	0.420	0.415	0.420	0.405	0.425	9,944,000	4,119,620	0.4143	5.397	5.333	5.397	5.204	5.461	773,866	5.3234	-4.55%
2007-11-12	0	0.440	0.440	0.445	0.435	0.450	2,530,000	1,115,950	0.4411	5.654	5.654	5.718	5.590	5.782	196,891	5.6679	-3.30%
2007-11-09	0	0.455	0.455	0.460	0.450	0.460	1,812,000	826,910	0.4564	5.847	5.847	5.911	5.782	5.911	141,014	5.8640	1.11%
2007-11-08	0	0.450	0.450	0.455	0.445	0.460	1,170,000	526,550	0.4500	5.782	5.782	5.847	5.718	5.911	91,052	5.7829	-2.17%
2007-11-07	0	0.460	0.455	0.465	0.455	0.465	2,340,000	1,075,950	0.4598	5.911	5.847	5.975	5.847	5.975	182,104	5.9084	-1.08%
2007-11-06	0	0.465	0.460	0.465	0.455	0.465	1,580,000	725,650	0.4593	5.975	5.911	5.975	5.847	5.975	122,959	5.9015	0.00%
2007-11-05	0	0.465	0.450	0.465	0.455	0.465	2,380,000	1,092,610	0.4591	5.975	5.782	5.975	5.847	5.975	185,217	5.8991	0.00%
2007-11-02	0	0.465	0.465	0.470	0.460	0.465	1,226,000	569,560	0.4646	5.975	5.975	6.039	5.911	5.975	95,410	5.9696	-1.06%
2007-11-01	0	0.470	0.470	0.475	0.460	0.470	2,152,000	1,006,530	0.4677	6.039	6.039	6.104	5.911	6.039	167,474	6.0101	0.00%
2007-10-31	0	0.470	0.470	0.475	0.470	0.470	890,000	418,300	0.4700	6.039	6.039	6.104	6.039	6.039	69,262	6.0394	0.00%
2007-10-30	0	0.470	0.465	0.470	0.465	0.470	1,262,000	592,210	0.4693	6.039	5.975	6.039	5.975	6.039	98,212	6.0299	1.08%
2007-10-29	0	0.465	0.465	0.475	0.465	0.475	1,188,000	557,060	0.4689	5.975	5.975	6.104	5.975	6.104	92,453	6.0253	0.00%
2007-10-26	0	0.465	0.465	0.470	0.460	0.470	1,618,000	753,380	0.4656	5.975	5.975	6.039	5.911	6.039	125,917	5.9832	0.00%
2007-10-25	0	0.465	0.460	0.470	0.460	0.465	1,690,000	785,620	0.4649	5.975	5.911	6.039	5.911	5.975	131,520	5.9734	0.00%
2007-10-24	0	0.465	0.465	0.475	0.465	0.470	580,000	270,800	0.4669	5.975	5.975	6.104	5.975	6.039	45,137	5.9995	0.00%
2007-10-23	0	0.465	0.465	0.470	0.465	0.475	842,000	396,610	0.4710	5.975	5.975	6.039	5.975	6.104	65,526	6.0527	0.00%
2007-10-22	0	0.465	0.460	0.470	0.460	0.465	250,000	115,150	0.4606	5.975	5.911	6.039	5.911	5.975	19,456	5.9186	0.00%
2007-10-18	0	0.465	0.465	0.470	0.460	0.470	1,630,000	759,100	0.4657	5.975	5.975	6.039	5.911	6.039	126,851	5.9842	-1.06%
2007-10-17	0	0.470	0.470	0.480	0.470	0.475	648,000	307,410	0.4744	6.039	6.039	6.168	6.039	6.104	50,429	6.0959	-1.05%
2007-10-16	0	0.475	0.470	0.480	0.470	0.480	862,000	408,530	0.4739	6.104	6.039	6.168	6.039	6.168	67,083	6.0899	-1.04%
2007-10-15	0	0.480	0.475	0.480	0.470	0.480	1,498,000	711,590	0.4750	6.168	6.104	6.168	6.039	6.168	116,578	6.1040	0.00%
2007-10-12	0	0.480	0.470	0.480	0.470	0.480	2,134,000	1,010,550	0.4735	6.168	6.039	6.168	6.039	6.168	166,073	6.0850	-2.04%
2007-10-11	0	0.490	0.480	0.490	0.480	0.490	1,244,000	606,420	0.4875	6.296	6.168	6.296	6.168	6.296	96,811	6.2640	1.03%
2007-10-10	0	0.485	0.480	0.490	0.475	0.490	1,184,000	575,760	0.4863	6.232	6.168	6.296	6.104	6.296	92,142	6.2486	0.00%
2007-10-09	0	0.485	0.480	0.485	0.470	0.485	3,176,000	1,536,130	0.4837	6.232	6.168	6.232	6.039	6.232	247,164	6.2150	3.19%
2007-10-08	0	0.470	0.470	0.475	0.470	0.490	1,694,000	815,260	0.4813	6.039	6.039	6.104	6.039	6.296	131,831	6.1841	-3.09%
2007-10-05	0	0.485	0.485	0.490	0.475	0.520	3,902,000	1,917,610	0.4914	6.232	6.232	6.296	6.104	6.682	303,663	6.3149	-3.00%
2007-10-04	0	0.500	0.490	0.500	0.470	0.540	4,878,000	2,454,680	0.5032	6.425	6.296	6.425	6.039	6.939	379,618	6.4662	7.53%
2007-10-03	0	0.465	0.465	0.470	0.465	0.470	774,000	360,260	0.4655	5.975	5.975	6.039	5.975	6.039	60,235	5.9810	0.00%
2007-10-02	0	0.465	0.460	0.465	0.465	0.470	1,786,000	836,520	0.4684	5.975	5.911	5.975	5.975	6.039	138,991	6.0185	-1.06%
2007-09-28	0	0.470	0.465	0.470	0.465	0.475	770,000	361,750	0.4698	6.039	5.975	6.039	5.975	6.104	59,923	6.0369	0.00%
2007-09-27	0	0.470	0.465	0.475	0.470	0.475	1,210,000	570,250	0.4713	6.039	5.975	6.104	6.039	6.104	94,165	6.0559	0.00%
2007-09-25	0	0.470	0.470	0.475	0.470	0.470	154,000	72,380	0.4700	6.039	6.039	6.104	6.039	6.039	11,985	6.0394	0.00%
2007-09-24	0	0.470	0.470	0.480	0.470	0.485	1,596,000	762,150	0.4775	6.039	6.039	6.168	6.039	6.232	124,205	6.1362	-3.09%
2007-09-21	0	0.485	0.485	0.490	0.470	0.485	1,516,000	730,010	0.4815	6.232	6.232	6.296	6.039	6.232	117,979	6.1876	0.00%
2007-09-20	0	0.485	0.485	0.490	0.470	0.485	198,000	95,550	0.4826	6.232	6.232	6.296	6.039	6.232	15,409	6.2010	-2.02%
2007-09-19	0	0.495	0.490	0.500	0.490	0.500	1,514,000	750,760	0.4959	6.361	6.296	6.425	6.296	6.425	117,823	6.3719	1.02%
2007-09-18	0	0.490	0.490	0.495	0.490	0.490	158,000	77,420	0.4900	6.296	6.296	6.361	6.296	6.296	12,296	6.2964	-1.01%
2007-09-17	0	0.495	0.495	0.500	0.490	0.495	306,000	151,000	0.4935	6.361	6.361	6.425	6.296	6.361	23,814	6.3409	0.00%
2007-09-14	0	0.495	0.495	0.500	0.495	0.500	380,000	189,460	0.4986	6.361	6.361	6.425	6.361	6.425	29,573	6.4066	0.00%
2007-09-13	0	0.495	0.495	0.500	0.495	0.510	244,000	122,000	0.5000	6.361	6.361	6.425	6.361	6.553	18,989	6.4249	-1.00%
2007-09-12	0	0.500	0.495	0.500	0.495	0.500	958,000	476,890	0.4978	6.425	6.361	6.425	6.361	6.425	74,554	6.3966	1.01%
2007-09-11	0	0.495	0.495	0.500	0.495	0.500	1,644,000	815,000	0.4957	6.361	6.361	6.425	6.361	6.425	127,940	6.3702	-1.00%
2007-09-10	0	0.500	0.495	0.500	0.500	0.500	914,000	457,000	0.5000	6.425	6.361	6.425	6.425	6.425	71,130	6.4249	0.00%
2007-09-07	0	0.500	0.500	0.510	0.500	0.510	378,000	189,200	0.5005	6.425	6.425	6.553	6.425	6.553	29,417	6.4317	-1.96%
2007-09-06	0	0.510	0.495	0.510	0.500	0.520	818,000	415,600	0.5081	6.553	6.361	6.553	6.425	6.682	63,659	6.5286	0.00%
2007-09-05	0	0.510	0.495	0.500	0.490	0.510	685,000	341,580	0.4987	6.553	6.361	6.425	6.296	6.553	53,308	6.4076	3.03%
2007-09-04	0	0.495	0.495	0.500	0.495	0.500	756,000	376,450	0.4979	6.361	6.361	6.425	6.361	6.425	58,834	6.3985	-1.00%
2007-09-03	0	0.500	0.500	0.510	0.500	0.510	496,000	249,200	0.5024	6.425	6.425	6.553	6.425	6.553	38,600	6.4560	0.00%
2007-08-31	0	0.500	0.500	0.510	0.495	0.510	710,000	356,850	0.5026	6.425	6.425	6.553	6.361	6.553	55,254	6.4584	0.00%
2007-08-30	0	0.500	0.500	0.520	0.500	0.510	424,000	216,160	0.5098	6.425	6.425	6.682	6.425	6.553	32,997	6.5510	0.00%
2007-08-29	0	0.500	0.500	0.510	0.500	0.510	1,014,000	507,240	0.5002	6.425	6.425	6.553	6.425	6.553	78,912	6.4279	-3.85%
2007-08-28	0	0.520	0.510	0.530	0.510	0.540	506,000	263,080	0.5199	6.682	6.553	6.810	6.553	6.939	39,378	6.6809	-1.89%
2007-08-27	0	0.530	0.520	0.530	0.510	0.530	1,034,000	546,640	0.5287	6.810	6.682	6.810	6.553	6.810	80,468	6.7932	3.92%
2007-08-24	0	0.510	0.510	0.520	0.510	0.520	796,000	408,780	0.5135	6.553	6.553	6.682	6.553	6.682	61,947	6.5989	-1.92%
2007-08-23	0	0.520	0.520	0.530	0.510	0.550	1,690,000	891,500	0.5275	6.682	6.682	6.810	6.553	7.067	131,520	6.7784	1.96%
2007-08-22	0	0.510	0.510	0.520	0.510	0.510	614,000	313,140	0.5100	6.553	6.553	6.682	6.553	6.553	47,783	6.5534	0.00%
2007-08-21	0	0.510	0.510	0.540	0.510	0.510	136,000	69,360	0.5100	6.553	6.553	6.939	6.553	6.553	10,584	6.5534	0.00%
2007-08-20	0	0.510	0.510	0.520	0.480	0.510	2,598,000	1,323,180	0.5093	6.553	6.553	6.682	6.168	6.553	202,183	6.5445	4.08%
2007-08-17	0	0.490	0.490	0.500	0.465	0.520	2,762,000	1,350,950	0.4891	6.296	6.296	6.425	5.975	6.682	214,946	6.2851	-5.77%
2007-08-16	0	0.520	0.520	0.530	0.520	0.540	1,562,000	817,660	0.5235	6.682	6.682	6.810	6.682	6.939	121,559	6.7265	-6.31%
2007-08-15	0	0.580	0.570	0.580	0.570	0.580	172,000	98,760	0.5742	7.132	7.009	7.132	7.009	7.132	13,988	7.0601	0.00%
2007-08-14	0	0.580	0.570	0.580	0.570	0.580	554,000	319,280	0.5763	7.132	7.009	7.132	7.009	7.132	45,056	7.0863	1.75%
2007-08-13	0	0.570	0.560	0.570	0.560	0.580	268,000	151,700	0.5660	7.009	6.886	7.009	6.886	7.132	21,796	6.9600	3.64%
2007-08-10	0	0.550	0.550	0.570	0.540	0.560	662,000	365,720	0.5524	6.763	6.763	7.009	6.640	6.886	53,839	6.7928	-3.51%
2007-08-09	0	0.570	0.570	0.580	0.570	0.580	774,000	444,600	0.5744	7.009	7.009	7.132	7.009	7.132	62,948	7.0630	1.79%
2007-08-08	0	0.560	0.560	0.570	0.560	0.570	1,360,000	773,100	0.5685	6.886	6.886	7.009	6.886	7.009	110,606	6.9897	-1.75%
2007-08-07	0	0.570	0.560	0.570	0.560	0.580	1,998,000	1,145,900	0.5735	7.009	6.886	7.009	6.886	7.132	162,493	7.0520	0.00%
2007-08-06	0	0.570	0.570	0.590	0.570	0.590	1,030,000	597,440	0.5800	7.009	7.009	7.255	7.009	7.255	83,768	7.1321	-3.39%
2007-08-03	0	0.590	0.590	0.610	0.590	0.600	802,000	481,180	0.6000	7.255	7.255	7.500	7.255	7.378	65,225	7.3772	0.00%
2007-08-02	0	0.590	0.590	0.600	0.590	0.600	1,730,000	1,028,760	0.5947	7.255	7.255	7.378	7.255	7.378	140,697	7.3119	-1.67%
2007-08-01	0	0.600	0.590	0.600	0.590	0.630	4,574,000	2,798,900	0.6119	7.378	7.255	7.378	7.255	7.746	371,994	7.5240	-4.76%
2007-07-31	0	0.630	0.620	0.630	0.610	0.630	4,596,000	2,873,980	0.6253	7.746	7.623	7.746	7.500	7.746	373,783	7.6889	5.00%
2007-07-30	0	0.600	0.600	0.610	0.580	0.610	3,504,000	2,103,720	0.6004	7.378	7.378	7.500	7.132	7.500	284,973	7.3822	1.69%
2007-07-27	0	0.590	0.570	0.590	0.570	0.600	3,264,000	1,907,940	0.5845	7.255	7.009	7.255	7.009	7.378	265,454	7.1874	1.72%
2007-07-26	0	0.580	0.580	0.590	0.570	0.580	1,646,000	954,620	0.5800	7.132	7.132	7.255	7.009	7.132	133,866	7.1312	0.00%
2007-07-25	0	0.580	0.580	0.590	0.560	0.590	4,950,000	2,832,740	0.5723	7.132	7.132	7.255	6.886	7.255	402,573	7.0366	0.00%
2007-07-24	0	0.580	0.580	0.590	0.570	0.600	6,053,000	3,530,040	0.5832	7.132	7.132	7.255	7.009	7.378	492,278	7.1708	-1.69%
2007-07-23	0	0.590	0.590	0.600	0.590	0.610	1,840,000	1,088,440	0.5915	7.255	7.255	7.378	7.255	7.500	149,643	7.2736	-1.67%
2007-07-20	0	0.600	0.600	0.610	0.590	0.610	3,030,000	1,819,980	0.6007	7.378	7.378	7.500	7.255	7.500	246,424	7.3856	-1.64%
2007-07-19	0	0.610	0.600	0.610	0.580	0.610	4,816,000	2,878,480	0.5977	7.500	7.378	7.500	7.132	7.500	391,675	7.3491	-3.17%
2007-07-18	0	0.630	0.610	0.630	0.620	0.640	1,610,000	1,006,500	0.6252	7.746	7.500	7.746	7.623	7.869	130,938	7.6868	0.00%
2007-07-17	0	0.630	0.620	0.630	0.620	0.640	1,898,000	1,187,060	0.6254	7.746	7.623	7.746	7.623	7.869	154,360	7.6902	-1.56%
2007-07-16	0	0.640	0.630	0.640	0.630	0.650	3,360,000	2,142,760	0.6377	7.869	7.746	7.869	7.746	7.992	273,262	7.8414	4.92%
2007-07-13	0	0.610	0.610	0.620	0.610	0.630	1,024,000	632,340	0.6175	7.500	7.500	7.623	7.500	7.746	83,280	7.5930	0.00%
2007-07-12	0	0.610	0.610	0.620	0.610	0.630	3,200,000	1,978,600	0.6183	7.500	7.500	7.623	7.500	7.746	260,249	7.6027	-3.17%
2007-07-11	0	0.630	0.620	0.630	0.600	0.640	6,362,000	4,000,600	0.6288	7.746	7.623	7.746	7.378	7.869	517,408	7.7320	3.28%
2007-07-10	0	0.610	0.600	0.620	0.600	0.610	1,342,000	815,740	0.6079	7.500	7.378	7.623	7.378	7.500	109,142	7.4741	0.00%
2007-07-09	0	0.610	0.610	0.620	0.610	0.620	1,606,200	980,494	0.6104	7.500	7.500	7.623	7.500	7.623	130,629	7.5059	1.67%
2007-07-06	0	0.600	0.600	0.610	0.600	0.610	1,408,000	844,900	0.6001	7.378	7.378	7.500	7.378	7.500	114,510	7.3784	0.00%
2007-07-05	0	0.600	0.590	0.610	0.590	0.610	768,000	458,500	0.5970	7.378	7.255	7.500	7.255	7.500	62,460	7.3407	0.00%
2007-07-04	0	0.600	0.590	0.600	0.580	0.600	1,353,000	797,620	0.5895	7.378	7.255	7.378	7.132	7.378	110,037	7.2487	1.69%
2007-07-03	0	0.590	0.580	0.590	0.580	0.590	1,470,000	854,880	0.5816	7.255	7.132	7.255	7.132	7.255	119,552	7.1507	1.72%
2007-06-29	0	0.580	0.580	0.590	0.570	0.610	1,364,000	805,080	0.5902	7.132	7.132	7.255	7.009	7.500	110,931	7.2575	-4.92%
2007-06-28	0	0.610	0.600	0.620	0.600	0.620	2,344,000	1,413,620	0.6031	7.500	7.378	7.623	7.378	7.623	190,633	7.4154	1.67%
2007-06-27	0	0.600	0.590	0.600	0.590	0.600	996,000	595,300	0.5977	7.378	7.255	7.378	7.255	7.378	81,003	7.3491	-1.64%
2007-06-26	0	0.610	0.600	0.610	0.600	0.610	1,163,272	699,258	0.6011	7.500	7.378	7.500	7.378	7.500	94,607	7.3912	0.00%
2007-06-25	0	0.610	0.600	0.610	0.600	0.620	548,000	331,780	0.6054	7.500	7.378	7.500	7.378	7.623	44,568	7.4444	0.00%
2007-06-22	0	0.610	0.600	0.610	0.590	0.610	2,314,000	1,385,560	0.5988	7.500	7.378	7.500	7.255	7.500	188,193	7.3624	0.00%
2007-06-21	0	0.610	0.600	0.610	0.600	0.620	3,881,049	2,365,722	0.6096	7.500	7.378	7.500	7.378	7.623	315,638	7.4951	0.00%
2007-06-20	0	0.610	0.600	0.610	0.600	0.620	1,532,000	929,280	0.6066	7.500	7.378	7.500	7.378	7.623	124,594	7.4584	-1.61%
2007-06-18	0	0.620	0.610	0.620	0.600	0.630	4,678,000	2,849,440	0.6091	7.623	7.500	7.623	7.378	7.746	380,452	7.4896	0.00%
2007-06-15	0	0.620	0.610	0.620	0.610	0.630	6,074,000	3,769,300	0.6206	7.623	7.500	7.623	7.500	7.746	493,986	7.6304	0.00%
2007-06-14	0	0.620	0.620	0.630	0.620	0.670	20,004,000	12,970,860	0.6484	7.623	7.623	7.746	7.623	8.238	1,626,884	7.9728	-4.62%
2007-06-13	0	0.650	0.640	0.650	0.610	0.650	14,408,000	9,159,320	0.6357	7.992	7.869	7.992	7.500	7.992	1,171,773	7.8166	4.84%
2007-06-12	0	0.620	0.620	0.630	0.610	0.640	3,360,000	2,092,300	0.6227	7.623	7.623	7.746	7.500	7.869	273,262	7.6568	-3.12%
2007-06-11	0	0.640	0.620	0.640	0.600	0.650	11,562,000	7,300,800	0.6314	7.869	7.623	7.869	7.378	7.992	940,314	7.7642	4.92%
2007-06-08	0	0.610	0.610	0.620	0.600	0.620	3,752,000	2,293,860	0.6114	7.500	7.500	7.623	7.378	7.623	305,142	7.5173	0.00%
2007-06-07	0	0.610	0.600	0.610	0.580	0.620	4,574,000	2,740,020	0.5990	7.500	7.378	7.500	7.132	7.623	371,994	7.3658	3.39%
2007-06-06	0	0.590	0.590	0.600	0.590	0.600	1,744,000	1,033,360	0.5925	7.255	7.255	7.378	7.255	7.378	141,836	7.2856	0.00%
2007-06-05	0	0.590	0.590	0.600	0.570	0.600	1,586,000	933,800	0.5888	7.255	7.255	7.378	7.009	7.378	128,986	7.2395	-1.67%
2007-06-04	0	0.600	0.590	0.600	0.590	0.620	9,832,000	5,928,880	0.6030	7.378	7.255	7.378	7.255	7.623	799,616	7.4147	3.45%
2007-06-01	0	0.580	0.570	0.580	0.570	0.580	1,690,000	971,060	0.5746	7.132	7.009	7.132	7.009	7.132	137,444	7.0651	1.75%
2007-05-31	0	0.570	0.570	0.580	0.570	0.580	1,374,000	783,720	0.5704	7.009	7.009	7.132	7.009	7.132	111,745	7.0135	0.00%
2007-05-30	0	0.570	0.560	0.580	0.550	0.580	2,786,000	1,575,000	0.5653	7.009	6.886	7.132	6.763	7.132	226,580	6.9512	-1.72%
2007-05-29	0	0.580	0.580	0.600	0.580	0.620	5,040,000	2,975,520	0.5904	7.132	7.132	7.378	7.132	7.623	409,893	7.2593	-3.33%
2007-05-28	0	0.600	0.590	0.610	0.580	0.600	12,878,000	7,618,840	0.5916	7.378	7.255	7.500	7.132	7.378	1,047,341	7.2745	3.45%
2007-05-25	0	0.580	0.570	0.580	0.540	0.590	9,234,000	5,239,740	0.5674	7.132	7.009	7.132	6.640	7.255	750,982	6.9772	5.45%
2007-05-23	0	0.550	0.540	0.550	0.530	0.550	2,890,000	1,576,120	0.5454	6.763	6.640	6.763	6.517	6.763	235,038	6.7058	3.77%
2007-05-22	0	0.530	0.520	0.530	0.520	0.530	562,000	296,960	0.5284	6.517	6.394	6.517	6.394	6.517	45,706	6.4971	1.92%
2007-05-21	0	0.520	0.520	0.530	0.520	0.530	1,318,000	690,220	0.5237	6.394	6.394	6.517	6.394	6.517	107,190	6.4392	1.96%
2007-05-18	0	0.510	0.510	0.520	0.510	0.530	1,814,000	935,620	0.5158	6.271	6.271	6.394	6.271	6.517	147,529	6.3419	-3.77%
2007-05-17	0	0.530	0.520	0.530	0.520	0.530	1,860,000	972,100	0.5226	6.517	6.394	6.517	6.394	6.517	151,270	6.4263	1.92%
2007-05-16	0	0.520	0.520	0.530	0.520	0.530	680,000	353,800	0.5203	6.394	6.394	6.517	6.394	6.517	55,303	6.3975	0.00%
2007-05-15	0	0.520	0.520	0.530	0.520	0.540	958,000	500,360	0.5223	6.394	6.394	6.517	6.394	6.640	77,912	6.4221	-3.70%
2007-05-14	0	0.540	0.520	0.540	0.520	0.540	2,644,000	1,401,980	0.5302	6.640	6.394	6.640	6.394	6.640	215,031	6.5199	1.89%
2007-05-11	0	0.530	0.530	0.540	0.530	0.540	572,000	303,960	0.5314	6.517	6.517	6.640	6.517	6.640	46,520	6.5340	-3.64%
2007-05-10	0	0.550	0.530	0.550	0.540	0.550	962,000	521,600	0.5422	6.763	6.517	6.763	6.640	6.763	78,237	6.6669	1.85%
2007-05-09	0	0.540	0.530	0.540	0.540	0.540	1,160,000	626,280	0.5399	6.640	6.517	6.640	6.640	6.640	94,340	6.6385	1.89%
2007-05-08	0	0.530	0.530	0.540	0.530	0.540	426,000	226,960	0.5328	6.517	6.517	6.640	6.517	6.640	34,646	6.5509	-1.85%
2007-05-07	0	0.540	0.530	0.540	0.530	0.550	1,326,000	716,700	0.5405	6.640	6.517	6.640	6.517	6.763	107,841	6.6459	0.00%
2007-05-04	0	0.540	0.540	0.550	0.540	0.550	2,472,000	1,345,700	0.5444	6.640	6.640	6.763	6.640	6.763	201,043	6.6936	0.00%
2007-05-03	0	0.540	0.540	0.550	0.540	0.570	3,256,000	1,797,560	0.5521	6.640	6.640	6.763	6.640	7.009	264,804	6.7883	-1.82%
2007-05-02	0	0.550	0.550	0.560	0.510	0.550	6,160,000	3,346,960	0.5433	6.763	6.763	6.886	6.271	6.763	500,980	6.6808	7.84%
2007-04-30	0	0.510	0.510	0.520	0.500	0.520	1,412,000	719,180	0.5093	6.271	6.271	6.394	6.148	6.394	114,835	6.2627	0.00%
2007-04-27	0	0.510	0.510	0.520	0.510	0.520	320,000	163,700	0.5116	6.271	6.271	6.394	6.271	6.394	26,025	6.2901	-1.92%
2007-04-26	0	0.520	0.510	0.520	0.510	0.520	940,000	481,900	0.5127	6.394	6.271	6.394	6.271	6.394	76,448	6.3036	0.00%
2007-04-25	0	0.520	0.510	0.520	0.510	0.520	860,000	444,700	0.5171	6.394	6.271	6.394	6.271	6.394	69,942	6.3581	0.00%
2007-04-24	0	0.520	0.500	0.520	0.510	0.520	656,000	334,620	0.5101	6.394	6.148	6.394	6.271	6.394	53,351	6.2720	1.96%
2007-04-23	0	0.510	0.510	0.520	0.500	0.520	774,000	397,940	0.5141	6.271	6.271	6.394	6.148	6.394	62,948	6.3217	0.00%
2007-04-20	0	0.510	0.510	0.520	0.500	0.520	2,406,000	1,215,920	0.5054	6.271	6.271	6.394	6.148	6.394	195,675	6.2140	0.00%
2007-04-19	0	0.510	0.510	0.520	0.510	0.520	690,000	353,000	0.5116	6.271	6.271	6.394	6.271	6.394	56,116	6.2905	-1.92%
2007-04-18	0	0.520	0.520	0.530	0.510	0.520	1,032,000	535,680	0.5191	6.394	6.394	6.517	6.271	6.394	83,930	6.3824	0.00%
2007-04-17	0	0.520	0.510	0.520	0.510	0.520	250,000	129,800	0.5192	6.394	6.271	6.394	6.271	6.394	20,332	6.3840	0.00%
2007-04-16	0	0.520	0.520	0.530	0.510	0.530	1,722,000	901,820	0.5237	6.394	6.394	6.517	6.271	6.517	140,047	6.4394	0.00%
2007-04-13	0	0.520	0.510	0.520	0.520	0.520	880,000	457,600	0.5200	6.394	6.271	6.394	6.394	6.394	71,569	6.3939	0.00%
2007-04-12	0	0.520	0.510	0.530	0.510	0.530	1,894,000	992,420	0.5240	6.394	6.271	6.517	6.271	6.517	154,035	6.4428	0.00%
2007-04-11	0	0.520	0.510	0.520	0.500	0.520	2,402,000	1,230,100	0.5121	6.394	6.271	6.394	6.148	6.394	195,350	6.2969	0.00%
2007-04-10	0	0.520	0.510	0.520	0.520	0.530	1,216,000	638,620	0.5252	6.394	6.271	6.394	6.394	6.517	98,895	6.4576	0.00%
2007-04-04	0	0.520	0.520	0.530	0.520	0.520	326,000	169,520	0.5200	6.394	6.394	6.517	6.394	6.394	26,513	6.3939	-1.89%
2007-04-03	0	0.530	0.520	0.530	0.510	0.530	656,000	340,880	0.5196	6.517	6.394	6.517	6.271	6.517	53,351	6.3894	1.92%
2007-04-02	0	0.520	0.510	0.520	0.520	0.530	370,000	195,900	0.5295	6.394	6.271	6.394	6.394	6.517	30,091	6.5102	-1.89%
2007-03-30	0	0.530	0.520	0.530	0.520	0.530	354,000	186,620	0.5272	6.517	6.394	6.517	6.394	6.517	28,790	6.4821	0.00%
2007-03-29	0	0.530	0.520	0.530	0.500	0.530	878,000	456,440	0.5199	6.517	6.394	6.517	6.148	6.517	71,406	6.3922	3.92%
2007-03-28	0	0.510	0.510	0.520	0.510	0.520	794,000	407,140	0.5128	6.271	6.271	6.394	6.271	6.394	64,574	6.3050	-1.92%
2007-03-27	0	0.520	0.520	0.530	0.520	0.520	80,000	41,600	0.5200	6.394	6.394	6.517	6.394	6.394	6,506	6.3939	-1.89%
2007-03-26	0	0.530	0.530	0.540	0.520	0.530	1,344,000	709,240	0.5277	6.517	6.517	6.640	6.394	6.517	109,305	6.4886	0.00%
2007-03-23	0	0.530	0.520	0.530	0.510	0.530	1,286,000	662,220	0.5149	6.517	6.394	6.517	6.271	6.517	104,588	6.3317	1.92%
2007-03-22	0	0.520	0.520	0.530	0.520	0.530	1,754,000	920,300	0.5247	6.394	6.394	6.517	6.394	6.517	142,649	6.4515	-1.89%
2007-03-21	0	0.530	0.520	0.530	0.510	0.530	1,218,000	633,740	0.5203	6.517	6.394	6.517	6.271	6.517	99,057	6.3977	3.92%
2007-03-20	0	0.510	0.510	0.520	0.510	0.560	4,330,000	2,299,800	0.5311	6.271	6.271	6.394	6.271	6.886	352,150	6.5307	-1.92%
2007-03-19	0	0.520	0.510	0.530	0.495	0.520	1,970,000	1,004,000	0.5096	6.394	6.271	6.517	6.086	6.394	160,216	6.2665	5.05%
2007-03-16	0	0.495	0.490	0.500	0.490	0.500	870,000	432,000	0.4966	6.086	6.025	6.148	6.025	6.148	70,755	6.1055	-1.00%
2007-03-15	0	0.500	0.500	0.510	0.500	0.500	780,000	390,000	0.5000	6.148	6.148	6.271	6.148	6.148	63,436	6.1479	0.00%
2007-03-14	0	0.500	0.490	0.500	0.485	0.500	748,000	371,060	0.4961	6.148	6.025	6.148	5.964	6.148	60,833	6.0996	0.00%
2007-03-13	0	0.500	0.500	0.510	0.500	0.510	566,000	285,460	0.5043	6.148	6.148	6.271	6.148	6.271	46,032	6.2014	0.00%
2007-03-12	0	0.500	0.500	0.510	0.500	0.510	580,000	293,000	0.5052	6.148	6.148	6.271	6.148	6.271	47,170	6.2115	-1.96%
2007-03-09	0	0.510	0.510	0.520	0.500	0.520	937,499	481,564	0.5137	6.271	6.271	6.394	6.148	6.394	76,245	6.3160	0.00%
2007-03-08	0	0.510	0.500	0.510	0.485	0.510	760,000	385,750	0.5076	6.271	6.148	6.271	5.964	6.271	61,809	6.2410	2.00%
2007-03-07	0	0.500	0.485	0.500	0.500	0.520	568,000	289,280	0.5093	6.148	5.964	6.148	6.148	6.394	46,194	6.2622	-1.96%
2007-03-06	0	0.510	0.510	0.520	0.500	0.520	700,000	358,620	0.5123	6.271	6.271	6.394	6.148	6.394	56,930	6.2994	2.00%
2007-03-05	0	0.500	0.490	0.500	0.480	0.500	1,884,000	914,360	0.4853	6.148	6.025	6.148	5.902	6.148	153,222	5.9676	0.00%
2007-03-02	0	0.500	0.495	0.510	0.490	0.540	2,680,000	1,370,240	0.5113	6.148	6.086	6.271	6.025	6.640	217,959	6.2867	-3.85%
2007-03-01	0	0.520	0.520	0.530	0.520	0.530	612,000	318,340	0.5202	6.394	6.394	6.517	6.394	6.517	49,773	6.3959	-1.89%
2007-02-28	0	0.530	0.510	0.530	0.500	0.530	3,100,000	1,575,340	0.5082	6.517	6.271	6.517	6.148	6.517	252,117	6.2485	-3.64%
2007-02-27	0	0.550	0.540	0.550	0.540	0.570	2,008,000	1,106,880	0.5512	6.763	6.640	6.763	6.640	7.009	163,307	6.7779	-3.51%
2007-02-26	0	0.570	0.560	0.570	0.540	0.580	5,548,000	3,135,540	0.5652	7.009	6.886	7.009	6.640	7.132	451,207	6.9492	5.56%
2007-02-23	0	0.540	0.540	0.550	0.530	0.540	1,028,000	551,960	0.5369	6.640	6.640	6.763	6.517	6.640	83,605	6.6020	0.00%
2007-02-22	0	0.540	0.530	0.540	0.530	0.540	1,392,000	748,000	0.5374	6.640	6.517	6.640	6.517	6.640	113,209	6.6073	0.00%
2007-02-21	0	0.540	0.540	0.550	0.530	0.560	1,232,000	671,420	0.5450	6.640	6.640	6.763	6.517	6.886	100,196	6.7011	1.89%
2007-02-16	0	0.530	0.530	0.540	0.520	0.550	3,280,000	1,750,960	0.5338	6.517	6.517	6.640	6.394	6.763	266,756	6.5639	-3.64%
2007-02-15	0	0.550	0.540	0.550	0.530	0.590	6,872,000	3,806,960	0.5540	6.763	6.640	6.763	6.517	7.255	558,886	6.8117	-3.51%
2007-02-14	0	0.570	0.560	0.570	0.550	0.580	3,146,000	1,774,080	0.5639	7.009	6.886	7.009	6.763	7.132	255,858	6.9339	-1.72%
2007-02-13	0	0.580	0.570	0.580	0.550	0.630	11,122,000	6,476,300	0.5823	7.132	7.009	7.132	6.763	7.746	904,529	7.1599	-6.45%
2007-02-12	0	0.620	0.610	0.620	0.490	0.630	38,794,000	22,367,650	0.5766	7.623	7.500	7.623	6.025	7.746	3,155,036	7.0895	26.53%
2007-02-09	0	0.490	0.480	0.490	0.455	0.490	7,198,000	3,417,570	0.4748	6.025	5.902	6.025	5.595	6.025	585,399	5.8380	6.52%
2007-02-08	0	0.460	0.460	0.465	0.450	0.460	826,000	377,440	0.4569	5.656	5.656	5.718	5.533	5.656	67,177	5.6186	0.00%
2007-02-07	0	0.460	0.455	0.460	0.455	0.460	1,564,000	712,690	0.4557	5.656	5.595	5.656	5.595	5.656	127,197	5.6030	1.10%
2007-02-06	0	0.455	0.450	0.455	0.450	0.455	1,584,000	718,910	0.4539	5.595	5.533	5.595	5.533	5.595	128,823	5.5806	0.00%
2007-02-05	0	0.455	0.445	0.455	0.445	0.460	1,752,000	796,850	0.4548	5.595	5.472	5.595	5.472	5.656	142,487	5.5925	0.00%
2007-02-02	0	0.455	0.445	0.455	0.450	0.455	140,000	63,200	0.4514	5.595	5.472	5.595	5.533	5.595	11,386	5.5507	0.00%
2007-02-01	0	0.455	0.450	0.455	0.445	0.455	924,000	417,330	0.4517	5.595	5.533	5.595	5.472	5.595	75,147	5.5535	1.11%
2007-01-31	0	0.450	0.450	0.455	0.445	0.450	732,000	328,410	0.4486	5.533	5.533	5.595	5.472	5.533	59,532	5.5165	-1.10%
2007-01-30	0	0.455	0.445	0.455	0.450	0.455	120,000	54,100	0.4508	5.595	5.472	5.595	5.533	5.595	9,759	5.5434	2.25%
2007-01-29	0	0.445	0.440	0.450	0.445	0.450	700,000	311,650	0.4452	5.472	5.410	5.533	5.472	5.533	56,930	5.4743	-1.11%
2007-01-26	0	0.450	0.450	0.455	0.445	0.450	456,000	204,370	0.4482	5.533	5.533	5.595	5.472	5.533	37,086	5.5108	0.00%
2007-01-25	0	0.450	0.445	0.450	0.445	0.455	1,120,000	506,000	0.4518	5.533	5.472	5.533	5.472	5.595	91,087	5.5551	1.12%
2007-01-24	0	0.445	0.445	0.450	0.445	0.460	2,038,000	915,310	0.4491	5.472	5.472	5.533	5.472	5.656	165,746	5.5224	-1.11%
2007-01-23	0	0.450	0.450	0.455	0.450	0.460	3,352,000	1,519,280	0.4532	5.533	5.533	5.595	5.533	5.656	272,611	5.5731	-3.23%
2007-01-22	0	0.465	0.460	0.465	0.460	0.470	1,834,000	852,450	0.4648	5.718	5.656	5.718	5.656	5.779	149,155	5.7152	-1.06%
2007-01-19	0	0.470	0.460	0.470	0.450	0.470	1,180,000	539,850	0.4575	5.779	5.656	5.779	5.533	5.779	95,967	5.6254	2.17%
2007-01-18	0	0.460	0.455	0.465	0.450	0.465	2,338,000	1,070,740	0.4580	5.656	5.595	5.718	5.533	5.718	190,145	5.6312	4.55%
2007-01-17	0	0.440	0.440	0.445	0.430	0.445	1,760,000	770,900	0.4380	5.410	5.410	5.472	5.287	5.472	143,137	5.3857	0.00%
2007-01-16	0	0.440	0.440	0.445	0.430	0.445	4,374,000	1,912,040	0.4371	5.410	5.410	5.472	5.287	5.472	355,728	5.3750	3.53%
2007-01-15	0	0.425	0.425	0.435	0.425	0.435	2,434,000	1,048,550	0.4308	5.226	5.226	5.349	5.226	5.349	197,952	5.2970	-1.16%
2007-01-12	0	0.430	0.430	0.435	0.430	0.440	1,850,000	796,300	0.4304	5.287	5.287	5.349	5.287	5.410	150,457	5.2926	-1.15%
2007-01-11	0	0.435	0.430	0.435	0.430	0.435	746,000	323,350	0.4334	5.349	5.287	5.349	5.287	5.349	60,671	5.3296	0.00%
2007-01-10	0	0.435	0.435	0.445	0.435	0.445	1,046,000	461,810	0.4415	5.349	5.349	5.472	5.349	5.472	85,069	5.4286	-1.14%
2007-01-09	0	0.440	0.435	0.440	0.440	0.440	280,000	123,200	0.4400	5.410	5.349	5.410	5.410	5.410	22,772	5.4102	-1.12%
2007-01-08	0	0.445	0.440	0.445	0.435	0.445	550,000	243,690	0.4431	5.472	5.410	5.472	5.349	5.472	44,730	5.4480	2.30%
2007-01-05	0	0.435	0.430	0.440	0.430	0.440	614,000	265,890	0.4330	5.349	5.287	5.410	5.287	5.410	49,935	5.3247	-1.14%
2007-01-04	0	0.440	0.435	0.450	0.430	0.440	530,000	232,250	0.4382	5.410	5.349	5.533	5.287	5.410	43,104	5.3882	1.15%
2007-01-03	0	0.435	0.425	0.435	0.415	0.435	922,000	392,350	0.4255	5.349	5.226	5.349	5.103	5.349	74,984	5.2324	3.57%
2007-01-02	0	0.420	0.420	0.425	0.420	0.435	1,496,000	635,870	0.4250	5.164	5.164	5.226	5.164	5.349	121,667	5.2263	-3.45%
2006-12-29	0	0.435	0.435	0.440	0.435	0.440	340,000	149,300	0.4391	5.349	5.349	5.410	5.349	5.410	27,652	5.3993	-1.14%
2006-12-28	0	0.440	0.440	0.445	0.440	0.445	712,000	316,190	0.4441	5.410	5.410	5.472	5.410	5.472	57,905	5.4604	-1.12%
2006-12-27	0	0.445	0.445	0.450	0.445	0.450	670,000	299,550	0.4471	5.472	5.472	5.533	5.472	5.533	54,490	5.4974	-2.20%
2006-12-22	0	0.455	0.450	0.455	0.445	0.455	880,000	395,010	0.4489	5.595	5.533	5.595	5.472	5.595	71,569	5.5193	0.00%
2006-12-21	0	0.455	0.445	0.455	0.450	0.465	498,000	226,610	0.4550	5.595	5.472	5.595	5.533	5.718	40,501	5.5951	1.11%
2006-12-20	0	0.470	0.470	0.475	0.470	0.480	1,398,000	659,630	0.4718	5.533	5.533	5.592	5.533	5.651	118,750	5.5548	-2.08%
2006-12-19	0	0.480	0.475	0.480	0.475	0.480	150,000	71,710	0.4781	5.651	5.592	5.651	5.592	5.651	12,741	5.6281	2.13%
2006-12-18	0	0.470	0.470	0.480	0.470	0.480	556,000	263,940	0.4747	5.533	5.533	5.651	5.533	5.651	47,228	5.5886	-2.08%
2006-12-15	0	0.480	0.470	0.485	0.470	0.480	950,000	451,380	0.4751	5.651	5.533	5.710	5.533	5.651	80,695	5.5936	2.13%
2006-12-14	0	0.470	0.470	0.480	0.465	0.475	1,120,000	528,590	0.4720	5.533	5.533	5.651	5.474	5.592	95,136	5.5562	1.08%
2006-12-13	0	0.465	0.465	0.470	0.465	0.475	874,000	410,920	0.4702	5.474	5.474	5.533	5.474	5.592	74,240	5.5350	-2.11%
2006-12-12	0	0.475	0.475	0.480	0.465	0.480	958,000	454,690	0.4746	5.592	5.592	5.651	5.474	5.651	81,375	5.5876	0.00%
2006-12-11	0	0.475	0.470	0.475	0.465	0.475	610,000	288,250	0.4725	5.592	5.533	5.592	5.474	5.592	51,815	5.5631	1.06%
2006-12-08	0	0.470	0.460	0.470	0.455	0.470	1,346,000	618,280	0.4593	5.533	5.415	5.533	5.357	5.533	114,333	5.4077	2.17%
2006-12-07	0	0.460	0.455	0.460	0.450	0.460	830,000	378,330	0.4558	5.415	5.357	5.415	5.298	5.415	70,502	5.3662	1.10%
2006-12-06	0	0.455	0.450	0.455	0.450	0.455	700,000	317,230	0.4532	5.357	5.298	5.357	5.298	5.357	59,460	5.3352	0.00%
2006-12-05	0	0.455	0.455	0.460	0.455	0.460	1,004,000	460,520	0.4587	5.357	5.357	5.415	5.357	5.415	85,282	5.3999	-1.09%
2006-12-04	0	0.460	0.460	0.465	0.455	0.465	1,430,000	660,070	0.4616	5.415	5.415	5.474	5.357	5.474	121,468	5.4341	1.10%
2006-12-01	0	0.455	0.450	0.455	0.445	0.455	1,962,000	890,010	0.4536	5.357	5.298	5.357	5.239	5.357	166,657	5.3404	1.11%
2006-11-30	0	0.450	0.450	0.455	0.450	0.460	1,522,000	691,250	0.4542	5.298	5.298	5.357	5.298	5.415	129,283	5.3468	-2.17%
2006-11-29	0	0.460	0.455	0.460	0.450	0.465	1,284,000	586,330	0.4566	5.415	5.357	5.415	5.298	5.474	109,066	5.3759	0.00%
2006-11-28	0	0.460	0.450	0.460	0.460	0.470	1,240,000	572,050	0.4613	5.415	5.298	5.415	5.415	5.533	105,329	5.4311	-1.08%
2006-11-27	0	0.465	0.465	0.470	0.460	0.475	1,194,000	557,960	0.4673	5.474	5.474	5.533	5.415	5.592	101,421	5.5014	-2.11%
2006-11-24	0	0.475	0.475	0.480	0.470	0.475	482,000	228,340	0.4737	5.592	5.592	5.651	5.533	5.592	40,942	5.5771	0.00%
2006-11-23	0	0.475	0.475	0.485	0.475	0.480	824,000	394,430	0.4787	5.592	5.592	5.710	5.592	5.651	69,993	5.6353	-1.04%
2006-11-22	0	0.480	0.480	0.485	0.480	0.480	420,000	201,600	0.4800	5.651	5.651	5.710	5.651	5.651	35,676	5.6509	0.00%
2006-11-21	0	0.480	0.475	0.480	0.480	0.485	768,000	370,140	0.4820	5.651	5.592	5.651	5.651	5.710	65,236	5.6739	-1.03%
2006-11-20	0	0.485	0.475	0.485	0.475	0.485	206,000	98,840	0.4798	5.710	5.592	5.710	5.592	5.710	17,498	5.6486	2.11%
2006-11-17	0	0.475	0.475	0.480	0.470	0.480	1,068,000	508,440	0.4761	5.592	5.592	5.651	5.533	5.651	90,719	5.6046	-1.04%
2006-11-16	0	0.480	0.475	0.480	0.475	0.485	628,000	301,310	0.4798	5.651	5.592	5.651	5.592	5.710	53,344	5.6484	-2.04%
2006-11-15	0	0.490	0.485	0.490	0.480	0.490	1,292,000	630,680	0.4881	5.769	5.710	5.769	5.651	5.769	109,746	5.7467	1.03%
2006-11-14	0	0.485	0.485	0.490	0.485	0.490	652,000	319,380	0.4898	5.710	5.710	5.769	5.710	5.769	55,383	5.7668	-1.02%
2006-11-13	0	0.490	0.485	0.490	0.490	0.495	466,000	228,490	0.4903	5.769	5.710	5.769	5.769	5.827	39,583	5.7724	0.00%
2006-11-10	0	0.490	0.485	0.490	0.480	0.490	5,394,000	2,612,720	0.4844	5.769	5.710	5.769	5.651	5.769	458,180	5.7024	2.08%
2006-11-09	0	0.480	0.475	0.480	0.470	0.480	530,000	251,010	0.4736	5.651	5.592	5.651	5.533	5.651	45,020	5.5756	2.13%
2006-11-08	0	0.470	0.470	0.480	0.470	0.480	412,000	195,390	0.4742	5.533	5.533	5.651	5.533	5.651	34,996	5.5832	0.00%
2006-11-07	0	0.470	0.465	0.470	0.460	0.475	1,176,000	551,600	0.4690	5.533	5.474	5.533	5.415	5.592	99,892	5.5219	-2.08%
2006-11-06	0	0.480	0.475	0.480	0.475	0.480	144,000	68,900	0.4785	5.651	5.592	5.651	5.592	5.651	12,232	5.6329	0.00%
2006-11-03	0	0.480	0.475	0.480	0.470	0.480	808,000	381,500	0.4722	5.651	5.592	5.651	5.533	5.651	68,634	5.5585	1.05%
2006-11-02	0	0.475	0.475	0.480	0.470	0.475	190,000	89,720	0.4722	5.592	5.592	5.651	5.533	5.592	16,139	5.5592	1.06%
2006-11-01	0	0.470	0.475	0.480	0.465	0.480	1,164,000	548,460	0.4712	5.533	5.592	5.651	5.474	5.651	98,873	5.5471	-1.05%
2006-10-31	0	0.475	0.470	0.485	0.470	0.480	834,000	397,870	0.4771	5.592	5.533	5.710	5.533	5.651	70,842	5.6163	-1.04%
2006-10-27	0	0.480	0.480	0.485	0.480	0.485	816,000	391,780	0.4801	5.651	5.651	5.710	5.651	5.710	69,313	5.6523	0.00%
2006-10-26	0	0.480	0.480	0.485	0.480	0.480	810,000	388,800	0.4800	5.651	5.651	5.710	5.651	5.651	68,803	5.6509	0.00%
2006-10-25	0	0.480	0.480	0.490	0.480	0.490	630,000	304,600	0.4835	5.651	5.651	5.769	5.651	5.769	53,514	5.6920	-1.03%
2006-10-24	0	0.485	0.485	0.490	0.485	0.490	372,000	181,970	0.4892	5.710	5.710	5.769	5.710	5.769	31,599	5.7588	-1.02%
2006-10-23	0	0.490	0.485	0.490	0.485	0.495	1,226,000	600,640	0.4899	5.769	5.710	5.769	5.710	5.827	104,140	5.7676	0.00%
2006-10-20	0	0.490	0.490	0.500	0.490	0.490	194,000	95,060	0.4900	5.769	5.769	5.886	5.769	5.769	16,479	5.7686	0.00%
2006-10-19	0	0.490	0.490	0.500	0.490	0.500	480,000	237,320	0.4944	5.769	5.769	5.886	5.769	5.886	40,772	5.8206	-2.00%
2006-10-18	0	0.500	0.490	0.500	0.490	0.500	146,000	72,700	0.4979	5.886	5.769	5.886	5.769	5.886	12,402	5.8621	2.04%
2006-10-17	0	0.490	0.490	0.500	0.485	0.490	400,000	195,650	0.4891	5.769	5.769	5.886	5.710	5.769	33,977	5.7583	2.08%
2006-10-16	0	0.480	0.480	0.490	0.480	0.480	100,000	48,000	0.4800	5.651	5.651	5.769	5.651	5.651	8,494	5.6509	0.00%
2006-10-13	0	0.480	0.475	0.485	0.480	0.485	460,000	221,700	0.4820	5.651	5.592	5.710	5.651	5.710	39,074	5.6739	-1.03%
2006-10-12	0	0.485	0.480	0.485	0.480	0.490	936,000	452,850	0.4838	5.710	5.651	5.710	5.651	5.769	79,506	5.6958	-1.02%
2006-10-11	0	0.490	0.490	0.500	0.490	0.490	290,000	142,100	0.4900	5.769	5.769	5.886	5.769	5.769	24,633	5.7686	-1.01%
2006-10-10	0	0.495	0.490	0.495	0.490	0.495	322,000	158,830	0.4933	5.827	5.769	5.827	5.769	5.827	27,351	5.8070	2.06%
2006-10-09	0	0.485	0.485	0.490	0.480	0.490	810,000	392,680	0.4848	5.710	5.710	5.769	5.651	5.769	68,803	5.7073	-3.00%
2006-10-06	0	0.500	0.490	0.500	0.480	0.500	1,190,000	583,140	0.4900	5.886	5.769	5.886	5.651	5.886	101,082	5.7690	0.00%
2006-10-05	0	0.500	0.490	0.500	0.490	0.500	230,000	113,760	0.4946	5.886	5.769	5.886	5.769	5.886	19,537	5.8229	2.04%
2006-10-04	0	0.490	0.490	0.495	0.490	0.500	566,000	278,400	0.4919	5.769	5.769	5.827	5.769	5.886	48,077	5.7907	-2.00%
2006-10-03	0	0.500	0.500	0.510	0.500	0.510	420,000	210,280	0.5007	5.886	5.886	6.004	5.886	6.004	35,676	5.8942	-1.96%
2006-09-29	0	0.510	0.500	0.510	0.500	0.510	330,000	166,320	0.5040	6.004	5.886	6.004	5.886	6.004	28,031	5.9334	0.00%
2006-09-28	0	0.510	0.510	0.520	0.510	0.530	224,000	117,260	0.5235	6.004	6.004	6.122	6.004	6.240	19,027	6.1628	-1.92%
2006-09-27	0	0.520	0.510	0.520	0.510	0.530	358,000	184,940	0.5166	6.122	6.004	6.122	6.004	6.240	30,409	6.0817	0.00%
2006-09-26	0	0.520	0.520	0.530	0.510	0.520	416,000	216,280	0.5199	6.122	6.122	6.240	6.004	6.122	35,336	6.1207	1.96%
2006-09-25	0	0.510	0.510	0.520	0.510	0.520	996,000	509,100	0.5111	6.004	6.004	6.122	6.004	6.122	84,603	6.0175	-1.92%
2006-09-22	0	0.520	0.510	0.520	0.520	0.530	1,282,000	672,440	0.5245	6.122	6.004	6.122	6.122	6.240	108,896	6.1750	-0.00%
2006-09-21	0	0.550	0.540	0.550	0.540	0.550	738,000	404,200	0.5477	6.122	6.010	6.122	6.010	6.122	66,304	6.0961	0.00%
2006-09-20	0	0.550	0.540	0.550	0.530	0.550	548,000	295,560	0.5393	6.122	6.010	6.122	5.899	6.122	49,234	6.0032	1.85%
2006-09-19	0	0.540	0.540	0.550	0.540	0.550	256,000	138,860	0.5424	6.010	6.010	6.122	6.010	6.122	23,000	6.0374	-1.82%
2006-09-18	0	0.550	0.540	0.550	0.540	0.550	158,000	85,500	0.5411	6.122	6.010	6.122	6.010	6.122	14,195	6.0232	1.85%
2006-09-15	0	0.540	0.540	0.550	0.540	0.540	406,000	219,240	0.5400	6.010	6.010	6.122	6.010	6.010	36,476	6.0105	1.89%
2006-09-14	0	0.530	0.530	0.540	0.530	0.530	118,000	62,540	0.5300	5.899	5.899	6.010	5.899	5.899	10,601	5.8992	-1.85%
2006-09-13	0	0.540	0.530	0.540	0.540	0.540	129,000	69,615	0.5397	6.010	5.899	6.010	6.010	6.010	11,590	6.0066	0.00%
2006-09-12	0	0.540	0.530	0.540	0.530	0.540	632,000	338,080	0.5349	6.010	5.899	6.010	5.899	6.010	56,781	5.9541	0.00%
2006-09-11	0	0.540	0.540	0.550	0.540	0.550	502,000	271,380	0.5406	6.010	6.010	6.122	6.010	6.122	45,101	6.0171	-1.82%
2006-09-08	0	0.550	0.530	0.550	0.530	0.550	1,276,000	680,700	0.5335	6.122	5.899	6.122	5.899	6.122	114,640	5.9377	3.77%
2006-09-07	0	0.530	0.530	0.540	0.530	0.540	972,000	517,160	0.5321	5.899	5.899	6.010	5.899	6.010	87,327	5.9221	-1.85%
2006-09-06	0	0.540	0.530	0.540	0.540	0.540	254,000	137,160	0.5400	6.010	5.899	6.010	6.010	6.010	22,820	6.0105	-1.82%
2006-09-05	0	0.550	0.540	0.550	0.540	0.550	516,000	279,640	0.5419	6.122	6.010	6.122	6.010	6.122	46,359	6.0321	3.77%
2006-09-04	0	0.530	0.530	0.540	0.530	0.540	732,000	388,500	0.5307	5.899	5.899	6.010	5.899	6.010	65,765	5.9074	0.00%
2006-09-01	0	0.530	0.530	0.540	0.530	0.540	160,000	86,100	0.5381	5.899	5.899	6.010	5.899	6.010	14,375	5.9896	-1.85%
2006-08-31	0	0.540	0.530	0.540	0.530	0.540	824,000	436,760	0.5300	6.010	5.899	6.010	5.899	6.010	74,031	5.8997	1.89%
2006-08-30	0	0.530	0.530	0.540	0.530	0.540	296,000	157,780	0.5330	5.899	5.899	6.010	5.899	6.010	26,594	5.9330	0.00%
2006-08-29	0	0.530	0.530	0.540	0.530	0.540	170,000	91,400	0.5376	5.899	5.899	6.010	5.899	6.010	15,273	5.9843	0.00%
2006-08-28	0	0.530	0.530	0.540	0.530	0.540	810,000	429,700	0.5305	5.899	5.899	6.010	5.899	6.010	72,773	5.9047	-1.85%
2006-08-25	0	0.540	0.530	0.540	0.530	0.540	230,000	123,700	0.5378	6.010	5.899	6.010	5.899	6.010	20,664	5.9863	1.89%
2006-08-24	0	0.530	0.530	0.540	0.530	0.530	594,000	314,820	0.5300	5.899	5.899	6.010	5.899	5.899	53,367	5.8992	-1.85%
2006-08-23	0	0.540	0.530	0.540	0.530	0.540	340,000	183,400	0.5394	6.010	5.899	6.010	5.899	6.010	30,547	6.0039	1.89%
2006-08-22	0	0.530	0.530	0.550	0.530	0.540	304,000	164,020	0.5395	5.899	5.899	6.122	5.899	6.010	27,312	6.0054	-3.64%
2006-08-21	0	0.550	0.530	0.550	0.540	0.550	300,000	162,300	0.5410	6.122	5.899	6.122	6.010	6.122	26,953	6.0216	1.85%
2006-08-18	0	0.540	0.530	0.550	0.540	0.550	240,000	130,600	0.5442	6.010	5.899	6.122	6.010	6.122	21,562	6.0569	0.00%
2006-08-17	0	0.540	0.540	0.550	0.530	0.540	232,000	125,220	0.5397	6.010	6.010	6.122	5.899	6.010	20,844	6.0076	1.89%
2006-08-16	0	0.530	0.530	0.550	0.530	0.540	716,000	383,280	0.5353	5.899	5.899	6.122	5.899	6.010	64,328	5.9582	0.00%
2006-08-15	0	0.530	0.530	0.540	0.530	0.540	110,000	58,420	0.5311	5.899	5.899	6.010	5.899	6.010	9,883	5.9113	0.00%
2006-08-14	0	0.530	0.530	0.540	0.530	0.540	130,000	69,900	0.5377	5.899	5.899	6.010	5.899	6.010	11,680	5.9848	-1.85%
2006-08-11	0	0.540	0.540	0.550	0.530	0.540	100,000	53,500	0.5350	6.010	6.010	6.122	5.899	6.010	8,984	5.9548	1.89%
2006-08-10	0	0.530	0.530	0.550	0.530	0.540	400,000	214,300	0.5358	5.899	5.899	6.122	5.899	6.010	35,937	5.9632	-1.85%
2006-08-09	0	0.540	0.540	0.550	0.540	0.540	160,000	86,400	0.5400	6.010	6.010	6.122	6.010	6.010	14,375	6.0105	1.89%
2006-08-08	0	0.530	0.530	0.550	0.530	0.540	370,000	199,400	0.5389	5.899	5.899	6.122	5.899	6.010	33,242	5.9984	-1.85%
2006-08-07	0	0.540	0.530	0.550	0.540	0.540	880,000	475,200	0.5400	6.010	5.899	6.122	6.010	6.010	79,062	6.0105	-3.57%
2006-08-04	0	0.560	0.550	0.560	0.540	0.560	268,000	146,720	0.5475	6.233	6.122	6.233	6.010	6.233	24,078	6.0935	0.00%
2006-08-03	0	0.560	0.550	0.560	0.540	0.560	276,000	152,300	0.5518	6.233	6.122	6.233	6.010	6.233	24,797	6.1420	3.70%
2006-08-02	0	0.540	0.540	0.550	0.530	0.540	510,000	275,200	0.5396	6.010	6.010	6.122	5.899	6.010	45,820	6.0061	0.00%
2006-08-01	0	0.540	0.530	0.550	0.530	0.550	1,000,000	539,600	0.5396	6.010	5.899	6.122	5.899	6.122	89,843	6.0060	0.00%
2006-07-31	0	0.540	0.530	0.540	0.530	0.540	490,000	263,300	0.5373	6.010	5.899	6.010	5.899	6.010	44,023	5.9810	0.00%
2006-07-28	0	0.540	0.530	0.540	0.530	0.540	2,104,000	1,130,560	0.5373	6.010	5.899	6.010	5.899	6.010	189,030	5.9809	-1.82%
2006-07-27	0	0.550	0.540	0.550	0.550	0.550	66,000	36,300	0.5500	6.122	6.010	6.122	6.122	6.122	5,930	6.1218	0.00%
2006-07-26	0	0.550	0.550	0.560	0.550	0.560	656,000	361,160	0.5505	6.122	6.122	6.233	6.122	6.233	58,937	6.1279	0.00%
2006-07-25	0	0.550	0.550	0.560	0.550	0.550	1,670,000	918,500	0.5500	6.122	6.122	6.233	6.122	6.122	150,038	6.1218	0.00%
2006-07-24	0	0.550	0.540	0.550	0.550	0.560	650,000	358,400	0.5514	6.122	6.010	6.122	6.122	6.233	58,398	6.1372	-1.79%
2006-07-21	0	0.560	0.550	0.570	0.550	0.560	700,000	389,660	0.5567	6.233	6.122	6.344	6.122	6.233	62,890	6.1959	0.00%
2006-07-20	0	0.560	0.560	0.570	0.550	0.570	2,316,000	1,289,300	0.5567	6.233	6.233	6.344	6.122	6.344	208,077	6.1963	1.82%
2006-07-19	0	0.550	0.550	0.570	0.550	0.570	1,596,000	892,240	0.5590	6.122	6.122	6.344	6.122	6.344	143,390	6.2225	-1.79%
2006-07-18	0	0.560	0.550	0.570	0.540	0.570	3,350,000	1,858,280	0.5547	6.233	6.122	6.344	6.010	6.344	300,974	6.1742	-5.08%
2006-07-17	0	0.590	0.580	0.590	0.580	0.590	696,000	408,140	0.5864	6.567	6.456	6.567	6.456	6.567	62,531	6.5270	0.00%
2006-07-14	0	0.590	0.590	0.600	0.590	0.590	476,000	280,840	0.5900	6.567	6.567	6.678	6.567	6.567	42,765	6.5670	0.00%
2006-07-13	0	0.590	0.590	0.600	0.580	0.590	1,186,000	698,340	0.5888	6.567	6.567	6.678	6.456	6.567	106,554	6.5539	1.72%
2006-07-12	0	0.580	0.580	0.590	0.580	0.590	410,000	239,940	0.5852	6.456	6.456	6.567	6.456	6.567	36,836	6.5138	0.00%
2006-07-11	0	0.580	0.580	0.590	0.580	0.580	150,000	87,000	0.5800	6.456	6.456	6.567	6.456	6.456	13,476	6.4557	0.00%
2006-07-10	0	0.580	0.580	0.590	0.580	0.580	16,000	9,280	0.5800	6.456	6.456	6.567	6.456	6.456	1,437	6.4557	-1.69%
2006-07-07	0	0.590	0.580	0.590	0.580	0.590	360,000	209,840	0.5829	6.567	6.456	6.567	6.456	6.567	32,343	6.4879	1.72%
2006-07-06	0	0.580	0.580	0.590	0.570	0.580	182,000	104,920	0.5765	6.456	6.456	6.567	6.344	6.456	16,351	6.4166	0.00%
2006-07-05	0	0.580	0.580	0.590	0.580	0.580	230,000	133,400	0.5800	6.456	6.456	6.567	6.456	6.456	20,664	6.4557	0.00%
2006-07-04	0	0.580	0.580	0.590	0.570	0.580	240,000	138,900	0.5788	6.456	6.456	6.567	6.344	6.456	21,562	6.4418	0.00%
2006-07-03	0	0.580	0.570	0.590	0.580	0.600	278,000	164,640	0.5922	6.456	6.344	6.567	6.456	6.678	24,976	6.5918	-1.69%
2006-06-30	0	0.590	0.580	0.590	0.590	0.600	406,000	240,600	0.5926	6.567	6.456	6.567	6.567	6.678	36,476	6.5961	-1.67%
2006-06-29	0	0.600	0.590	0.600	0.590	0.600	116,000	68,600	0.5914	6.678	6.567	6.678	6.567	6.678	10,422	6.5824	1.69%
2006-06-28	0	0.590	0.580	0.590	0.580	0.590	206,000	120,080	0.5829	6.567	6.456	6.567	6.456	6.567	18,508	6.4881	0.00%
2006-06-27	0	0.590	0.580	0.600	0.570	0.600	478,000	279,780	0.5853	6.567	6.456	6.678	6.344	6.678	42,945	6.5148	0.00%
2006-06-26	0	0.590	0.580	0.590	0.570	0.590	309,016	179,898	0.5822	6.567	6.456	6.567	6.344	6.567	27,763	6.4798	3.51%
2006-06-23	0	0.570	0.570	0.580	0.560	0.580	710,000	404,400	0.5696	6.344	6.344	6.456	6.233	6.456	63,789	6.3397	0.00%
2006-06-22	0	0.570	0.570	0.580	0.560	0.570	462,000	263,240	0.5698	6.344	6.344	6.456	6.233	6.344	41,507	6.3420	1.79%
2006-06-21	0	0.560	0.550	0.580	0.550	0.560	590,000	325,560	0.5518	6.233	6.122	6.456	6.122	6.233	53,007	6.1418	1.82%
2006-06-20	0	0.550	0.540	0.550	0.540	0.550	300,000	163,500	0.5450	6.122	6.010	6.122	6.010	6.122	26,953	6.0661	1.85%
2006-06-19	0	0.540	0.540	0.560	0.540	0.550	260,000	142,400	0.5477	6.010	6.010	6.233	6.010	6.122	23,359	6.0961	-1.82%
2006-06-16	0	0.550	0.540	0.550	0.540	0.550	178,000	97,600	0.5483	6.122	6.010	6.122	6.010	6.122	15,992	6.1030	1.85%
2006-06-15	0	0.540	0.530	0.540	0.540	0.550	630,000	341,140	0.5415	6.010	5.899	6.010	6.010	6.122	56,601	6.0271	0.00%
2006-06-14	0	0.540	0.530	0.540	0.530	0.540	336,000	180,880	0.5383	6.010	5.899	6.010	5.899	6.010	30,187	5.9919	0.00%
2006-06-13	0	0.540	0.530	0.540	0.540	0.550	1,038,000	567,600	0.5468	6.010	5.899	6.010	6.010	6.122	93,257	6.0864	-3.57%
2006-06-12	0	0.560	0.560	0.570	0.560	0.560	90,000	50,400	0.5600	6.233	6.233	6.344	6.233	6.233	8,086	6.2331	0.00%
2006-06-09	0	0.560	0.550	0.580	0.560	0.570	698,000	395,500	0.5666	6.233	6.122	6.456	6.233	6.344	62,710	6.3068	-1.75%
2006-06-08	0	0.570	0.560	0.570	0.550	0.570	1,446,000	807,980	0.5588	6.344	6.233	6.344	6.122	6.344	129,913	6.2194	-1.72%
2006-06-07	0	0.580	0.560	0.590	0.560	0.580	790,000	446,600	0.5653	6.456	6.233	6.567	6.233	6.456	70,976	6.2923	1.75%
2006-06-06	0	0.570	0.570	0.580	0.570	0.570	164,000	93,480	0.5700	6.344	6.344	6.456	6.344	6.344	14,734	6.3444	0.00%
2006-06-05	0	0.570	0.570	0.580	0.570	0.570	426,000	242,820	0.5700	6.344	6.344	6.456	6.344	6.344	38,273	6.3444	-1.72%
2006-06-02	0	0.580	0.570	0.580	0.560	0.580	350,000	200,600	0.5731	6.456	6.344	6.456	6.233	6.456	31,445	6.3794	0.00%
2006-06-01	0	0.580	0.570	0.590	0.570	0.580	376,000	216,480	0.5757	6.456	6.344	6.567	6.344	6.456	33,781	6.4083	0.00%
2006-05-30	0	0.580	0.570	0.590	0.570	0.580	710,000	407,200	0.5735	6.456	6.344	6.567	6.344	6.456	63,789	6.3836	-1.69%
2006-05-29	0	0.590	0.580	0.590	0.590	0.600	1,252,000	739,680	0.5908	6.567	6.456	6.567	6.567	6.678	112,484	6.5759	-1.67%
2006-05-26	0	0.600	0.590	0.600	0.580	0.600	1,526,000	900,120	0.5899	6.678	6.567	6.678	6.456	6.678	137,101	6.5654	3.45%
2006-05-25	0	0.580	0.580	0.590	0.570	0.590	2,938,000	1,693,560	0.5764	6.456	6.456	6.567	6.344	6.567	263,959	6.4160	3.57%
2006-05-24	0	0.560	0.550	0.560	0.540	0.560	838,000	466,020	0.5561	6.233	6.122	6.233	6.010	6.233	75,288	6.1898	1.82%
2006-05-23	0	0.550	0.540	0.550	0.530	0.550	1,330,000	717,020	0.5391	6.122	6.010	6.122	5.899	6.122	119,491	6.0006	0.00%
2006-05-22	0	0.550	0.540	0.560	0.540	0.560	1,618,000	890,380	0.5503	6.122	6.010	6.233	6.010	6.233	145,366	6.1251	-1.79%
2006-05-19	0	0.560	0.560	0.570	0.560	0.570	1,000,000	560,700	0.5607	6.233	6.233	6.344	6.233	6.344	89,843	6.2409	-1.75%
2006-05-18	0	0.570	0.560	0.570	0.560	0.570	1,130,000	638,900	0.5654	6.344	6.233	6.344	6.233	6.344	101,523	6.2932	0.00%
2006-05-17	0	0.570	0.570	0.580	0.560	0.580	2,146,000	1,220,620	0.5688	6.344	6.344	6.456	6.233	6.456	192,803	6.3309	0.00%
2006-05-16	0	0.570	0.570	0.580	0.560	0.580	2,218,000	1,263,500	0.5697	6.344	6.344	6.456	6.233	6.456	199,272	6.3406	-1.72%
2006-05-15	0	0.580	0.580	0.590	0.570	0.590	1,068,000	617,700	0.5784	6.456	6.456	6.567	6.344	6.567	95,952	6.4376	-1.69%
2006-05-12	0	0.590	0.580	0.590	0.590	0.600	1,246,000	738,340	0.5926	6.567	6.456	6.567	6.567	6.678	111,944	6.5956	-1.67%
2006-05-11	0	0.600	0.600	0.610	0.580	0.610	3,784,000	2,262,240	0.5978	6.678	6.678	6.790	6.456	6.790	339,966	6.6543	1.69%
2006-05-10	0	0.590	0.590	0.600	0.590	0.590	732,000	431,880	0.5900	6.567	6.567	6.678	6.567	6.567	65,765	6.5670	-1.67%
2006-05-09	0	0.600	0.600	0.610	0.590	0.600	1,492,000	895,160	0.6000	6.678	6.678	6.790	6.567	6.678	134,046	6.6780	0.00%
2006-05-08	0	0.600	0.590	0.600	0.600	0.610	1,832,000	1,099,700	0.6003	6.678	6.567	6.678	6.678	6.790	164,592	6.6814	1.69%
2006-05-04	0	0.590	0.590	0.600	0.590	0.600	1,176,000	704,420	0.5990	6.567	6.567	6.678	6.567	6.678	105,655	6.6671	-1.67%
2006-05-03	0	0.600	0.590	0.600	0.590	0.600	2,384,000	1,428,420	0.5992	6.678	6.567	6.678	6.567	6.678	214,186	6.6691	0.00%
2006-05-02	0	0.600	0.600	0.610	0.590	0.600	2,004,000	1,200,200	0.5989	6.678	6.678	6.790	6.567	6.678	180,045	6.6661	3.45%
2006-04-28	0	0.580	0.580	0.590	0.570	0.600	3,644,000	2,121,640	0.5822	6.456	6.456	6.567	6.344	6.678	327,388	6.4805	-3.33%
2006-04-27	0	0.600	0.590	0.600	0.590	0.610	994,000	595,600	0.5992	6.678	6.567	6.678	6.567	6.790	89,304	6.6694	1.69%
2006-04-26	0	0.590	0.590	0.600	0.590	0.600	2,106,000	1,245,240	0.5913	6.567	6.567	6.678	6.567	6.678	189,209	6.5813	-3.28%
2006-04-25	0	0.610	0.590	0.610	0.600	0.610	2,308,000	1,390,740	0.6026	6.790	6.567	6.790	6.678	6.790	207,358	6.7070	-1.61%
2006-04-24	0	0.620	0.600	0.620	0.600	0.630	1,974,000	1,217,620	0.6168	6.901	6.678	6.901	6.678	7.012	177,350	6.8656	0.00%
2006-04-21	0	0.620	0.610	0.620	0.610	0.620	1,068,000	654,740	0.6131	6.901	6.790	6.901	6.790	6.901	95,952	6.8236	0.00%
2006-04-20	0	0.620	0.610	0.620	0.610	0.630	1,756,000	1,087,580	0.6194	6.901	6.790	6.901	6.790	7.012	157,764	6.8937	1.64%
2006-04-19	0	0.610	0.610	0.620	0.610	0.640	2,068,000	1,276,700	0.6174	6.790	6.790	6.901	6.790	7.124	185,795	6.8715	-3.17%
2006-04-18	0	0.630	0.620	0.630	0.620	0.640	1,574,000	985,600	0.6262	7.012	6.901	7.012	6.901	7.124	141,413	6.9697	0.00%
2006-04-13	0	0.630	0.620	0.630	0.620	0.640	748,000	469,860	0.6282	7.012	6.901	7.012	6.901	7.124	67,203	6.9917	1.61%
2006-04-12	0	0.620	0.620	0.640	0.620	0.630	2,294,000	1,434,460	0.6253	6.901	6.901	7.124	6.901	7.012	206,100	6.9600	0.00%
2006-04-11	0	0.620	0.620	0.630	0.620	0.640	2,082,000	1,316,460	0.6323	6.901	6.901	7.012	6.901	7.124	187,053	7.0379	-1.59%
2006-04-10	0	0.630	0.630	0.640	0.630	0.650	796,000	507,940	0.6381	7.012	7.012	7.124	7.012	7.235	71,515	7.1026	-1.56%
2006-04-07	0	0.640	0.640	0.650	0.640	0.650	1,606,000	1,028,020	0.6401	7.124	7.124	7.235	7.124	7.235	144,288	7.1248	0.00%
2006-04-06	0	0.640	0.640	0.650	0.640	0.650	2,942,000	1,886,280	0.6412	7.124	7.124	7.235	7.124	7.235	264,318	7.1364	0.00%
2006-04-04	0	0.640	0.630	0.640	0.630	0.640	1,072,000	682,680	0.6368	7.124	7.012	7.124	7.012	7.124	96,312	7.0882	1.59%
2006-04-03	0	0.630	0.620	0.630	0.630	0.650	4,022,000	2,541,920	0.6320	7.012	6.901	7.012	7.012	7.235	361,349	7.0345	-3.08%
2006-03-31	0	0.650	0.640	0.650	0.640	0.670	4,968,000	3,252,520	0.6547	7.235	7.124	7.235	7.124	7.457	446,340	7.2871	1.56%
2006-03-30	0	0.640	0.630	0.640	0.630	0.640	1,708,000	1,079,840	0.6322	7.124	7.012	7.124	7.012	7.124	153,452	7.0370	1.59%
2006-03-29	0	0.630	0.620	0.630	0.620	0.630	1,478,000	929,860	0.6291	7.012	6.901	7.012	6.901	7.012	132,788	7.0026	1.61%
2006-03-28	0	0.620	0.620	0.630	0.620	0.630	1,532,000	964,820	0.6298	6.901	6.901	7.012	6.901	7.012	137,640	7.0098	-3.12%
2006-03-27	0	0.640	0.630	0.640	0.620	0.640	940,000	591,100	0.6288	7.124	7.012	7.124	6.901	7.124	84,452	6.9992	0.00%
2006-03-24	0	0.640	0.630	0.640	0.620	0.640	1,558,000	982,920	0.6309	7.124	7.012	7.124	6.901	7.124	139,975	7.0221	1.59%
2006-03-23	0	0.630	0.620	0.630	0.610	0.630	1,274,000	790,680	0.6206	7.012	6.901	7.012	6.790	7.012	114,460	6.9079	1.61%
2006-03-22	0	0.620	0.620	0.630	0.610	0.630	2,564,000	1,590,180	0.6202	6.901	6.901	7.012	6.790	7.012	230,358	6.9031	-1.59%
2006-03-21	0	0.630	0.620	0.630	0.620	0.640	2,580,000	1,623,340	0.6292	7.012	6.901	7.012	6.901	7.124	231,795	7.0033	-1.56%
2006-03-20	0	0.640	0.630	0.640	0.630	0.640	1,550,000	988,040	0.6374	7.124	7.012	7.124	7.012	7.124	139,257	7.0951	0.00%
2006-03-17	0	0.640	0.630	0.640	0.630	0.640	1,148,000	734,700	0.6400	7.124	7.012	7.124	7.012	7.124	103,140	7.1233	1.59%
2006-03-16	0	0.630	0.630	0.640	0.620	0.640	3,348,000	2,117,640	0.6325	7.012	7.012	7.124	6.901	7.124	300,795	7.0402	-1.56%
2006-03-15	0	0.640	0.640	0.650	0.640	0.650	3,706,000	2,384,100	0.6433	7.124	7.124	7.235	7.124	7.235	332,958	7.1604	-1.54%
2006-03-14	0	0.650	0.650	0.660	0.640	0.670	8,308,000	5,402,480	0.6503	7.235	7.235	7.346	7.124	7.457	746,416	7.2379	-2.99%
2006-03-13	0	0.670	0.660	0.670	0.650	0.680	26,374,000	17,642,680	0.6689	7.457	7.346	7.457	7.235	7.569	2,369,521	7.4457	4.69%
2006-03-10	0	0.640	0.640	0.650	0.610	0.650	9,311,000	5,907,960	0.6345	7.124	7.124	7.235	6.790	7.235	836,529	7.0625	4.92%
2006-03-09	0	0.610	0.610	0.620	0.610	0.610	730,000	445,300	0.6100	6.790	6.790	6.901	6.790	6.790	65,585	6.7896	0.00%
2006-03-08	0	0.610	0.600	0.610	0.590	0.610	2,572,000	1,537,000	0.5976	6.790	6.678	6.790	6.567	6.790	231,076	6.6515	0.00%
2006-03-07	0	0.610	0.610	0.620	0.610	0.630	2,390,000	1,472,360	0.6161	6.790	6.790	6.901	6.790	7.012	214,725	6.8570	-3.17%
2006-03-06	0	0.630	0.630	0.640	0.600	0.640	8,572,000	5,377,620	0.6273	7.012	7.012	7.124	6.678	7.124	770,135	6.9827	5.00%
2006-03-03	0	0.600	0.590	0.600	0.590	0.600	1,352,000	803,960	0.5946	6.678	6.567	6.678	6.567	6.678	121,468	6.6187	0.00%
2006-03-02	0	0.600	0.590	0.600	0.600	0.610	810,000	487,900	0.6023	6.678	6.567	6.678	6.678	6.790	72,773	6.7044	0.00%
2006-03-01	0	0.600	0.590	0.600	0.600	0.600	280,000	168,000	0.6000	6.678	6.567	6.678	6.678	6.678	25,156	6.6783	0.00%
2006-02-28	0	0.600	0.600	0.610	0.590	0.610	1,550,000	929,960	0.6000	6.678	6.678	6.790	6.567	6.790	139,257	6.6780	-1.64%
2006-02-27	0	0.610	0.610	0.620	0.610	0.620	926,000	571,080	0.6167	6.790	6.790	6.901	6.790	6.901	83,195	6.8644	-1.61%
2006-02-24	0	0.620	0.620	0.630	0.620	0.640	2,212,000	1,390,160	0.6285	6.901	6.901	7.012	6.901	7.124	198,733	6.9951	-3.12%
2006-02-23	0	0.640	0.630	0.640	0.630	0.650	7,076,000	4,498,420	0.6357	7.124	7.012	7.124	7.012	7.235	635,729	7.0760	1.59%
2006-02-22	0	0.630	0.620	0.630	0.590	0.630	2,388,000	1,451,240	0.6077	7.012	6.901	7.012	6.567	7.012	214,545	6.7643	5.00%
2006-02-21	0	0.600	0.600	0.610	0.600	0.610	1,104,000	670,300	0.6072	6.678	6.678	6.790	6.678	6.790	99,187	6.7580	-1.64%
2006-02-20	0	0.610	0.610	0.620	0.610	0.620	912,000	556,820	0.6105	6.790	6.790	6.901	6.790	6.901	81,937	6.7957	1.67%
2006-02-17	0	0.600	0.600	0.610	0.590	0.610	3,190,000	1,918,100	0.6013	6.678	6.678	6.790	6.567	6.790	286,599	6.6926	-1.64%
2006-02-16	0	0.610	0.600	0.610	0.600	0.630	8,300,000	5,032,380	0.6063	6.790	6.678	6.790	6.678	7.012	745,697	6.7486	-3.17%
2006-02-15	0	0.630	0.630	0.640	0.620	0.650	4,376,000	2,759,600	0.6306	7.012	7.012	7.124	6.901	7.235	393,153	7.0191	-1.56%
2006-02-14	0	0.640	0.640	0.650	0.640	0.660	6,864,000	4,457,060	0.6493	7.124	7.124	7.235	7.124	7.346	616,683	7.2275	-4.48%
2006-02-13	0	0.670	0.660	0.670	0.650	0.670	12,442,000	8,213,840	0.6602	7.457	7.346	7.457	7.235	7.457	1,117,827	7.3480	0.00%
2006-02-10	0	0.670	0.660	0.670	0.610	0.690	22,281,000	14,632,820	0.6567	7.457	7.346	7.457	6.790	7.680	2,001,793	7.3099	8.06%
2006-02-09	0	0.620	0.610	0.620	0.610	0.660	8,416,000	5,296,840	0.6294	6.901	6.790	6.901	6.790	7.346	756,119	7.0053	-3.12%
2006-02-08	0	0.640	0.640	0.650	0.610	0.660	26,858,000	17,253,040	0.6424	7.124	7.124	7.235	6.790	7.346	2,413,005	7.1500	8.47%
2006-02-07	0	0.590	0.580	0.590	0.550	0.590	3,454,000	1,969,760	0.5703	6.567	6.456	6.567	6.122	6.567	310,318	6.3476	5.36%
2006-02-06	0	0.560	0.550	0.560	0.550	0.560	498,000	274,700	0.5516	6.233	6.122	6.233	6.122	6.233	44,742	6.1397	1.82%
2006-02-03	0	0.550	0.540	0.550	0.540	0.550	868,000	473,720	0.5458	6.122	6.010	6.122	6.010	6.122	77,984	6.0746	1.85%
2006-02-02	0	0.540	0.540	0.550	0.530	0.550	940,000	512,120	0.5448	6.010	6.010	6.122	5.899	6.122	84,452	6.0640	-1.82%
2006-02-01	0	0.550	0.540	0.560	0.530	0.550	786,000	428,800	0.5455	6.122	6.010	6.233	5.899	6.122	70,617	6.0722	3.77%
2006-01-27	0	0.530	0.520	0.540	0.520	0.540	620,000	328,600	0.5300	5.899	5.788	6.010	5.788	6.010	55,703	5.8992	0.00%
2006-01-26	0	0.530	0.530	0.540	0.520	0.540	220,000	117,000	0.5318	5.899	5.899	6.010	5.788	6.010	19,765	5.9194	-1.85%
2006-01-25	0	0.540	0.540	0.550	0.530	0.540	188,000	101,220	0.5384	6.010	6.010	6.122	5.899	6.010	16,890	5.9927	0.00%
2006-01-24	0	0.540	0.530	0.540	0.520	0.540	778,000	411,860	0.5294	6.010	5.899	6.010	5.788	6.010	69,898	5.8923	3.85%
2006-01-23	0	0.520	0.520	0.530	0.510	0.540	966,000	502,420	0.5201	5.788	5.788	5.899	5.677	6.010	86,788	5.7890	-3.70%
2006-01-20	0	0.540	0.540	0.550	0.540	0.550	410,000	221,860	0.5411	6.010	6.010	6.122	6.010	6.122	36,836	6.0230	0.00%
2006-01-19	0	0.540	0.540	0.550	0.540	0.550	670,000	363,300	0.5422	6.010	6.010	6.122	6.010	6.122	60,195	6.0354	0.00%
2006-01-18	0	0.540	0.530	0.540	0.530	0.540	940,000	500,300	0.5322	6.010	5.899	6.010	5.899	6.010	84,452	5.9240	0.00%
2006-01-17	0	0.540	0.530	0.540	0.530	0.560	2,266,000	1,239,200	0.5469	6.010	5.899	6.010	5.899	6.233	203,584	6.0869	-3.57%
2006-01-16	0	0.560	0.550	0.560	0.560	0.570	690,000	387,200	0.5612	6.233	6.122	6.233	6.233	6.344	61,992	6.2460	-1.75%
2006-01-13	0	0.570	0.560	0.570	0.550	0.570	1,294,000	719,900	0.5563	6.344	6.233	6.344	6.122	6.344	116,257	6.1923	1.79%
2006-01-12	0	0.560	0.550	0.560	0.560	0.570	814,000	456,520	0.5608	6.233	6.122	6.233	6.233	6.344	73,132	6.2424	-1.75%
2006-01-11	0	0.570	0.560	0.570	0.570	0.570	770,000	438,900	0.5700	6.344	6.233	6.344	6.344	6.344	69,179	6.3444	0.00%
2006-01-10	0	0.570	0.560	0.570	0.550	0.570	1,304,000	740,900	0.5682	6.344	6.233	6.344	6.122	6.344	117,155	6.3241	0.00%
2006-01-09	0	0.570	0.560	0.580	0.570	0.570	830,000	473,100	0.5700	6.344	6.233	6.456	6.344	6.344	74,570	6.3444	0.00%
2006-01-06	0	0.570	0.570	0.580	0.560	0.570	1,444,000	818,480	0.5668	6.344	6.344	6.456	6.233	6.344	129,733	6.3089	0.00%
2006-01-05	0	0.570	0.560	0.580	0.550	0.570	1,394,000	790,780	0.5673	6.344	6.233	6.456	6.122	6.344	125,241	6.3141	0.00%
2006-01-04	0	0.570	0.560	0.570	0.550	0.570	2,156,000	1,211,640	0.5620	6.344	6.233	6.344	6.122	6.344	193,702	6.2552	5.56%
2006-01-03	0	0.540	0.540	0.550	0.540	0.540	492,000	265,680	0.5400	6.010	6.010	6.122	6.010	6.010	44,203	6.0105	0.00%
2005-12-30	0	0.540	0.530	0.550	0.540	0.540	456,000	246,240	0.5400	6.010	5.899	6.122	6.010	6.010	40,968	6.0105	-3.57%
2005-12-29	0	0.560	0.540	0.560	0.540	0.570	1,654,000	915,680	0.5536	6.233	6.010	6.233	6.010	6.344	148,600	6.1620	1.82%
2005-12-28	0	0.550	0.540	0.550	0.530	0.550	354,000	192,940	0.5450	6.122	6.010	6.122	5.899	6.122	31,804	6.0664	1.85%
2005-12-23	0	0.540	0.530	0.540	0.530	0.550	2,080,000	1,120,580	0.5387	6.010	5.899	6.010	5.899	6.122	186,874	5.9965	-1.82%
2005-12-22	0	0.550	0.540	0.550	0.540	0.560	1,450,000	797,340	0.5499	6.122	6.010	6.122	6.010	6.233	130,272	6.1206	-1.79%
2005-12-21	0	0.560	0.560	0.570	0.560	0.580	1,170,000	659,200	0.5634	6.233	6.233	6.344	6.233	6.456	105,116	6.2711	-1.75%
2005-12-20	0	0.590	0.580	0.590	0.590	0.600	866,000	511,180	0.5903	6.344	6.237	6.344	6.344	6.452	80,534	6.3474	0.00%
2005-12-19	0	0.590	0.590	0.600	0.590	0.600	530,000	315,900	0.5960	6.344	6.344	6.452	6.344	6.452	49,288	6.4093	0.00%
2005-12-16	0	0.590	0.580	0.600	0.580	0.590	890,000	524,900	0.5898	6.344	6.237	6.452	6.237	6.344	82,766	6.3420	-1.67%
2005-12-15	0	0.600	0.590	0.610	0.590	0.610	662,000	396,720	0.5993	6.452	6.344	6.559	6.344	6.559	61,563	6.4441	0.00%
2005-12-14	0	0.600	0.590	0.610	0.600	0.600	438,000	262,800	0.6000	6.452	6.344	6.559	6.452	6.452	40,732	6.4519	-1.64%
2005-12-13	0	0.610	0.600	0.610	0.600	0.620	460,000	278,040	0.6044	6.559	6.452	6.559	6.452	6.667	42,778	6.4996	0.00%
2005-12-12	0	0.610	0.610	0.620	0.580	0.620	6,238,000	3,758,640	0.6025	6.559	6.559	6.667	6.237	6.667	580,106	6.4792	5.17%
2005-12-09	0	0.580	0.580	0.590	0.580	0.600	1,898,000	1,105,080	0.5822	6.237	6.237	6.344	6.237	6.452	176,505	6.2609	-3.33%
2005-12-08	0	0.600	0.590	0.600	0.590	0.620	3,854,000	2,327,760	0.6040	6.452	6.344	6.452	6.344	6.667	358,404	6.4948	-1.64%
2005-12-07	0	0.610	0.600	0.610	0.580	0.630	3,806,000	2,321,580	0.6100	6.559	6.452	6.559	6.237	6.775	353,941	6.5592	0.00%
2005-12-06	0	0.610	0.610	0.620	0.600	0.620	3,676,000	2,246,560	0.6111	6.559	6.559	6.667	6.452	6.667	341,851	6.5717	0.00%
2005-12-05	0	0.610	0.600	0.620	0.600	0.650	6,076,000	3,716,860	0.6117	6.559	6.452	6.667	6.452	6.990	565,040	6.5780	-3.17%
2005-12-02	0	0.630	0.630	0.640	0.630	0.660	6,156,200	3,949,368	0.6415	6.775	6.775	6.882	6.775	7.097	572,499	6.8985	1.61%
2005-12-01	0	0.620	0.610	0.620	0.590	0.640	5,456,000	3,356,340	0.6152	6.667	6.559	6.667	6.344	6.882	507,383	6.6150	5.08%
2005-11-30	0	0.590	0.580	0.600	0.590	0.600	1,864,000	1,109,200	0.5951	6.344	6.237	6.452	6.344	6.452	173,344	6.3989	-1.67%
2005-11-29	0	0.600	0.590	0.600	0.590	0.600	2,460,000	1,475,300	0.5997	6.452	6.344	6.452	6.344	6.452	228,769	6.4489	0.00%
2005-11-28	0	0.600	0.590	0.600	0.580	0.600	2,142,000	1,265,140	0.5906	6.452	6.344	6.452	6.237	6.452	199,196	6.3512	3.45%
2005-11-25	0	0.580	0.580	0.590	0.550	0.590	5,116,000	2,946,400	0.5759	6.237	6.237	6.344	5.914	6.344	475,765	6.1930	5.45%
2005-11-24	0	0.550	0.540	0.550	0.540	0.550	512,000	276,680	0.5404	5.914	5.807	5.914	5.807	5.914	47,614	5.8109	1.85%
2005-11-23	0	0.540	0.530	0.550	0.540	0.550	900,000	488,000	0.5422	5.807	5.699	5.914	5.807	5.914	83,696	5.8306	-1.82%
2005-11-22	0	0.550	0.540	0.550	0.540	0.550	598,000	325,920	0.5450	5.914	5.807	5.914	5.807	5.914	55,611	5.8607	1.85%
2005-11-21	0	0.540	0.540	0.550	0.540	0.550	446,000	242,940	0.5447	5.807	5.807	5.914	5.807	5.914	41,476	5.8574	0.00%
2005-11-18	0	0.540	0.540	0.550	0.530	0.540	1,690,000	910,200	0.5386	5.807	5.807	5.914	5.699	5.807	157,162	5.7915	1.89%
2005-11-17	0	0.530	0.530	0.540	0.530	0.530	100,000	53,000	0.5300	5.699	5.699	5.807	5.699	5.699	9,300	5.6992	0.00%
2005-11-16	0	0.530	0.530	0.540	0.520	0.530	876,000	462,380	0.5278	5.699	5.699	5.807	5.592	5.699	81,464	5.6759	0.00%
2005-11-15	0	0.530	0.530	0.540	0.520	0.530	352,338	186,569	0.5295	5.699	5.699	5.807	5.592	5.699	32,766	5.6940	0.00%
2005-11-14	0	0.530	0.530	0.540	0.520	0.540	566,000	300,780	0.5314	5.699	5.699	5.807	5.592	5.807	52,635	5.7144	-1.85%
2005-11-11	0	0.540	0.530	0.540	0.530	0.540	1,540,000	830,400	0.5392	5.807	5.699	5.807	5.699	5.807	143,213	5.7984	0.00%
2005-11-10	0	0.540	0.530	0.540	0.530	0.540	700,000	372,200	0.5317	5.807	5.699	5.807	5.699	5.807	65,097	5.7176	0.00%
2005-11-09	0	0.540	0.530	0.540	0.530	0.550	666,000	357,260	0.5364	5.807	5.699	5.807	5.699	5.914	61,935	5.7683	1.89%
2005-11-08	0	0.530	0.540	0.550	0.520	0.550	2,880,000	1,555,460	0.5401	5.699	5.807	5.914	5.592	5.914	267,827	5.8077	1.92%
2005-11-07	0	0.520	0.510	0.520	0.510	0.530	3,540,000	1,836,300	0.5187	5.592	5.484	5.592	5.484	5.699	329,204	5.5780	6.12%
2005-11-04	0	0.490	0.490	0.500	0.480	0.495	1,562,000	759,430	0.4862	5.269	5.269	5.377	5.162	5.323	145,259	5.2281	4.26%
2005-11-03	0	0.470	0.470	0.480	0.465	0.470	200,000	93,500	0.4675	5.054	5.054	5.162	5.000	5.054	18,599	5.0271	0.00%
2005-11-02	0	0.470	0.465	0.470	0.455	0.470	986,000	460,880	0.4674	5.054	5.000	5.054	4.893	5.054	91,694	5.0263	3.30%
2005-11-01	0	0.455	0.455	0.470	0.455	0.470	1,052,000	481,920	0.4581	4.893	4.893	5.054	4.893	5.054	97,831	4.9260	-3.19%
2005-10-31	0	0.470	0.450	0.470	0.465	0.470	660,000	310,100	0.4698	5.054	4.839	5.054	5.000	5.054	61,377	5.0524	2.17%
2005-10-28	0	0.460	0.460	0.465	0.455	0.470	1,622,000	747,910	0.4611	4.946	4.946	5.000	4.893	5.054	150,839	4.9583	0.00%
2005-10-27	0	0.460	0.455	0.460	0.455	0.460	1,356,000	623,290	0.4597	4.946	4.893	4.946	4.893	4.946	126,102	4.9428	0.00%
2005-10-26	0	0.460	0.450	0.460	0.460	0.465	1,800,000	829,900	0.4611	4.946	4.839	4.946	4.946	5.000	167,392	4.9578	0.00%
2005-10-25	0	0.460	0.460	0.475	0.460	0.475	1,840,000	864,850	0.4700	4.946	4.946	5.108	4.946	5.108	171,112	5.0543	-5.15%
2005-10-24	0	0.485	0.485	0.490	0.485	0.490	922,000	448,870	0.4868	5.215	5.215	5.269	5.215	5.269	85,742	5.2351	-1.02%
2005-10-21	0	0.490	0.485	0.490	0.490	0.495	1,320,000	647,920	0.4908	5.269	5.215	5.269	5.269	5.323	122,754	5.2782	0.00%
2005-10-20	0	0.490	0.490	0.495	0.490	0.490	524,000	256,760	0.4900	5.269	5.269	5.323	5.269	5.269	48,730	5.2691	0.00%
2005-10-19	0	0.490	0.490	0.495	0.490	0.495	690,000	341,450	0.4949	5.269	5.269	5.323	5.269	5.323	64,167	5.3213	-2.00%
2005-10-18	0	0.500	0.495	0.500	0.500	0.500	350,000	175,000	0.5000	5.377	5.323	5.377	5.377	5.377	32,548	5.3766	0.00%
2005-10-17	0	0.500	0.495	0.500	0.495	0.500	390,000	194,800	0.4995	5.377	5.323	5.377	5.323	5.377	36,268	5.3711	1.01%
2005-10-14	0	0.495	0.490	0.495	0.495	0.495	690,000	341,550	0.4950	5.323	5.269	5.323	5.323	5.323	64,167	5.3228	0.00%
2005-10-13	0	0.495	0.495	0.500	0.495	0.495	210,000	103,950	0.4950	5.323	5.323	5.377	5.323	5.323	19,529	5.3228	0.00%
2005-10-12	0	0.495	0.495	0.500	0.495	0.500	430,000	214,000	0.4977	5.323	5.323	5.377	5.323	5.377	39,988	5.3516	-1.00%
2005-10-10	0	0.500	0.495	0.500	0.500	0.500	90,000	45,000	0.5000	5.377	5.323	5.377	5.377	5.377	8,370	5.3766	0.00%
2005-10-07	0	0.500	0.500	0.510	0.495	0.500	608,000	302,150	0.4970	5.377	5.377	5.484	5.323	5.377	56,541	5.3439	1.01%
2005-10-06	0	0.495	0.495	0.500	0.495	0.495	888,000	439,560	0.4950	5.323	5.323	5.377	5.323	5.323	82,580	5.3228	-1.00%
2005-10-05	0	0.500	0.495	0.500	0.495	0.500	520,000	258,500	0.4971	5.377	5.323	5.377	5.323	5.377	48,358	5.3456	-1.96%
2005-10-04	0	0.510	0.500	0.510	0.495	0.510	602,000	299,270	0.4971	5.484	5.377	5.484	5.323	5.484	55,983	5.3457	2.00%
2005-10-03	0	0.500	0.495	0.500	0.495	0.500	160,000	79,650	0.4978	5.377	5.323	5.377	5.323	5.377	14,879	5.3531	0.00%
2005-09-30	0	0.500	0.495	0.510	0.490	0.500	720,000	356,750	0.4955	5.377	5.323	5.484	5.269	5.377	66,957	5.3281	1.01%
2005-09-29	0	0.495	0.495	0.500	0.490	0.500	1,190,000	588,350	0.4944	5.323	5.323	5.377	5.269	5.377	110,665	5.3165	-1.00%
2005-09-28	0	0.500	0.500	0.510	0.495	0.500	290,000	144,400	0.4979	5.377	5.377	5.484	5.323	5.377	26,969	5.3544	0.00%
2005-09-27	0	0.500	0.495	0.500	0.495	0.510	220,000	110,550	0.5025	5.377	5.323	5.377	5.323	5.484	20,459	5.4035	0.00%
2005-09-26	0	0.500	0.495	0.510	0.495	0.510	558,000	278,810	0.4997	5.377	5.323	5.484	5.323	5.484	51,891	5.3729	0.00%
2005-09-23	0	0.500	0.500	0.510	0.500	0.500	360,000	180,000	0.5000	5.377	5.377	5.484	5.377	5.377	33,478	5.3766	-1.96%
2005-09-22	0	0.510	0.500	0.510	0.500	0.510	550,000	277,000	0.5036	5.484	5.377	5.484	5.377	5.484	51,147	5.4157	2.00%
2005-09-21	0	0.500	0.500	0.510	0.500	0.510	650,000	326,900	0.5029	5.377	5.377	5.484	5.377	5.484	60,447	5.4080	0.00%
2005-09-20	0	0.500	0.500	0.510	0.500	0.510	670,677	339,825	0.5067	5.377	5.377	5.484	5.377	5.484	62,370	5.4485	-3.85%
2005-09-16	0	0.520	0.510	0.520	0.495	0.520	1,210,000	612,800	0.5064	5.592	5.484	5.592	5.323	5.592	112,524	5.4459	4.00%
2005-09-15	0	0.500	0.495	0.510	0.500	0.500	510,000	255,000	0.5000	5.377	5.323	5.484	5.377	5.377	47,428	5.3766	0.00%
2005-09-14	0	0.500	0.495	0.500	0.495	0.500	860,000	428,920	0.4987	5.377	5.323	5.377	5.323	5.377	79,976	5.3631	0.00%
2005-09-13	0	0.500	0.500	0.510	0.500	0.500	10,000	5,000	0.5000	5.377	5.377	5.484	5.377	5.377	930	5.3766	-1.96%
2005-09-12	0	0.510	0.500	0.520	0.500	0.510	396,000	198,700	0.5018	5.484	5.377	5.592	5.377	5.484	36,826	5.3956	2.00%
2005-09-09	0	0.500	0.500	0.510	0.500	0.510	582,000	291,500	0.5009	5.377	5.377	5.484	5.377	5.484	54,123	5.3858	0.00%
2005-09-08	0	0.500	0.500	0.510	0.500	0.510	158,000	80,080	0.5068	5.377	5.377	5.484	5.377	5.484	14,693	5.4501	-1.96%
2005-09-07	0	0.510	0.500	0.510	0.500	0.510	580,000	290,600	0.5010	5.484	5.377	5.484	5.377	5.484	53,937	5.3877	2.00%
2005-09-06	0	0.500	0.500	0.520	0.500	0.510	300,000	152,300	0.5077	5.377	5.377	5.592	5.377	5.484	27,899	5.4590	0.00%
2005-09-05	0	0.500	0.500	0.520	0.495	0.500	60,000	29,900	0.4983	5.377	5.377	5.592	5.323	5.377	5,580	5.3587	0.00%
2005-09-02	0	0.500	0.500	0.510	0.495	0.500	492,000	245,400	0.4988	5.377	5.377	5.484	5.323	5.377	45,754	5.3635	0.00%
2005-09-01	0	0.500	0.495	0.500	0.485	0.500	1,364,000	673,580	0.4938	5.377	5.323	5.377	5.215	5.377	126,846	5.3102	2.04%
2005-08-31	0	0.490	0.490	0.495	0.490	0.495	1,000,000	490,950	0.4910	5.269	5.269	5.323	5.269	5.323	92,995	5.2793	-1.01%
2005-08-30	0	0.495	0.490	0.495	0.440	0.500	2,190,000	1,049,290	0.4791	5.323	5.269	5.323	4.731	5.377	203,660	5.1522	1.02%
2005-08-29	0	0.490	0.480	0.490	0.480	0.500	1,950,000	957,600	0.4911	5.269	5.162	5.269	5.162	5.377	181,341	5.2807	-2.00%
2005-08-26	0	0.500	0.500	0.510	0.500	0.510	990,000	495,900	0.5009	5.377	5.377	5.484	5.377	5.484	92,065	5.3864	0.00%
2005-08-25	0	0.500	0.500	0.510	0.500	0.500	1,562,000	781,000	0.5000	5.377	5.377	5.484	5.377	5.377	145,259	5.3766	-1.96%
2005-08-24	0	0.510	0.500	0.510	0.510	0.510	148,000	75,480	0.5100	5.484	5.377	5.484	5.484	5.484	13,763	5.4841	0.00%
2005-08-23	0	0.510	0.510	0.520	0.510	0.510	940,000	479,400	0.5100	5.484	5.484	5.592	5.484	5.484	87,416	5.4841	0.00%
2005-08-22	0	0.510	0.510	0.520	0.510	0.520	1,486,000	764,820	0.5147	5.484	5.484	5.592	5.484	5.592	138,191	5.5345	-1.92%
2005-08-19	0	0.520	0.520	0.530	0.520	0.520	1,194,000	620,880	0.5200	5.592	5.592	5.699	5.592	5.592	111,037	5.5917	0.00%
2005-08-18	0	0.520	0.510	0.520	0.510	0.520	1,778,000	920,280	0.5176	5.592	5.484	5.592	5.484	5.592	165,346	5.5658	0.00%
2005-08-17	0	0.520	0.510	0.520	0.510	0.520	1,142,000	582,840	0.5104	5.592	5.484	5.592	5.484	5.592	106,201	5.4881	0.00%
2005-08-16	0	0.520	0.510	0.520	0.510	0.520	450,000	233,200	0.5182	5.592	5.484	5.592	5.484	5.592	41,848	5.5726	0.00%
2005-08-15	0	0.520	0.510	0.520	0.510	0.520	2,086,000	1,074,980	0.5153	5.592	5.484	5.592	5.484	5.592	193,988	5.5415	-1.89%
2005-08-12	0	0.530	0.520	0.530	0.520	0.540	3,948,000	2,081,180	0.5271	5.699	5.592	5.699	5.592	5.807	367,146	5.6685	-1.85%
2005-08-11	0	0.540	0.530	0.540	0.530	0.550	2,490,000	1,353,740	0.5437	5.807	5.699	5.807	5.699	5.914	231,559	5.8462	0.00%
2005-08-10	0	0.570	0.560	0.570	0.560	0.580	2,770,000	1,577,600	0.5695	5.807	5.705	5.807	5.705	5.909	271,908	5.8020	-1.72%
2005-08-09	0	0.580	0.570	0.580	0.570	0.580	1,544,000	881,580	0.5710	5.909	5.807	5.909	5.807	5.909	151,562	5.8166	1.75%
2005-08-08	0	0.570	0.560	0.570	0.560	0.570	1,310,000	744,500	0.5683	5.807	5.705	5.807	5.705	5.807	128,592	5.7896	0.00%
2005-08-05	0	0.570	0.570	0.580	0.560	0.570	816,000	464,280	0.5690	5.807	5.807	5.909	5.705	5.807	80,100	5.7962	-1.72%
2005-08-04	0	0.580	0.560	0.580	0.560	0.580	1,322,000	749,760	0.5671	5.909	5.705	5.909	5.705	5.909	129,770	5.7776	3.57%
2005-08-03	0	0.560	0.550	0.560	0.550	0.560	844,000	472,460	0.5598	5.705	5.603	5.705	5.603	5.705	82,849	5.7027	1.82%
2005-08-02	0	0.550	0.550	0.560	0.550	0.560	2,400,000	1,331,600	0.5548	5.603	5.603	5.705	5.603	5.705	235,588	5.6522	0.00%
2005-08-01	0	0.550	0.550	0.560	0.550	0.560	1,104,000	607,640	0.5504	5.603	5.603	5.705	5.603	5.705	108,371	5.6071	-1.79%
2005-07-29	0	0.560	0.550	0.560	0.550	0.560	506,000	278,800	0.5510	5.705	5.603	5.705	5.603	5.705	49,670	5.6131	1.82%
2005-07-28	0	0.550	0.550	0.560	0.540	0.550	616,000	338,540	0.5496	5.603	5.603	5.705	5.501	5.603	60,468	5.5987	0.00%
2005-07-27	0	0.550	0.540	0.550	0.540	0.550	1,370,000	753,000	0.5496	5.603	5.501	5.603	5.501	5.603	134,482	5.5993	0.00%
2005-07-26	0	0.550	0.540	0.550	0.540	0.560	847,272	466,249	0.5503	5.603	5.501	5.603	5.501	5.705	83,170	5.6060	-1.79%
2005-07-25	0	0.560	0.550	0.560	0.550	0.560	2,430,000	1,337,580	0.5504	5.705	5.603	5.705	5.603	5.705	238,533	5.6075	0.00%
2005-07-22	0	0.560	0.560	0.570	0.550	0.560	2,670,000	1,482,100	0.5551	5.705	5.705	5.807	5.603	5.705	262,092	5.6549	-1.75%
2005-07-21	0	0.570	0.560	0.570	0.560	0.570	2,394,000	1,349,140	0.5636	5.807	5.705	5.807	5.705	5.807	234,999	5.7410	0.00%
2005-07-20	0	0.570	0.560	0.580	0.560	0.570	2,458,000	1,399,360	0.5693	5.807	5.705	5.909	5.705	5.807	241,282	5.7997	1.79%
2005-07-19	0	0.560	0.560	0.570	0.560	0.580	1,468,000	837,060	0.5702	5.705	5.705	5.807	5.705	5.909	144,102	5.8088	-1.75%
2005-07-18	0	0.570	0.560	0.580	0.540	0.570	5,046,000	2,826,860	0.5602	5.807	5.705	5.909	5.501	5.807	495,325	5.7071	7.55%
2005-07-15	0	0.530	0.530	0.540	0.510	0.540	4,940,000	2,607,900	0.5279	5.399	5.399	5.501	5.196	5.501	484,920	5.3780	1.92%
2005-07-14	0	0.520	0.520	0.540	0.520	0.550	3,150,000	1,676,200	0.5321	5.297	5.297	5.501	5.297	5.603	309,210	5.4209	-3.70%
2005-07-13	0	0.540	0.530	0.540	0.530	0.550	1,198,000	648,840	0.5416	5.501	5.399	5.501	5.399	5.603	117,598	5.5174	0.00%
2005-07-12	0	0.540	0.540	0.560	0.540	0.570	4,010,000	2,209,940	0.5511	5.501	5.501	5.705	5.501	5.807	393,629	5.6143	0.00%
2005-07-11	0	0.540	0.540	0.550	0.540	0.560	2,350,000	1,295,380	0.5512	5.501	5.501	5.603	5.501	5.705	230,680	5.6155	0.00%
2005-07-08	0	0.540	0.540	0.550	0.530	0.540	762,544	405,687	0.5320	5.501	5.501	5.603	5.399	5.501	74,853	5.4198	1.89%
2005-07-07	0	0.530	0.530	0.540	0.530	0.550	2,430,000	1,305,960	0.5374	5.399	5.399	5.501	5.399	5.603	238,533	5.4750	-1.85%
2005-07-06	0	0.540	0.540	0.550	0.540	0.560	980,000	534,240	0.5451	5.501	5.501	5.603	5.501	5.705	96,199	5.5535	-3.57%
2005-07-05	0	0.560	0.560	0.580	0.520	0.570	3,792,000	2,119,740	0.5590	5.705	5.705	5.909	5.297	5.807	372,230	5.6947	5.66%
2005-07-04	0	0.530	0.530	0.540	0.510	0.550	6,350,000	3,360,660	0.5292	5.399	5.399	5.501	5.196	5.603	623,328	5.3915	-3.64%
2005-06-30	0	0.550	0.550	0.560	0.550	0.560	942,000	525,860	0.5582	5.603	5.603	5.705	5.603	5.705	92,468	5.6869	-1.79%
2005-06-29	0	0.560	0.560	0.570	0.560	0.570	1,144,000	643,040	0.5621	5.705	5.705	5.807	5.705	5.807	112,297	5.7262	0.00%
2005-06-28	0	0.560	0.560	0.580	0.560	0.570	850,000	483,680	0.5690	5.705	5.705	5.909	5.705	5.807	83,438	5.7969	-3.45%
2005-06-27	0	0.580	0.560	0.580	0.560	0.580	892,000	503,460	0.5644	5.909	5.705	5.909	5.705	5.909	87,560	5.7499	0.00%
2005-06-24	0	0.580	0.570	0.580	0.560	0.580	762,000	433,140	0.5684	5.909	5.807	5.909	5.705	5.909	74,799	5.7907	1.75%
2005-06-23	0	0.570	0.570	0.580	0.560	0.580	1,520,000	872,900	0.5743	5.807	5.807	5.909	5.705	5.909	149,206	5.8503	-1.72%
2005-06-22	0	0.580	0.570	0.580	0.560	0.580	932,000	531,660	0.5705	5.909	5.807	5.909	5.705	5.909	91,487	5.8113	3.57%
2005-06-21	0	0.560	0.560	0.570	0.560	0.560	630,000	352,800	0.5600	5.705	5.705	5.807	5.705	5.705	61,842	5.7049	-1.75%
2005-06-20	0	0.570	0.560	0.570	0.560	0.570	660,000	370,220	0.5609	5.807	5.705	5.807	5.705	5.807	64,787	5.7144	0.00%
2005-06-17	0	0.570	0.570	0.580	0.560	0.570	976,000	555,020	0.5687	5.807	5.807	5.909	5.705	5.807	95,806	5.7932	0.00%
2005-06-16	0	0.570	0.570	0.580	0.570	0.580	528,000	301,560	0.5711	5.807	5.807	5.909	5.807	5.909	51,829	5.8183	-1.72%
2005-06-15	0	0.580	0.580	0.590	0.570	0.580	1,090,000	626,320	0.5746	5.909	5.909	6.010	5.807	5.909	106,996	5.8537	1.75%
2005-06-14	0	0.570	0.570	0.580	0.570	0.590	2,046,000	1,179,880	0.5767	5.807	5.807	5.909	5.807	6.010	200,839	5.8748	-1.72%
2005-06-13	0	0.580	0.580	0.590	0.580	0.590	275,000	162,060	0.5893	5.909	5.909	6.010	5.909	6.010	26,995	6.0034	-1.69%
2005-06-10	0	0.590	0.590	0.600	0.590	0.590	808,000	476,720	0.5900	6.010	6.010	6.112	6.010	6.010	79,315	6.0105	0.00%
2005-06-09	0	0.590	0.570	0.590	0.570	0.600	4,152,000	2,428,740	0.5850	6.010	5.807	6.010	5.807	6.112	407,568	5.9591	0.00%
2005-06-08	0	0.590	0.590	0.600	0.590	0.600	220,600	130,450	0.5913	6.010	6.010	6.112	6.010	6.112	21,655	6.0242	0.00%
2005-06-07	0	0.590	0.590	0.600	0.590	0.600	300,000	177,700	0.5923	6.010	6.010	6.112	6.010	6.112	29,449	6.0343	0.00%
2005-06-06	0	0.590	0.590	0.600	0.590	0.600	1,340,000	800,200	0.5972	6.010	6.010	6.112	6.010	6.112	131,537	6.0835	-3.28%
2005-06-03	0	0.610	0.610	0.620	0.590	0.610	866,000	524,580	0.6058	6.214	6.214	6.316	6.010	6.214	85,008	6.1709	0.00%
2005-06-02	0	0.610	0.590	0.610	0.590	0.610	1,440,000	863,100	0.5994	6.214	6.010	6.214	6.010	6.214	141,353	6.1060	5.17%
2005-06-01	0	0.580	0.580	0.590	0.580	0.590	1,202,000	705,340	0.5868	5.909	5.909	6.010	5.909	6.010	117,991	5.9779	-1.69%
2005-05-31	0	0.590	0.590	0.600	0.590	0.600	380,000	226,700	0.5966	6.010	6.010	6.112	6.010	6.112	37,302	6.0775	-1.67%
2005-05-30	0	0.600	0.600	0.610	0.590	0.610	398,000	239,140	0.6009	6.112	6.112	6.214	6.010	6.214	39,068	6.1211	0.00%
2005-05-27	0	0.600	0.600	0.610	0.600	0.620	2,040,000	1,241,500	0.6086	6.112	6.112	6.214	6.112	6.316	200,250	6.1997	1.69%
2005-05-26	0	0.590	0.590	0.600	0.590	0.590	396,000	233,640	0.5900	6.010	6.010	6.112	6.010	6.010	38,872	6.0105	1.72%
2005-05-25	0	0.580	0.580	0.590	0.580	0.600	738,000	433,960	0.5880	5.909	5.909	6.010	5.909	6.112	72,443	5.9903	-3.33%
2005-05-24	0	0.600	0.600	0.610	0.600	0.610	596,000	361,160	0.6060	6.112	6.112	6.214	6.112	6.214	58,504	6.1732	0.00%
2005-05-23	0	0.600	0.590	0.600	0.590	0.610	720,000	432,400	0.6006	6.112	6.010	6.112	6.010	6.214	70,677	6.1180	-1.64%
2005-05-20	0	0.610	0.610	0.620	0.580	0.610	2,092,000	1,261,260	0.6029	6.214	6.214	6.316	5.909	6.214	205,355	6.1419	7.02%
2005-05-19	0	0.570	0.570	0.580	0.570	0.580	456,000	261,580	0.5736	5.807	5.807	5.909	5.807	5.909	44,762	5.8438	0.00%
2005-05-18	0	0.570	0.570	0.580	0.570	0.580	574,000	328,780	0.5728	5.807	5.807	5.909	5.807	5.909	56,345	5.8351	0.00%
2005-05-17	0	0.570	0.570	0.580	0.570	0.590	1,112,000	641,160	0.5766	5.807	5.807	5.909	5.807	6.010	109,156	5.8738	0.00%
2005-05-13	0	0.570	0.570	0.580	0.570	0.580	882,000	511,040	0.5794	5.807	5.807	5.909	5.807	5.909	86,579	5.9026	-3.39%
2005-05-12	0	0.590	0.580	0.590	0.580	0.590	826,000	486,340	0.5888	6.010	5.909	6.010	5.909	6.010	81,082	5.9981	0.00%
2005-05-11	0	0.590	0.580	0.590	0.580	0.590	932,000	549,680	0.5898	6.010	5.909	6.010	5.909	6.010	91,487	6.0083	0.00%
2005-05-10	0	0.590	0.590	0.600	0.590	0.600	370,000	218,400	0.5903	6.010	6.010	6.112	6.010	6.112	36,320	6.0132	0.00%
2005-05-09	0	0.590	0.590	0.600	0.590	0.600	684,000	408,100	0.5966	6.010	6.010	6.112	6.010	6.112	67,143	6.0781	-1.67%
2005-05-06	0	0.600	0.600	0.610	0.590	0.610	652,000	390,860	0.5995	6.112	6.112	6.214	6.010	6.214	64,002	6.1070	0.00%
2005-05-05	0	0.600	0.590	0.610	0.590	0.610	1,608,000	963,840	0.5994	6.112	6.010	6.214	6.010	6.214	157,844	6.1063	0.00%
2005-05-04	0	0.600	0.590	0.600	0.590	0.600	376,000	222,800	0.5926	6.112	6.010	6.112	6.010	6.112	36,909	6.0365	0.00%
2005-05-03	0	0.600	0.590	0.600	0.590	0.600	860,000	514,960	0.5988	6.112	6.010	6.112	6.010	6.112	84,419	6.1000	1.69%
2005-04-29	0	0.590	0.590	0.600	0.590	0.590	50,000	29,500	0.5900	6.010	6.010	6.112	6.010	6.010	4,908	6.0105	-1.67%
2005-04-28	0	0.600	0.590	0.600	0.590	0.600	334,000	199,400	0.5970	6.112	6.010	6.112	6.010	6.112	32,786	6.0819	1.69%
2005-04-27	0	0.590	0.590	0.600	0.590	0.600	1,576,000	931,380	0.5910	6.010	6.010	6.112	6.010	6.112	154,703	6.0204	0.00%
2005-04-26	0	0.590	0.590	0.600	0.590	0.600	736,000	439,400	0.5970	6.010	6.010	6.112	6.010	6.112	72,247	6.0819	0.00%
2005-04-25	0	0.590	0.590	0.600	0.590	0.600	788,000	468,140	0.5941	6.010	6.010	6.112	6.010	6.112	77,352	6.0521	-1.67%
2005-04-22	0	0.600	0.590	0.600	0.590	0.610	3,692,000	2,198,940	0.5956	6.112	6.010	6.112	6.010	6.214	362,414	6.0675	0.00%
2005-04-21	0	0.600	0.590	0.600	0.580	0.610	2,492,000	1,484,500	0.5957	6.112	6.010	6.112	5.909	6.214	244,619	6.0686	-1.64%
2005-04-20	0	0.610	0.610	0.630	0.610	0.630	1,262,000	785,440	0.6224	6.214	6.214	6.418	6.214	6.418	123,880	6.3403	-3.17%
2005-04-19	0	0.630	0.630	0.640	0.630	0.640	202,000	128,880	0.6380	6.418	6.418	6.520	6.418	6.520	19,829	6.4997	-1.56%
2005-04-18	0	0.640	0.630	0.650	0.630	0.640	754,000	477,840	0.6337	6.520	6.418	6.622	6.418	6.520	74,014	6.4561	0.00%
2005-04-15	0	0.640	0.640	0.650	0.640	0.650	282,000	182,680	0.6478	6.520	6.520	6.622	6.520	6.622	27,682	6.5993	-3.03%
2005-04-14	0	0.660	0.650	0.660	0.650	0.660	1,570,000	1,032,000	0.6573	6.724	6.622	6.724	6.622	6.724	154,114	6.6963	1.54%
2005-04-13	0	0.650	0.650	0.660	0.640	0.660	242,000	157,360	0.6502	6.622	6.622	6.724	6.520	6.724	23,755	6.6242	0.00%
2005-04-12	0	0.650	0.650	0.660	0.650	0.650	474,000	308,100	0.6500	6.622	6.622	6.724	6.622	6.622	46,529	6.6217	-1.52%
2005-04-11	0	0.660	0.650	0.670	0.640	0.670	878,000	576,100	0.6562	6.724	6.622	6.825	6.520	6.825	86,186	6.6844	0.00%
2005-04-08	0	0.660	0.650	0.660	0.650	0.660	530,000	348,600	0.6577	6.724	6.622	6.724	6.622	6.724	52,026	6.7005	0.00%
2005-04-07	0	0.660	0.650	0.660	0.650	0.660	1,148,000	752,900	0.6558	6.724	6.622	6.724	6.622	6.724	112,690	6.6812	3.13%
2005-04-06	0	0.640	0.640	0.650	0.640	0.650	790,000	510,200	0.6458	6.520	6.520	6.622	6.520	6.622	77,548	6.5792	-3.03%
2005-04-04	0	0.660	0.640	0.660	0.640	0.660	950,000	614,100	0.6464	6.724	6.520	6.724	6.520	6.724	93,254	6.5853	3.13%
2005-04-01	0	0.640	0.640	0.660	0.640	0.650	400,000	259,100	0.6478	6.520	6.520	6.724	6.520	6.622	39,265	6.5988	-1.54%
2005-03-31	0	0.650	0.650	0.660	0.650	0.650	410,000	266,500	0.6500	6.622	6.622	6.724	6.622	6.622	40,246	6.6217	1.56%
2005-03-30	0	0.640	0.640	0.650	0.640	0.660	680,000	441,000	0.6485	6.520	6.520	6.622	6.520	6.724	66,750	6.6067	-1.54%
2005-03-29	0	0.650	0.650	0.660	0.650	0.660	770,000	501,100	0.6508	6.622	6.622	6.724	6.622	6.724	75,585	6.6297	0.00%
2005-03-24	0	0.650	0.650	0.660	0.650	0.650	728,000	473,200	0.6500	6.622	6.622	6.724	6.622	6.622	71,462	6.6217	-1.52%
2005-03-23	0	0.660	0.660	0.670	0.660	0.660	2,244,000	1,481,040	0.6600	6.724	6.724	6.825	6.724	6.724	220,275	6.7236	0.00%
2005-03-22	0	0.660	0.660	0.670	0.660	0.670	1,248,000	829,500	0.6647	6.724	6.724	6.825	6.724	6.825	122,506	6.7711	0.00%
2005-03-21	0	0.660	0.660	0.670	0.660	0.670	294,000	194,540	0.6617	6.724	6.724	6.825	6.724	6.825	28,860	6.7409	-1.49%
2005-03-18	0	0.670	0.660	0.670	0.660	0.680	1,722,000	1,154,940	0.6707	6.825	6.724	6.825	6.724	6.927	169,035	6.8326	-1.47%
2005-03-17	0	0.680	0.670	0.680	0.670	0.690	1,662,000	1,132,980	0.6817	6.927	6.825	6.927	6.825	7.029	163,145	6.9446	-2.86%
2005-03-16	0	0.700	0.690	0.700	0.670	0.700	5,349,000	3,681,610	0.6883	7.131	7.029	7.131	6.825	7.131	525,068	7.0117	4.48%
2005-03-15	0	0.670	0.670	0.680	0.660	0.680	8,062,000	5,400,100	0.6698	6.825	6.825	6.927	6.724	6.927	791,381	6.8236	1.52%
2005-03-14	0	0.660	0.650	0.660	0.650	0.660	740,000	481,100	0.6501	6.724	6.622	6.724	6.622	6.724	72,640	6.6231	1.54%
2005-03-11	0	0.650	0.640	0.650	0.650	0.670	2,534,000	1,661,460	0.6557	6.622	6.520	6.622	6.622	6.825	248,742	6.6794	1.56%
2005-03-10	0	0.640	0.640	0.650	0.640	0.650	880,000	570,200	0.6480	6.520	6.520	6.622	6.520	6.622	86,382	6.6009	-1.54%
2005-03-09	0	0.650	0.640	0.650	0.640	0.650	980,000	634,100	0.6470	6.622	6.520	6.622	6.520	6.622	96,199	6.5916	0.00%
2005-03-08	0	0.650	0.650	0.660	0.650	0.660	906,000	589,900	0.6511	6.622	6.622	6.724	6.622	6.724	88,935	6.6330	0.00%
2005-03-07	0	0.650	0.650	0.670	0.650	0.660	626,000	412,540	0.6590	6.622	6.622	6.825	6.622	6.724	61,449	6.7135	-1.52%
2005-03-04	0	0.660	0.660	0.670	0.660	0.670	960,000	634,300	0.6607	6.724	6.724	6.825	6.724	6.825	94,235	6.7310	0.00%
2005-03-03	0	0.660	0.660	0.670	0.650	0.670	1,416,373	938,531	0.6626	6.724	6.724	6.825	6.622	6.825	139,034	6.7504	0.00%
2005-03-02	0	0.660	0.660	0.670	0.660	0.680	2,478,000	1,651,080	0.6663	6.724	6.724	6.825	6.724	6.927	243,245	6.7877	-1.49%
2005-03-01	0	0.670	0.670	0.680	0.670	0.680	1,688,000	1,146,380	0.6791	6.825	6.825	6.927	6.825	6.927	165,697	6.9185	-2.90%
2005-02-28	0	0.690	0.690	0.700	0.690	0.710	3,304,000	2,320,540	0.7023	7.029	7.029	7.131	7.029	7.233	324,327	7.1549	0.00%
2005-02-25	0	0.690	0.690	0.700	0.690	0.700	2,616,000	1,813,600	0.6933	7.029	7.029	7.131	7.029	7.131	256,791	7.0625	1.47%
2005-02-24	0	0.680	0.680	0.700	0.680	0.700	1,782,000	1,231,160	0.6909	6.927	6.927	7.131	6.927	7.131	174,924	7.0382	-1.45%
2005-02-23	0	0.690	0.690	0.700	0.660	0.700	2,688,000	1,829,560	0.6806	7.029	7.029	7.131	6.724	7.131	263,859	6.9339	2.99%
2005-02-22	0	0.670	0.670	0.680	0.670	0.710	6,830,000	4,748,080	0.6952	6.825	6.825	6.927	6.825	7.233	670,445	7.0820	-4.29%
2005-02-21	0	0.700	0.690	0.700	0.670	0.710	13,538,000	9,424,780	0.6962	7.131	7.029	7.131	6.825	7.233	1,328,915	7.0921	4.48%
2005-02-18	0	0.670	0.660	0.670	0.660	0.670	1,574,000	1,044,200	0.6634	6.825	6.724	6.825	6.724	6.825	154,507	6.7583	0.00%
2005-02-17	0	0.670	0.660	0.680	0.660	0.680	1,700,000	1,139,800	0.6705	6.825	6.724	6.927	6.724	6.927	166,875	6.8303	-1.47%
2005-02-16	0	0.680	0.670	0.680	0.670	0.680	4,974,000	3,353,080	0.6741	6.927	6.825	6.927	6.825	6.927	488,257	6.8674	1.49%
2005-02-15	0	0.670	0.660	0.670	0.650	0.670	6,165,000	4,087,640	0.6630	6.825	6.724	6.825	6.622	6.825	605,168	6.7546	3.08%
2005-02-14	0	0.650	0.640	0.660	0.640	0.660	2,954,000	1,918,840	0.6496	6.622	6.520	6.724	6.520	6.724	289,970	6.6174	1.56%
2005-02-08	0	0.640	0.630	0.640	0.630	0.640	904,000	576,020	0.6372	6.520	6.418	6.520	6.418	6.520	88,738	6.4912	1.59%
2005-02-07	0	0.630	0.630	0.640	0.630	0.640	1,880,000	1,186,900	0.6313	6.418	6.418	6.520	6.418	6.520	184,544	6.4315	0.00%
2005-02-04	0	0.630	0.630	0.640	0.630	0.640	154,000	98,020	0.6365	6.418	6.418	6.520	6.418	6.520	15,117	6.4841	0.00%
2005-02-03	0	0.630	0.620	0.630	0.630	0.630	1,337,000	842,260	0.6300	6.418	6.316	6.418	6.418	6.418	131,242	6.4176	0.00%
2005-02-02	0	0.630	0.620	0.640	0.630	0.630	1,212,000	763,560	0.6300	6.418	6.316	6.520	6.418	6.418	118,972	6.4180	0.00%
2005-02-01	0	0.630	0.620	0.630	0.630	0.650	2,074,000	1,324,100	0.6384	6.418	6.316	6.418	6.418	6.622	203,588	6.5038	-4.55%
2005-01-31	0	0.660	0.650	0.660	0.640	0.670	8,928,000	5,888,560	0.6596	6.724	6.622	6.724	6.520	6.825	876,389	6.7191	3.13%
2005-01-28	0	0.640	0.630	0.640	0.630	0.640	260,000	164,600	0.6331	6.520	6.418	6.520	6.418	6.520	25,522	6.4493	3.23%
2005-01-27	0	0.620	0.620	0.630	0.620	0.630	2,224,000	1,392,720	0.6262	6.316	6.316	6.418	6.316	6.418	218,312	6.3795	-1.59%
2005-01-26	0	0.630	0.620	0.630	0.620	0.660	5,054,000	3,174,040	0.6280	6.418	6.316	6.418	6.316	6.724	496,110	6.3979	-3.08%
2005-01-25	0	0.650	0.640	0.650	0.630	0.650	1,728,000	1,094,040	0.6331	6.622	6.520	6.622	6.418	6.622	169,624	6.4498	3.17%
2005-01-24	0	0.630	0.630	0.640	0.620	0.660	2,594,000	1,663,820	0.6414	6.418	6.418	6.520	6.316	6.724	254,632	6.5342	-3.08%
2005-01-21	0	0.650	0.650	0.660	0.650	0.680	3,636,000	2,386,200	0.6563	6.622	6.622	6.724	6.622	6.927	356,917	6.6856	-2.99%
2005-01-20	0	0.670	0.670	0.680	0.630	0.710	32,170,000	21,941,460	0.6820	6.825	6.825	6.927	6.418	7.233	3,157,867	6.9482	3.08%
2005-01-19	0	0.650	0.640	0.650	0.600	0.650	6,520,000	4,102,940	0.6293	6.622	6.520	6.622	6.112	6.622	640,015	6.4107	8.33%
2005-01-18	0	0.600	0.590	0.600	0.590	0.600	464,000	275,100	0.5929	6.112	6.010	6.112	6.010	6.112	45,547	6.0399	0.00%
2005-01-17	0	0.600	0.590	0.600	0.590	0.600	634,000	375,040	0.5915	6.112	6.010	6.112	6.010	6.112	62,235	6.0262	1.69%
2005-01-14	0	0.590	0.580	0.590	0.580	0.600	900,000	530,340	0.5893	6.010	5.909	6.010	5.909	6.112	88,346	6.0030	0.00%
2005-01-13	0	0.590	0.590	0.600	0.590	0.590	752,000	443,680	0.5900	6.010	6.010	6.112	6.010	6.010	73,818	6.0105	0.00%
2005-01-12	0	0.590	0.590	0.600	0.580	0.600	1,170,000	690,800	0.5904	6.010	6.010	6.112	5.909	6.112	114,849	6.0148	-1.67%
2005-01-11	0	0.600	0.600	0.610	0.590	0.600	1,732,000	1,038,200	0.5994	6.112	6.112	6.214	6.010	6.112	170,016	6.1065	1.69%
2005-01-10	0	0.590	0.590	0.600	0.590	0.610	752,000	447,720	0.5954	6.010	6.010	6.112	6.010	6.214	73,818	6.0652	-3.28%
2005-01-07	0	0.610	0.600	0.610	0.580	0.630	5,004,000	3,018,660	0.6032	6.214	6.112	6.214	5.909	6.418	491,202	6.1455	0.00%
2005-01-06	0	0.610	0.600	0.610	0.600	0.630	3,090,000	1,896,320	0.6137	6.214	6.112	6.214	6.112	6.418	303,320	6.2519	0.00%
2005-01-05	0	0.610	0.610	0.620	0.610	0.620	4,542,000	2,809,460	0.6186	6.214	6.214	6.316	6.214	6.316	445,851	6.3013	-3.17%
2005-01-04	0	0.630	0.620	0.630	0.620	0.640	2,866,000	1,808,480	0.6310	6.418	6.316	6.418	6.316	6.520	281,332	6.4283	-1.56%
2005-01-03	0	0.640	0.630	0.640	0.630	0.650	7,084,000	4,532,760	0.6399	6.520	6.418	6.520	6.418	6.622	695,379	6.5184	3.23%
2004-12-31	0	0.620	0.620	0.630	0.620	0.630	2,116,000	1,313,920	0.6209	6.316	6.316	6.418	6.316	6.418	207,710	6.3257	1.64%
2004-12-30	0	0.610	0.600	0.610	0.600	0.620	10,923,000	6,658,860	0.6096	6.214	6.112	6.214	6.112	6.316	1,072,222	6.2103	0.00%
2004-12-29	0	0.610	0.600	0.610	0.600	0.610	4,842,000	2,952,560	0.6098	6.214	6.112	6.214	6.112	6.214	475,300	6.2120	0.00%
2004-12-28	0	0.610	0.600	0.620	0.600	0.630	4,968,000	3,043,880	0.6127	6.214	6.112	6.316	6.112	6.418	487,668	6.2417	-3.17%
2004-12-24	0	0.630	0.620	0.630	0.630	0.630	614,000	386,820	0.6300	6.418	6.316	6.418	6.418	6.418	60,271	6.4180	0.00%
2004-12-23	0	0.630	0.620	0.630	0.620	0.630	4,722,000	2,974,360	0.6299	6.418	6.316	6.418	6.316	6.418	463,520	6.4169	0.00%
2004-12-22	0	0.630	0.620	0.630	0.620	0.650	3,926,000	2,479,020	0.6314	6.418	6.316	6.418	6.316	6.622	385,383	6.4326	-3.08%
2004-12-21	0	0.650	0.640	0.650	0.640	0.650	2,500,000	1,607,900	0.6432	6.622	6.520	6.622	6.520	6.622	245,405	6.5520	0.00%
2004-12-20	0	0.650	0.650	0.660	0.640	0.650	2,388,000	1,550,200	0.6492	6.622	6.622	6.724	6.520	6.622	234,411	6.6132	-1.52%
2004-12-17	0	0.660	0.650	0.660	0.650	0.670	1,532,000	1,008,320	0.6582	6.724	6.622	6.724	6.622	6.825	150,384	6.7050	0.00%
2004-12-16	0	0.660	0.650	0.670	0.660	0.670	766,000	505,760	0.6603	6.724	6.622	6.825	6.724	6.825	75,192	6.7262	-1.49%
2004-12-15	0	0.670	0.660	0.670	0.670	0.680	754,000	506,180	0.6713	6.825	6.724	6.825	6.825	6.927	74,014	6.8390	0.00%
2004-12-14	0	0.670	0.670	0.680	0.650	0.680	2,382,000	1,599,580	0.6715	6.825	6.825	6.927	6.622	6.927	233,822	6.8410	0.00%
2004-12-13	0	0.670	0.650	0.670	0.630	0.670	3,252,000	2,122,080	0.6525	6.825	6.622	6.825	6.418	6.825	319,222	6.6477	1.52%
2004-12-10	0	0.670	0.670	0.680	0.670	0.680	894,000	599,180	0.6702	6.724	6.724	6.824	6.724	6.824	89,086	6.7258	-1.47%
2004-12-09	0	0.680	0.670	0.680	0.660	0.680	5,126,000	3,454,100	0.6738	6.824	6.724	6.824	6.623	6.824	510,802	6.7621	0.00%
2004-12-08	0	0.680	0.680	0.690	0.680	0.700	4,522,000	3,117,480	0.6894	6.824	6.824	6.924	6.824	7.025	450,613	6.9183	-2.86%
2004-12-07	0	0.700	0.690	0.700	0.660	0.700	5,610,000	3,791,280	0.6758	7.025	6.924	7.025	6.623	7.025	559,032	6.7819	6.06%
2004-12-06	0	0.660	0.660	0.670	0.660	0.680	5,326,000	3,574,500	0.6711	6.623	6.623	6.724	6.623	6.824	530,731	6.7350	-1.49%
2004-12-03	0	0.670	0.670	0.680	0.670	0.690	12,744,000	8,657,760	0.6794	6.724	6.724	6.824	6.724	6.924	1,269,929	6.8175	0.00%
2004-12-02	0	0.670	0.670	0.680	0.660	0.730	19,542,000	13,431,980	0.6873	6.724	6.724	6.824	6.623	7.326	1,947,344	6.8976	-8.22%
2004-12-01	0	0.730	0.730	0.740	0.710	0.740	15,896,000	11,465,120	0.7213	7.326	7.326	7.426	7.125	7.426	1,584,023	7.2380	-5.19%
2004-11-30	0	0.770	0.770	0.780	0.770	0.780	3,596,000	2,779,440	0.7729	7.727	7.727	7.827	7.727	7.827	358,338	7.7565	0.00%
2004-11-29	0	0.770	0.760	0.780	0.760	0.800	9,615,000	7,461,120	0.7760	7.727	7.627	7.827	7.627	8.028	958,127	7.7872	0.00%
2004-11-26	0	0.770	0.770	0.780	0.770	0.810	6,416,000	5,048,600	0.7869	7.727	7.727	7.827	7.727	8.129	639,349	7.8965	-4.94%
2004-11-25	0	0.810	0.800	0.810	0.800	0.840	11,354,000	9,286,740	0.8179	8.129	8.028	8.129	8.028	8.430	1,131,417	8.2081	0.00%
2004-11-24	0	0.810	0.800	0.820	0.760	0.820	18,808,094	15,037,669	0.7995	8.129	8.028	8.229	7.627	8.229	1,874,211	8.0235	6.58%
2004-11-23	0	0.760	0.760	0.770	0.760	0.770	2,966,000	2,283,120	0.7698	7.627	7.627	7.727	7.627	7.727	295,559	7.7247	-1.30%
2004-11-22	0	0.770	0.760	0.780	0.760	0.780	1,596,000	1,230,300	0.7709	7.727	7.627	7.827	7.627	7.827	159,040	7.7358	0.00%
2004-11-19	0	0.770	0.770	0.780	0.770	0.780	1,160,000	894,000	0.7707	7.727	7.727	7.827	7.727	7.827	115,593	7.7340	0.00%
2004-11-18	0	0.770	0.770	0.780	0.760	0.790	4,688,000	3,630,500	0.7744	7.727	7.727	7.827	7.627	7.928	467,155	7.7715	1.32%
2004-11-17	0	0.760	0.750	0.770	0.760	0.770	3,776,000	2,872,960	0.7608	7.627	7.526	7.727	7.627	7.727	376,275	7.6353	-1.30%
2004-11-16	0	0.770	0.770	0.780	0.770	0.780	1,674,000	1,289,880	0.7705	7.727	7.727	7.827	7.727	7.827	166,813	7.7325	-1.28%
2004-11-15	0	0.780	0.770	0.780	0.770	0.790	2,376,000	1,851,640	0.7793	7.827	7.727	7.827	7.727	7.928	236,766	7.8205	1.30%
2004-11-12	0	0.770	0.770	0.780	0.770	0.790	3,722,000	2,888,800	0.7761	7.727	7.727	7.827	7.727	7.928	370,894	7.7887	0.00%
2004-11-11	0	0.770	0.760	0.770	0.760	0.780	5,496,000	4,204,760	0.7651	7.727	7.627	7.727	7.627	7.827	547,672	7.6775	-1.28%
2004-11-10	0	0.780	0.770	0.780	0.770	0.790	4,234,000	3,316,160	0.7832	7.827	7.727	7.827	7.727	7.928	421,915	7.8598	0.00%
2004-11-09	0	0.780	0.780	0.790	0.780	0.790	1,702,000	1,329,160	0.7809	7.827	7.827	7.928	7.827	7.928	169,603	7.8369	0.00%
2004-11-08	0	0.780	0.770	0.780	0.770	0.810	2,344,000	1,853,780	0.7909	7.827	7.727	7.827	7.727	8.129	233,578	7.9365	-3.70%
2004-11-05	0	0.810	0.800	0.810	0.780	0.830	8,244,000	6,635,780	0.8049	8.129	8.028	8.129	7.827	8.329	821,508	8.0776	3.85%
2004-11-04	0	0.780	0.770	0.780	0.750	0.790	7,202,000	5,575,140	0.7741	7.827	7.727	7.827	7.526	7.928	717,673	7.7684	4.00%
2004-11-03	0	0.750	0.750	0.760	0.750	0.770	2,232,000	1,693,720	0.7588	7.526	7.526	7.627	7.526	7.727	222,417	7.6151	-1.32%
2004-11-02	0	0.760	0.750	0.760	0.730	0.780	8,958,000	6,704,500	0.7484	7.627	7.526	7.627	7.326	7.827	892,657	7.5107	-1.30%
2004-11-01	0	0.770	0.770	0.780	0.770	0.780	346,000	268,420	0.7758	7.727	7.727	7.827	7.727	7.827	34,479	7.7851	-1.28%
2004-10-29	0	0.780	0.770	0.780	0.760	0.780	1,338,000	1,031,240	0.7707	7.827	7.727	7.827	7.627	7.827	133,331	7.7345	-1.27%
2004-10-28	0	0.790	0.780	0.790	0.780	0.790	1,334,000	1,042,640	0.7816	7.928	7.827	7.928	7.827	7.928	132,932	7.8434	2.60%
2004-10-27	0	0.770	0.770	0.780	0.770	0.780	1,036,000	800,960	0.7731	7.727	7.727	7.827	7.727	7.827	103,237	7.7585	0.00%
2004-10-26	0	0.770	0.770	0.780	0.770	0.790	544,000	423,620	0.7787	7.727	7.727	7.827	7.727	7.928	54,209	7.8145	0.00%
2004-10-25	0	0.770	0.770	0.780	0.750	0.780	718,000	551,160	0.7676	7.727	7.727	7.827	7.526	7.827	71,548	7.7033	-2.53%
2004-10-21	0	0.790	0.790	0.800	0.790	0.810	1,206,000	960,400	0.7964	7.928	7.928	8.028	7.928	8.129	120,177	7.9916	-1.25%
2004-10-20	0	0.800	0.800	0.810	0.800	0.810	2,962,000	2,374,520	0.8017	8.028	8.028	8.129	8.028	8.129	295,161	8.0448	-2.44%
2004-10-19	0	0.820	0.810	0.820	0.800	0.820	994,000	806,040	0.8109	8.229	8.129	8.229	8.028	8.229	99,051	8.1376	1.23%
2004-10-18	0	0.810	0.810	0.820	0.800	0.820	1,952,000	1,587,740	0.8134	8.129	8.129	8.229	8.028	8.229	194,515	8.1626	0.00%
2004-10-15	0	0.810	0.800	0.810	0.800	0.810	302,000	242,500	0.8030	8.129	8.028	8.129	8.028	8.129	30,094	8.0581	0.00%
2004-10-14	0	0.810	0.800	0.810	0.800	0.810	3,192,000	2,572,980	0.8061	8.129	8.028	8.129	8.028	8.129	318,080	8.0891	1.25%
2004-10-13	0	0.800	0.800	0.810	0.800	0.820	3,540,000	2,876,800	0.8127	8.028	8.028	8.129	8.028	8.229	352,758	8.1552	0.00%
2004-10-12	0	0.800	0.800	0.820	0.800	0.820	2,192,000	1,775,340	0.8099	8.028	8.028	8.229	8.028	8.229	218,431	8.1277	-2.44%
2004-10-11	0	0.820	0.820	0.830	0.810	0.840	2,578,000	2,140,960	0.8305	8.229	8.229	8.329	8.129	8.430	256,896	8.3340	1.23%
2004-10-08	0	0.810	0.810	0.820	0.810	0.820	3,118,000	2,540,080	0.8147	8.129	8.129	8.229	8.129	8.229	310,706	8.1752	-2.41%
2004-10-07	0	0.830	0.820	0.830	0.810	0.830	3,362,000	2,782,440	0.8276	8.329	8.229	8.329	8.129	8.329	335,020	8.3053	2.47%
2004-10-06	0	0.810	0.810	0.820	0.810	0.840	1,402,000	1,155,400	0.8241	8.129	8.129	8.229	8.129	8.430	139,708	8.2701	-3.57%
2004-10-05	0	0.840	0.830	0.840	0.830	0.840	3,564,000	2,978,420	0.8357	8.430	8.329	8.430	8.329	8.430	355,150	8.3864	1.20%
2004-10-04	0	0.830	0.830	0.840	0.820	0.840	4,002,000	3,307,520	0.8265	8.329	8.329	8.430	8.229	8.430	398,796	8.2938	2.47%
2004-09-30	0	0.810	0.810	0.820	0.810	0.820	1,852,000	1,505,160	0.8127	8.129	8.129	8.229	8.129	8.229	184,550	8.1558	1.25%
2004-09-28	0	0.800	0.800	0.810	0.800	0.800	2,640,000	2,112,000	0.8000	8.028	8.028	8.129	8.028	8.028	263,074	8.0282	-1.23%
2004-09-27	0	0.810	0.800	0.810	0.800	0.820	2,150,000	1,726,360	0.8030	8.129	8.028	8.129	8.028	8.229	214,246	8.0579	-1.22%
2004-09-24	0	0.820	0.810	0.820	0.810	0.820	3,156,000	2,574,460	0.8157	8.229	8.129	8.229	8.129	8.229	314,493	8.1861	-1.20%
2004-09-23	0	0.830	0.820	0.830	0.790	0.830	5,306,000	4,297,360	0.8099	8.329	8.229	8.329	7.928	8.329	528,738	8.1276	2.47%
2004-09-22	0	0.810	0.810	0.820	0.810	0.830	1,498,000	1,223,820	0.8170	8.129	8.129	8.229	8.129	8.329	149,274	8.1985	-2.41%
2004-09-21	0	0.830	0.820	0.830	0.790	0.830	7,988,000	6,502,980	0.8141	8.329	8.229	8.329	7.928	8.329	795,997	8.1696	2.47%
2004-09-20	0	0.810	0.800	0.820	0.800	0.820	2,006,000	1,626,180	0.8107	8.129	8.028	8.229	8.028	8.229	199,896	8.1351	-2.41%
2004-09-17	0	0.830	0.820	0.830	0.820	0.840	3,926,000	3,238,620	0.8249	8.329	8.229	8.329	8.229	8.430	391,223	8.2782	-1.19%
2004-09-16	0	0.840	0.830	0.840	0.830	0.860	3,934,000	3,314,280	0.8425	8.430	8.329	8.430	8.329	8.630	392,020	8.4544	-1.18%
2004-09-15	0	0.850	0.840	0.850	0.830	0.860	5,532,000	4,674,480	0.8450	8.530	8.430	8.530	8.329	8.630	551,259	8.4796	-1.16%
2004-09-14	0	0.860	0.850	0.860	0.820	0.860	20,687,000	17,479,680	0.8450	8.630	8.530	8.630	8.229	8.630	2,061,442	8.4793	4.88%
2004-09-13	0	0.820	0.820	0.830	0.800	0.840	16,840,000	13,858,320	0.8229	8.229	8.229	8.329	8.028	8.430	1,678,092	8.2584	5.13%
2004-09-10	0	0.780	0.780	0.790	0.770	0.790	1,478,000	1,150,360	0.7783	7.827	7.827	7.928	7.727	7.928	147,281	7.8106	1.30%
2004-09-09	0	0.770	0.770	0.780	0.770	0.800	2,740,542	2,143,981	0.7823	7.727	7.727	7.827	7.727	8.028	273,093	7.8507	-3.75%
2004-09-08	0	0.800	0.790	0.800	0.800	0.810	6,630,000	5,332,060	0.8042	8.028	7.928	8.028	8.028	8.129	660,674	8.0706	1.27%
2004-09-07	0	0.790	0.790	0.800	0.790	0.800	3,934,000	3,143,600	0.7991	7.928	7.928	8.028	7.928	8.028	392,020	8.0190	0.00%
2004-09-06	0	0.790	0.780	0.800	0.780	0.800	1,126,000	886,240	0.7871	7.928	7.827	8.028	7.827	8.028	112,205	7.8984	0.00%
2004-09-03	0	0.790	0.780	0.790	0.780	0.810	1,940,000	1,529,060	0.7882	7.928	7.827	7.928	7.827	8.129	193,319	7.9095	-1.25%
2004-09-02	0	0.800	0.790	0.800	0.780	0.810	7,050,000	5,649,720	0.8014	8.028	7.928	8.028	7.827	8.129	702,527	8.0420	2.56%
2004-09-01	0	0.780	0.770	0.780	0.770	0.780	4,344,000	3,370,940	0.7760	7.827	7.727	7.827	7.727	7.827	432,876	7.7873	2.63%
2004-08-31	0	0.760	0.750	0.760	0.750	0.760	1,676,000	1,271,640	0.7587	7.627	7.526	7.627	7.526	7.627	167,012	7.6141	-1.30%
2004-08-30	0	0.770	0.760	0.770	0.770	0.780	816,000	631,520	0.7739	7.727	7.627	7.727	7.727	7.827	81,314	7.7665	-1.28%
2004-08-27	0	0.780	0.770	0.780	0.770	0.790	1,454,000	1,134,400	0.7802	7.827	7.727	7.827	7.727	7.928	144,890	7.8294	0.00%
2004-08-26	0	0.780	0.780	0.790	0.760	0.790	5,802,000	4,491,360	0.7741	7.827	7.827	7.928	7.627	7.928	578,164	7.7683	2.63%
2004-08-25	0	0.760	0.750	0.760	0.740	0.760	4,236,000	3,190,120	0.7531	7.627	7.526	7.627	7.426	7.627	422,114	7.5575	2.70%
2004-08-24	0	0.740	0.740	0.750	0.740	0.770	4,108,000	3,088,480	0.7518	7.426	7.426	7.526	7.426	7.727	409,359	7.5447	-1.33%
2004-08-23	0	0.750	0.750	0.760	0.740	0.770	2,888,000	2,182,320	0.7557	7.526	7.526	7.627	7.426	7.727	287,787	7.5831	2.74%
2004-08-20	0	0.730	0.720	0.730	0.730	0.730	1,846,000	1,347,580	0.7300	7.326	7.225	7.326	7.326	7.326	183,952	7.3257	-1.35%
2004-08-19	0	0.740	0.730	0.740	0.730	0.740	2,126,000	1,563,780	0.7356	7.426	7.326	7.426	7.326	7.426	211,854	7.3814	2.78%
2004-08-18	0	0.720	0.710	0.720	0.710	0.730	966,000	698,180	0.7228	7.225	7.125	7.225	7.125	7.326	96,261	7.2530	0.00%
2004-08-17	0	0.720	0.720	0.730	0.720	0.730	1,092,000	790,860	0.7242	7.225	7.225	7.326	7.225	7.326	108,817	7.2678	0.00%
2004-08-16	0	0.720	0.720	0.730	0.720	0.730	1,470,000	1,062,080	0.7225	7.225	7.225	7.326	7.225	7.326	146,484	7.2505	0.00%
2004-08-13	0	0.720	0.720	0.730	0.710	0.730	2,374,000	1,710,580	0.7205	7.225	7.225	7.326	7.125	7.326	236,567	7.2308	-1.37%
2004-08-12	0	0.730	0.730	0.740	0.710	0.750	3,824,000	2,794,420	0.7308	7.326	7.326	7.426	7.125	7.526	381,058	7.3333	4.29%
2004-08-11	0	0.700	0.700	0.710	0.700	0.780	11,573,000	8,403,140	0.7261	7.025	7.025	7.125	7.025	7.827	1,153,240	7.2866	-9.09%
2004-08-10	0	0.800	0.790	0.800	0.780	0.810	5,046,000	3,991,320	0.7910	7.727	7.631	7.727	7.534	7.824	522,420	7.6401	-2.44%
2004-08-09	0	0.820	0.810	0.820	0.810	0.820	1,350,000	1,100,300	0.8150	7.920	7.824	7.920	7.824	7.920	139,768	7.8724	-1.20%
2004-08-06	0	0.830	0.820	0.830	0.810	0.830	2,202,000	1,805,960	0.8201	8.017	7.920	8.017	7.824	8.017	227,977	7.9217	1.22%
2004-08-05	0	0.820	0.820	0.830	0.800	0.830	2,016,000	1,640,920	0.8139	7.920	7.920	8.017	7.727	8.017	208,720	7.8618	3.80%
2004-08-04	0	0.790	0.790	0.800	0.770	0.820	8,056,000	6,343,020	0.7874	7.631	7.631	7.727	7.437	7.920	834,050	7.6051	-3.66%
2004-08-03	0	0.820	0.820	0.830	0.820	0.850	1,914,000	1,594,500	0.8331	7.920	7.920	8.017	7.920	8.210	198,159	8.0465	-2.38%
2004-08-02	0	0.840	0.840	0.850	0.840	0.850	1,340,000	1,128,800	0.8424	8.113	8.113	8.210	8.113	8.210	138,732	8.1365	-2.33%
2004-07-30	0	0.860	0.850	0.860	0.850	0.860	838,000	720,380	0.8596	8.307	8.210	8.307	8.210	8.307	86,759	8.3032	0.00%
2004-07-29	0	0.860	0.850	0.860	0.850	0.860	1,156,000	989,360	0.8558	8.307	8.210	8.307	8.210	8.307	119,683	8.2665	-1.15%
2004-07-28	0	0.870	0.860	0.870	0.850	0.870	1,592,000	1,369,500	0.8602	8.403	8.307	8.403	8.210	8.403	164,822	8.3089	2.35%
2004-07-27	0	0.850	0.840	0.850	0.840	0.860	2,512,000	2,128,100	0.8472	8.210	8.113	8.210	8.113	8.307	260,071	8.1828	0.00%
2004-07-26	0	0.850	0.850	0.860	0.850	0.870	2,800,000	2,400,400	0.8573	8.210	8.210	8.307	8.210	8.403	289,888	8.2804	-2.30%
2004-07-23	0	0.870	0.870	0.880	0.860	0.880	2,330,000	2,028,320	0.8705	8.403	8.403	8.500	8.307	8.500	241,229	8.4083	0.00%
2004-07-22	0	0.870	0.860	0.870	0.860	0.870	2,294,000	1,995,580	0.8699	8.403	8.307	8.403	8.307	8.403	237,501	8.4024	-1.14%
2004-07-21	0	0.880	0.870	0.880	0.880	0.900	5,136,000	4,545,140	0.8850	8.500	8.403	8.500	8.500	8.693	531,738	8.5477	0.00%
2004-07-20	0	0.880	0.870	0.890	0.870	0.890	2,010,000	1,767,700	0.8795	8.500	8.403	8.596	8.403	8.596	208,098	8.4945	0.00%
2004-07-19	0	0.880	0.880	0.890	0.870	0.900	9,846,000	8,687,920	0.8824	8.500	8.500	8.596	8.403	8.693	1,019,372	8.5228	2.33%
2004-07-16	0	0.860	0.860	0.870	0.860	0.880	3,382,000	2,926,900	0.8654	8.307	8.307	8.403	8.307	8.500	350,144	8.3591	-2.27%
2004-07-15	0	0.880	0.870	0.880	0.860	0.970	20,832,000	18,658,700	0.8957	8.500	8.403	8.500	8.307	9.369	2,156,770	8.6512	-7.37%
2004-07-14	0	0.950	0.950	0.960	0.940	1.000	13,344,000	12,838,860	0.9621	9.176	9.176	9.273	9.079	9.659	1,381,526	9.2932	-5.00%
2004-07-13	0	1.000	0.990	1.000	0.980	1.000	9,904,000	9,810,780	0.9906	9.659	9.562	9.659	9.466	9.659	1,025,377	9.5680	1.01%
2004-07-12	0	0.990	0.980	0.990	0.980	1.030	18,002,000	18,167,760	1.0092	9.562	9.466	9.562	9.466	9.949	1,863,776	9.7478	1.02%
2004-07-09	0	0.980	0.980	0.990	0.950	0.990	15,906,000	15,460,340	0.9720	9.466	9.466	9.562	9.176	9.562	1,646,773	9.3883	1.03%
2004-07-08	0	0.970	0.960	0.970	0.960	1.020	6,956,000	6,900,280	0.9920	9.369	9.273	9.369	9.273	9.852	720,166	9.5815	-3.96%
2004-07-07	0	1.010	1.000	1.010	0.970	1.020	10,664,000	10,687,120	1.0022	9.755	9.659	9.755	9.369	9.852	1,104,061	9.6798	3.06%
2004-07-06	0	0.980	0.980	0.990	0.970	1.000	10,946,000	10,763,400	0.9833	9.466	9.466	9.562	9.369	9.659	1,133,257	9.4978	1.03%
2004-07-05	0	0.970	0.960	0.970	0.940	0.980	15,316,000	14,776,720	0.9648	9.369	9.273	9.369	9.079	9.466	1,585,690	9.3188	3.19%
2004-07-02	0	0.940	0.930	0.940	0.860	0.980	26,587,000	24,975,760	0.9394	9.079	8.983	9.079	8.307	9.466	2,752,594	9.0735	8.05%
2004-06-30	0	0.870	0.860	0.870	0.850	0.870	912,000	791,040	0.8674	8.403	8.307	8.403	8.210	8.403	94,421	8.3778	3.57%
2004-06-29	0	0.840	0.830	0.840	0.830	0.850	1,086,000	916,680	0.8441	8.113	8.017	8.113	8.017	8.210	112,435	8.1530	-3.45%
2004-06-28	0	0.870	0.860	0.880	0.860	0.880	716,000	622,700	0.8697	8.403	8.307	8.500	8.307	8.500	74,129	8.4003	1.16%
2004-06-25	0	0.860	0.860	0.880	0.860	0.870	346,000	298,360	0.8623	8.307	8.307	8.500	8.307	8.403	35,822	8.3290	-1.15%
2004-06-24	0	0.870	0.870	0.880	0.870	0.880	494,000	434,380	0.8793	8.403	8.403	8.500	8.403	8.500	51,145	8.4932	-1.14%
2004-06-23	0	0.880	0.850	0.880	0.850	0.880	494,000	425,820	0.8620	8.500	8.210	8.500	8.210	8.500	51,145	8.3258	1.15%
2004-06-21	0	0.870	0.860	0.870	0.860	0.880	254,000	218,760	0.8613	8.403	8.307	8.403	8.307	8.500	26,297	8.3188	0.00%
2004-06-18	0	0.870	0.850	0.870	0.840	0.880	2,356,000	2,012,040	0.8540	8.403	8.210	8.403	8.113	8.500	243,920	8.2488	1.16%
2004-06-17	0	0.860	0.860	0.870	0.850	0.870	696,000	597,960	0.8591	8.307	8.307	8.403	8.210	8.403	72,058	8.2983	-2.27%
2004-06-16	0	0.880	0.870	0.880	0.860	0.890	454,000	397,860	0.8763	8.500	8.403	8.500	8.307	8.596	47,003	8.4645	-1.12%
2004-06-15	0	0.890	0.880	0.890	0.870	0.900	862,000	763,140	0.8853	8.596	8.500	8.596	8.403	8.693	89,244	8.5511	1.14%
2004-06-14	0	0.880	0.860	0.890	0.870	0.900	792,000	704,460	0.8895	8.500	8.307	8.596	8.403	8.693	81,997	8.5913	-1.12%
2004-06-11	0	0.890	0.890	0.900	0.890	0.900	767,000	684,710	0.8927	8.596	8.596	8.693	8.596	8.693	79,409	8.6226	-2.20%
2004-06-10	0	0.910	0.900	0.910	0.870	0.910	790,000	704,300	0.8915	8.790	8.693	8.790	8.403	8.790	81,790	8.6111	1.11%
2004-06-09	0	0.900	0.900	0.910	0.890	0.930	1,994,000	1,820,680	0.9131	8.693	8.693	8.790	8.596	8.983	206,442	8.8193	0.00%
2004-06-08	0	0.900	0.890	0.910	0.900	0.930	1,064,000	963,260	0.9053	8.693	8.596	8.790	8.693	8.983	110,158	8.7444	-2.17%
2004-06-07	0	0.920	0.910	0.920	0.910	0.930	1,660,000	1,536,200	0.9254	8.886	8.790	8.886	8.790	8.983	171,862	8.9385	2.22%
2004-06-04	0	0.900	0.900	0.910	0.890	0.910	1,418,000	1,283,960	0.9055	8.693	8.693	8.790	8.596	8.790	146,808	8.7459	1.12%
2004-06-03	0	0.890	0.870	0.890	0.860	0.930	2,904,000	2,602,820	0.8963	8.596	8.403	8.596	8.307	8.983	300,656	8.6571	-4.30%
2004-06-02	0	0.930	0.930	0.940	0.900	0.930	2,711,000	2,499,310	0.9219	8.983	8.983	9.079	8.693	8.983	280,674	8.9047	3.33%
2004-06-01	0	0.900	0.890	0.900	0.850	0.920	3,516,000	3,116,560	0.8864	8.693	8.596	8.693	8.210	8.886	364,017	8.5616	5.88%
2004-05-31	0	0.850	0.840	0.850	0.820	0.850	698,000	587,460	0.8416	8.210	8.113	8.210	7.920	8.210	72,265	8.1292	1.19%
2004-05-28	0	0.840	0.840	0.850	0.840	0.870	1,438,000	1,219,340	0.8479	8.113	8.113	8.210	8.113	8.403	148,878	8.1902	-1.18%
2004-05-27	0	0.850	0.840	0.850	0.830	0.850	1,050,000	882,000	0.8400	8.210	8.113	8.210	8.017	8.210	108,708	8.1135	1.19%
2004-05-25	0	0.840	0.830	0.850	0.810	0.850	1,898,000	1,567,100	0.8257	8.113	8.017	8.210	7.824	8.210	196,503	7.9749	0.00%
2004-05-24	0	0.840	0.820	0.840	0.820	0.840	1,488,000	1,225,940	0.8239	8.113	7.920	8.113	7.920	8.113	154,055	7.9578	6.33%
2004-05-21	0	0.790	0.780	0.790	0.750	0.790	1,136,000	883,760	0.7780	7.631	7.534	7.631	7.244	7.631	117,612	7.5142	3.95%
2004-05-20	0	0.760	0.750	0.770	0.740	0.770	1,032,000	775,080	0.7510	7.341	7.244	7.437	7.148	7.437	106,845	7.2543	1.33%
2004-05-19	0	0.750	0.750	0.760	0.730	0.760	1,374,000	1,029,680	0.7494	7.244	7.244	7.341	7.051	7.341	142,252	7.2384	4.17%
2004-05-18	0	0.720	0.710	0.720	0.690	0.720	1,682,000	1,190,020	0.7075	6.954	6.858	6.954	6.665	6.954	174,140	6.8337	2.86%
2004-05-17	0	0.700	0.700	0.710	0.680	0.730	3,262,000	2,276,940	0.6980	6.761	6.761	6.858	6.568	7.051	337,720	6.7421	-5.41%
2004-05-14	0	0.740	0.730	0.750	0.710	0.790	2,984,000	2,250,020	0.7540	7.148	7.051	7.244	6.858	7.631	308,938	7.2831	-5.13%
2004-05-13	0	0.780	0.780	0.790	0.780	0.800	980,000	772,040	0.7878	7.534	7.534	7.631	7.534	7.727	101,461	7.6092	-2.50%
2004-05-12	0	0.800	0.800	0.810	0.790	0.810	2,076,000	1,664,820	0.8019	7.727	7.727	7.824	7.631	7.824	214,932	7.7458	0.00%
2004-05-11	0	0.800	0.800	0.810	0.760	0.800	3,402,000	2,680,100	0.7878	7.727	7.727	7.824	7.341	7.727	352,214	7.6093	2.56%
2004-05-10	0	0.780	0.770	0.790	0.780	0.810	3,146,000	2,502,340	0.7954	7.534	7.437	7.631	7.534	7.824	325,710	7.6827	-4.88%
2004-05-07	0	0.820	0.820	0.830	0.790	0.820	1,068,000	873,880	0.8182	7.920	7.920	8.017	7.631	7.920	110,572	7.9033	-1.20%
2004-05-06	0	0.830	0.830	0.840	0.810	0.830	1,674,000	1,381,480	0.8253	8.017	8.017	8.113	7.824	8.017	173,312	7.9711	2.47%
2004-05-05	0	0.810	0.800	0.810	0.790	0.820	1,978,000	1,584,320	0.8010	7.824	7.727	7.824	7.631	7.920	204,785	7.7365	-1.22%
2004-05-04	0	0.820	0.810	0.820	0.780	0.830	3,113,000	2,521,170	0.8099	7.920	7.824	7.920	7.534	8.017	322,294	7.8226	5.13%
2004-05-03	0	0.780	0.780	0.790	0.750	0.810	6,211,000	4,803,320	0.7734	7.534	7.534	7.631	7.244	7.824	643,035	7.4698	-4.88%
2004-04-30	0	0.820	0.820	0.830	0.820	0.840	1,202,000	993,600	0.8266	7.920	7.920	8.017	7.920	8.113	124,445	7.9843	-2.38%
2004-04-29	0	0.840	0.840	0.850	0.840	0.870	1,244,000	1,061,180	0.8530	8.113	8.113	8.210	8.113	8.403	128,793	8.2394	-5.62%
2004-04-28	0	0.890	0.880	0.890	0.870	0.890	1,110,000	977,520	0.8806	8.596	8.500	8.596	8.403	8.596	114,920	8.5061	0.00%
2004-04-27	0	0.890	0.890	0.900	0.880	0.910	1,128,000	1,009,460	0.8949	8.596	8.596	8.693	8.500	8.790	116,784	8.6438	1.14%
2004-04-26	0	0.880	0.870	0.880	0.860	0.900	840,000	733,300	0.8730	8.500	8.403	8.500	8.307	8.693	86,967	8.4320	-3.30%
2004-04-23	0	0.910	0.900	0.920	0.890	0.910	1,860,000	1,673,760	0.8999	8.790	8.693	8.886	8.596	8.790	192,569	8.6918	3.41%
2004-04-22	0	0.880	0.870	0.880	0.870	0.890	1,736,000	1,533,180	0.8832	8.500	8.403	8.500	8.403	8.596	179,731	8.5304	1.15%
2004-04-21	0	0.870	0.860	0.870	0.850	0.890	2,804,000	2,420,760	0.8633	8.403	8.307	8.403	8.210	8.596	290,303	8.3387	-3.33%
2004-04-20	0	0.900	0.900	0.910	0.900	0.940	2,062,000	1,903,740	0.9232	8.693	8.693	8.790	8.693	9.079	213,482	8.9176	-2.17%
2004-04-19	0	0.920	0.920	0.930	0.910	0.930	1,380,000	1,275,700	0.9244	8.886	8.886	8.983	8.790	8.983	142,874	8.9289	0.00%
2004-04-16	0	0.920	0.920	0.930	0.920	0.940	1,446,000	1,337,400	0.9249	8.886	8.886	8.983	8.886	9.079	149,707	8.9335	1.10%
2004-04-15	0	0.910	0.900	0.910	0.900	0.940	5,991,400	5,493,932	0.9170	8.790	8.693	8.790	8.693	9.079	620,299	8.8569	-2.15%
2004-04-14	0	0.930	0.920	0.930	0.930	0.960	5,388,000	5,105,340	0.9475	8.983	8.886	8.983	8.983	9.273	557,828	9.1522	-4.12%
2004-04-13	0	0.970	0.960	0.970	0.960	1.000	4,612,000	4,503,780	0.9765	9.369	9.273	9.369	9.273	9.659	477,488	9.4322	-1.02%
2004-04-08	0	0.980	0.980	0.990	0.980	0.990	1,440,000	1,413,040	0.9813	9.466	9.466	9.562	9.466	9.562	149,085	9.4781	0.00%
2004-04-07	0	0.980	0.980	0.990	0.980	1.010	1,550,000	1,540,860	0.9941	9.466	9.466	9.562	9.466	9.755	160,474	9.6019	-2.97%
2004-04-06	0	1.010	1.000	1.010	0.980	1.010	2,602,000	2,603,900	1.0007	9.755	9.659	9.755	9.466	9.755	269,389	9.6659	4.12%
2004-04-02	0	0.970	0.970	0.980	0.970	0.990	1,378,000	1,347,840	0.9781	9.369	9.369	9.466	9.369	9.562	142,667	9.4475	0.00%
2004-04-01	0	0.970	0.970	0.980	0.970	0.980	474,000	461,180	0.9730	9.369	9.369	9.466	9.369	9.466	49,074	9.3976	-1.02%
2004-03-31	0	0.980	0.970	0.980	0.970	0.980	560,000	548,000	0.9786	9.466	9.369	9.466	9.369	9.466	57,978	9.4519	0.00%
2004-03-30	0	0.980	0.980	0.990	0.970	0.990	1,538,000	1,508,920	0.9811	9.466	9.466	9.562	9.369	9.562	159,232	9.4763	1.03%
2004-03-29	0	0.970	0.960	0.970	0.950	0.970	3,521,000	3,383,770	0.9610	9.369	9.273	9.369	9.176	9.369	364,535	9.2824	0.00%
2004-03-26	0	0.970	0.960	0.970	0.960	0.980	860,000	831,500	0.9669	9.369	9.273	9.369	9.273	9.466	89,037	9.3388	0.00%
2004-03-25	0	0.970	0.960	0.970	0.950	0.970	3,120,000	2,997,220	0.9606	9.369	9.273	9.369	9.176	9.369	323,019	9.2788	0.00%
2004-03-24	0	0.970	0.970	0.980	0.970	0.980	2,696,000	2,620,820	0.9721	9.369	9.369	9.466	9.369	9.466	279,121	9.3895	-1.02%
2004-03-23	0	0.980	0.980	0.990	0.950	0.990	2,132,000	2,071,640	0.9717	9.466	9.466	9.562	9.176	9.562	220,729	9.3854	2.08%
2004-03-22	0	0.960	0.950	0.960	0.950	0.970	1,763,000	1,693,260	0.9604	9.273	9.176	9.273	9.176	9.369	182,526	9.2768	-2.04%
2004-03-19	0	0.980	0.980	0.990	0.980	0.990	1,246,000	1,222,080	0.9808	9.466	9.466	9.562	9.466	9.562	129,000	9.4735	0.00%
2004-03-18	0	0.980	0.980	0.990	0.980	1.000	3,164,000	3,123,840	0.9873	9.466	9.466	9.562	9.466	9.659	327,574	9.5363	-2.00%
2004-03-17	0	1.000	0.990	1.000	0.990	1.020	3,868,000	3,879,020	1.0028	9.659	9.562	9.659	9.562	9.852	400,460	9.6864	0.00%
2004-03-16	0	1.000	0.990	1.000	0.980	1.000	3,986,000	3,938,620	0.9881	9.659	9.562	9.659	9.466	9.659	412,677	9.5441	0.00%
2004-03-15	0	1.000	0.990	1.000	1.000	1.030	4,842,000	4,896,180	1.0112	9.659	9.562	9.659	9.659	9.949	501,300	9.7670	-0.99%
2004-03-12	0	1.010	1.000	1.020	0.950	1.010	6,894,000	6,721,200	0.9749	9.755	9.659	9.852	9.176	9.755	713,747	9.4168	0.00%
2004-03-11	0	1.010	1.010	1.020	1.000	1.020	3,858,000	3,892,360	1.0089	9.755	9.755	9.852	9.659	9.852	399,425	9.7449	-1.94%
2004-03-10	0	1.030	1.020	1.040	1.020	1.050	4,100,000	4,213,560	1.0277	9.949	9.852	10.05	9.852	10.14	424,480	9.9264	-1.90%
2004-03-09	0	1.050	1.050	1.060	1.030	1.070	6,712,000	7,070,120	1.0534	10.14	10.14	10.24	9.949	10.34	694,904	10.174	1.94%
2004-03-08	0	1.030	1.030	1.040	1.030	1.040	1,680,000	1,731,420	1.0306	9.949	9.949	10.05	9.949	10.05	173,933	9.9545	0.98%
2004-03-05	0	1.020	1.010	1.020	1.020	1.030	1,936,000	1,975,220	1.0203	9.852	9.755	9.852	9.852	9.949	200,437	9.8546	0.00%
2004-03-04	0	1.020	1.010	1.020	1.020	1.030	1,816,000	1,854,920	1.0214	9.852	9.755	9.852	9.852	9.949	188,013	9.8659	0.00%
2004-03-03	0	1.020	1.020	1.030	0.990	1.030	5,300,000	5,362,780	1.0118	9.852	9.852	9.949	9.562	9.949	548,717	9.7733	-0.97%
2004-03-02	0	1.030	1.020	1.030	1.020	1.040	13,208,000	13,506,760	1.0226	9.949	9.852	9.949	9.852	10.05	1,367,445	9.8774	-0.96%
2004-03-01	0	1.040	1.020	1.040	1.020	1.060	4,862,000	5,038,000	1.0362	10.05	9.852	10.05	9.852	10.24	503,371	10.009	-1.89%
2004-02-27	0	1.060	1.050	1.060	1.040	1.060	2,438,539	2,563,659	1.0513	10.24	10.14	10.24	10.05	10.24	252,466	10.154	0.95%
2004-02-26	0	1.050	1.040	1.050	1.040	1.080	6,816,000	7,238,020	1.0619	10.14	10.05	10.14	10.05	10.43	705,671	10.257	0.96%
2004-02-25	0	1.040	1.030	1.040	1.030	1.070	31,290,000	32,019,380	1.0233	10.05	9.949	10.05	9.949	10.34	3,239,503	9.8840	-2.80%
2004-02-24	0	1.070	1.070	1.080	1.050	1.110	11,374,000	12,309,960	1.0823	10.34	10.34	10.43	10.14	10.72	1,177,568	10.454	-2.73%
2004-02-23	0	1.100	1.090	1.100	1.090	1.120	7,048,000	7,756,980	1.1006	10.62	10.53	10.62	10.53	10.82	729,691	10.631	-1.79%
2004-02-20	0	1.120	1.110	1.120	1.100	1.140	17,867,000	20,088,520	1.1243	10.82	10.72	10.82	10.62	11.01	1,849,799	10.860	0.90%
2004-02-19	0	1.110	1.100	1.110	1.080	1.120	10,831,016	11,953,347	1.1036	10.72	10.62	10.72	10.43	10.82	1,121,352	10.660	-0.89%
2004-02-18	0	1.120	1.110	1.120	1.050	1.140	34,546,000	38,195,360	1.1056	10.82	10.72	10.82	10.14	11.01	3,576,602	10.679	4.67%
2004-02-17	0	1.070	1.070	1.080	1.040	1.090	12,432,000	13,236,020	1.0647	10.34	10.34	10.43	10.05	10.53	1,287,105	10.284	0.00%
2004-02-16	0	1.070	1.070	1.080	1.050	1.090	11,373,000	12,225,110	1.0749	10.34	10.34	10.43	10.14	10.53	1,177,465	10.383	0.94%
2004-02-13	0	1.060	1.050	1.070	1.050	1.070	6,824,600	7,263,470	1.0643	10.24	10.14	10.34	10.14	10.34	706,562	10.280	0.00%
2004-02-12	0	1.060	1.060	1.070	1.050	1.100	23,054,000	24,752,580	1.0737	10.24	10.24	10.34	10.14	10.62	2,386,817	10.371	-0.93%
2004-02-11	0	1.070	1.060	1.070	1.030	1.070	51,812,000	54,335,940	1.0487	10.34	10.24	10.34	9.949	10.34	5,364,179	10.129	7.00%
2004-02-10	0	1.000	0.990	1.000	0.960	1.010	16,104,000	15,911,400	0.9880	9.659	9.562	9.659	9.273	9.755	1,667,273	9.5434	3.09%
2004-02-09	0	0.970	0.970	0.980	0.960	0.990	5,427,000	5,295,740	0.9758	9.369	9.369	9.466	9.273	9.562	561,866	9.4253	1.04%
2004-02-06	0	0.960	0.950	0.960	0.950	0.970	2,594,000	2,494,920	0.9618	9.273	9.176	9.273	9.176	9.369	268,561	9.2900	1.05%
2004-02-05	0	0.950	0.940	0.950	0.940	0.960	2,969,000	2,831,290	0.9536	9.176	9.079	9.176	9.079	9.273	307,385	9.2109	-1.04%
2004-02-04	0	0.960	0.960	0.970	0.950	0.980	2,622,000	2,526,380	0.9635	9.273	9.273	9.369	9.176	9.466	271,460	9.3066	-1.03%
2004-02-03	0	0.970	0.960	0.970	0.940	0.970	6,790,000	6,511,740	0.9590	9.369	9.273	9.369	9.079	9.369	702,980	9.2631	2.11%
2004-02-02	0	0.950	0.950	0.960	0.940	0.990	7,322,000	7,005,220	0.9567	9.176	9.176	9.273	9.079	9.562	758,058	9.2410	-4.04%
2004-01-30	0	0.990	0.980	0.990	0.980	1.010	14,428,000	14,359,380	0.9952	9.562	9.466	9.562	9.466	9.755	1,493,754	9.6129	1.02%
2004-01-29	0	0.980	0.970	0.980	0.960	0.990	9,160,000	8,955,915	0.9777	9.466	9.369	9.466	9.273	9.562	948,349	9.4437	-2.00%
2004-01-28	0	1.000	0.990	1.000	0.990	1.040	30,815,000	31,370,360	1.0180	9.659	9.562	9.659	9.562	10.05	3,190,326	9.8330	-0.99%
2004-01-27	0	1.010	1.000	1.010	0.950	1.030	32,982,000	32,894,700	0.9974	9.755	9.659	9.755	9.176	9.949	3,414,679	9.6333	6.32%
2004-01-26	0	0.950	0.950	0.960	0.950	0.970	2,872,000	2,745,600	0.9560	9.176	9.176	9.273	9.176	9.369	297,343	9.2338	-2.06%
2004-01-21	0	0.970	0.960	0.970	0.950	0.970	4,896,600	4,704,780	0.9608	9.369	9.273	9.369	9.176	9.369	506,953	9.2805	3.19%
2004-01-20	0	0.940	0.930	0.940	0.940	0.960	10,256,000	9,735,720	0.9493	9.079	8.983	9.079	9.079	9.273	1,061,820	9.1689	0.00%
2004-01-19	0	0.940	0.940	0.950	0.940	0.980	3,792,067	3,606,080	0.9510	9.079	9.079	9.176	9.079	9.466	392,599	9.1852	-2.08%
2004-01-16	0	0.960	0.950	0.960	0.950	0.990	7,342,000	7,077,380	0.9640	9.273	9.176	9.273	9.176	9.562	760,129	9.3108	0.00%
2004-01-15	0	0.960	0.960	0.970	0.960	1.000	21,728,000	21,246,780	0.9779	9.273	9.273	9.369	9.273	9.659	2,249,534	9.4450	1.05%
2004-01-14	0	0.950	0.940	0.950	0.930	0.970	6,756,000	6,432,980	0.9522	9.176	9.079	9.176	8.983	9.369	699,459	9.1971	1.06%
2004-01-13	0	0.940	0.930	0.940	0.910	0.970	8,468,000	7,914,860	0.9347	9.079	8.983	9.079	8.790	9.369	876,706	9.0280	-3.09%
2004-01-12	0	0.970	0.960	0.970	0.960	1.000	6,702,000	6,502,580	0.9702	9.369	9.273	9.369	9.273	9.659	693,869	9.3715	-3.00%
2004-01-09	0	1.000	0.990	1.000	0.990	1.040	17,634,000	17,913,080	1.0158	9.659	9.562	9.659	9.562	10.05	1,825,676	9.8118	1.01%
2004-01-08	0	0.990	0.980	0.990	0.960	1.000	13,166,000	12,901,700	0.9799	9.562	9.466	9.562	9.273	9.659	1,363,097	9.4650	2.06%
2004-01-07	0	0.970	0.960	0.970	0.950	0.990	5,408,000	5,253,240	0.9714	9.369	9.273	9.369	9.176	9.562	559,899	9.3825	0.00%
2004-01-06	0	0.970	0.960	0.970	0.950	0.990	6,598,000	6,410,800	0.9716	9.369	9.273	9.369	9.176	9.562	683,101	9.3848	2.11%
2004-01-05	0	0.950	0.940	0.950	0.940	0.980	5,424,000	5,199,680	0.9586	9.176	9.079	9.176	9.079	9.466	561,555	9.2594	-3.06%
2004-01-02	0	0.980	0.980	0.990	0.970	1.010	2,482,000	2,442,440	0.9841	9.466	9.466	9.562	9.369	9.755	256,965	9.5049	-2.97%
2003-12-31	0	1.010	0.990	1.010	0.990	1.010	1,452,000	1,453,840	1.0013	9.755	9.562	9.755	9.562	9.755	150,328	9.6711	2.02%
2003-12-30	0	0.990	0.980	0.990	0.960	1.010	6,138,000	6,110,940	0.9956	9.562	9.466	9.562	9.273	9.755	635,477	9.6163	1.02%
2003-12-29	0	0.980	0.980	0.990	0.950	0.990	3,360,000	3,263,160	0.9712	9.466	9.466	9.562	9.176	9.562	347,866	9.3805	1.03%
2003-12-24	0	0.970	0.970	0.980	0.940	0.980	6,304,000	6,063,340	0.9618	9.369	9.369	9.466	9.079	9.466	652,663	9.2902	3.19%
2003-12-23	0	0.940	0.940	0.950	0.920	1.000	19,496,000	18,728,500	0.9606	9.079	9.079	9.176	8.886	9.659	2,018,452	9.2786	-6.93%
2003-12-22	0	1.010	1.000	1.010	1.000	1.020	3,332,000	3,363,900	1.0096	9.755	9.659	9.755	9.659	9.852	344,967	9.7514	-1.94%
2003-12-19	0	1.030	1.020	1.040	1.010	1.060	11,390,000	11,674,940	1.0250	9.949	9.852	10.05	9.755	10.24	1,179,225	9.9005	-0.96%
2003-12-18	0	1.040	1.030	1.040	1.030	1.070	5,314,000	5,522,540	1.0392	10.05	9.949	10.05	9.949	10.34	550,167	10.038	-1.89%
2003-12-17	0	1.060	1.050	1.060	1.030	1.080	8,952,000	9,433,900	1.0538	10.24	10.14	10.24	9.949	10.43	926,815	10.179	0.95%
2003-12-16	0	1.050	1.050	1.060	1.030	1.090	12,380,000	13,121,260	1.0599	10.14	10.14	10.24	9.949	10.53	1,281,721	10.237	-2.78%
2003-12-15	0	1.080	1.070	1.090	1.070	1.160	8,224,000	9,135,280	1.1108	10.43	10.34	10.53	10.34	11.20	851,444	10.729	-4.42%
2003-12-12	0	1.130	1.130	1.140	1.130	1.170	18,428,000	21,147,960	1.1476	10.91	10.91	11.01	10.91	11.30	1,907,880	11.085	0.00%
2003-12-11	0	1.130	1.120	1.130	1.120	1.140	7,412,000	8,357,020	1.1275	10.91	10.82	10.91	10.82	11.01	767,376	10.890	0.89%
2003-12-10	0	1.120	1.100	1.120	1.090	1.130	8,614,203	9,585,833	1.1128	10.82	10.62	10.82	10.53	10.91	891,842	10.748	-1.75%
2003-12-09	0	1.140	1.130	1.140	1.080	1.140	18,890,000	21,083,480	1.1161	11.01	10.91	11.01	10.43	11.01	1,955,712	10.780	5.56%
2003-12-08	0	1.080	1.070	1.080	1.000	1.080	15,437,461	16,262,156	1.0534	10.43	10.34	10.43	9.659	10.43	1,598,265	10.175	5.88%
2003-12-05	0	1.020	1.010	1.020	1.010	1.080	11,782,000	12,108,160	1.0277	9.852	9.755	9.852	9.755	10.43	1,219,809	9.9263	-2.86%
2003-12-04	0	1.050	1.050	1.060	1.040	1.100	7,545,900	8,005,400	1.0609	10.14	10.14	10.24	10.05	10.62	781,239	10.247	-3.23%
2003-12-03	0	1.090	1.090	1.100	1.090	1.120	5,064,000	5,574,660	1.1008	10.48	10.48	10.58	10.48	10.77	526,700	10.584	-2.68%
2003-12-02	0	1.120	1.110	1.120	1.090	1.140	8,756,000	9,738,040	1.1122	10.77	10.67	10.77	10.48	10.96	910,700	10.693	1.82%
2003-12-01	0	1.100	1.100	1.110	1.090	1.140	4,722,000	5,247,580	1.1113	10.58	10.58	10.67	10.48	10.96	491,129	10.685	-1.79%
2003-11-28	0	1.120	1.110	1.120	1.100	1.130	7,186,000	8,048,720	1.1201	10.77	10.67	10.77	10.58	10.86	747,406	10.769	1.82%
2003-11-27	0	1.100	1.090	1.100	1.080	1.140	15,178,000	16,783,280	1.1058	10.58	10.48	10.58	10.38	10.96	1,578,644	10.631	-4.35%
2003-11-26	0	1.150	1.140	1.150	1.120	1.150	5,832,000	6,633,140	1.1374	11.06	10.96	11.06	10.77	11.06	606,579	10.935	0.00%
2003-11-25	0	1.150	1.140	1.150	1.140	1.190	6,264,000	7,271,360	1.1608	11.06	10.96	11.06	10.96	11.44	651,510	11.161	-0.86%
2003-11-24	0	1.160	1.150	1.160	1.120	1.180	30,306,000	35,053,580	1.1567	11.15	11.06	11.15	10.77	11.35	3,152,088	11.121	4.50%
2003-11-21	0	1.110	1.100	1.110	1.050	1.130	18,158,000	19,815,700	1.0913	10.67	10.58	10.67	10.10	10.86	1,888,590	10.492	-0.89%
2003-11-20	0	1.120	1.110	1.120	1.120	1.280	30,632,000	36,832,660	1.2024	10.77	10.67	10.77	10.77	12.31	3,185,994	11.561	-8.20%
2003-11-19	0	1.220	1.220	1.230	1.220	1.250	7,346,338	9,027,299	1.2288	11.73	11.73	11.83	11.73	12.02	764,083	11.815	-2.40%
2003-11-18	0	1.250	1.240	1.250	1.170	1.260	13,928,000	17,001,620	1.2207	12.02	11.92	12.02	11.25	12.11	1,448,633	11.736	4.17%
2003-11-17	0	1.200	1.190	1.200	1.160	1.200	9,898,000	11,735,340	1.1856	11.54	11.44	11.54	11.15	11.54	1,029,478	11.399	-1.64%
2003-11-14	0	1.220	1.200	1.210	1.170	1.230	6,868,135	8,193,393	1.1930	11.73	11.54	11.63	11.25	11.83	714,346	11.470	0.83%
2003-11-13	0	1.210	1.210	1.220	1.190	1.230	14,328,033	17,385,098	1.2134	11.63	11.63	11.73	11.44	11.83	1,490,240	11.666	1.68%
2003-11-12	0	1.190	1.190	1.200	1.170	1.210	14,232,000	16,984,140	1.1934	11.44	11.44	11.54	11.25	11.63	1,480,252	11.474	2.59%
2003-11-11	0	1.160	1.160	1.170	1.070	1.170	21,180,000	24,032,760	1.1347	11.15	11.15	11.25	10.29	11.25	2,202,904	10.910	7.41%
2003-11-10	0	1.080	1.070	1.090	1.060	1.100	6,954,000	7,509,160	1.0798	10.38	10.29	10.48	10.19	10.58	723,276	10.382	-0.92%
2003-11-07	0	1.090	1.080	1.090	1.080	1.120	9,485,000	10,414,920	1.0980	10.48	10.38	10.48	10.38	10.77	986,522	10.557	1.87%
2003-11-06	0	1.070	1.070	1.080	1.040	1.110	18,032,000	19,507,780	1.0818	10.29	10.29	10.38	9.999	10.67	1,875,485	10.401	2.88%
2003-11-05	0	1.040	1.020	1.040	1.020	1.080	11,524,000	12,108,200	1.0507	9.999	9.807	9.999	9.807	10.38	1,198,596	10.102	-0.95%
2003-11-04	0	1.050	1.040	1.050	1.010	1.060	9,878,000	10,252,420	1.0379	10.10	9.999	10.10	9.711	10.19	1,027,398	9.9790	5.00%
2003-11-03	0	1.000	1.000	1.020	1.000	1.030	2,884,000	2,916,440	1.0112	9.615	9.615	9.807	9.615	9.903	299,961	9.7227	-3.85%
2003-10-31	0	1.040	1.030	1.040	0.980	1.040	11,447,784	11,735,977	1.0252	9.999	9.903	9.999	9.422	9.999	1,190,669	9.8566	6.12%
2003-10-30	0	0.980	0.980	0.990	0.960	0.990	3,572,338	3,480,891	0.9744	9.422	9.422	9.518	9.230	9.518	371,554	9.3685	0.00%
2003-10-29	0	0.980	0.980	0.990	0.980	1.020	4,770,000	4,761,900	0.9983	9.422	9.422	9.518	9.422	9.807	496,121	9.5983	-2.97%
2003-10-28	0	1.010	1.010	1.020	1.000	1.030	7,460,000	7,571,280	1.0149	9.711	9.711	9.807	9.615	9.903	775,905	9.7580	2.02%
2003-10-27	0	0.990	0.990	1.000	0.960	1.000	2,772,000	2,751,720	0.9927	9.518	9.518	9.615	9.230	9.615	288,312	9.5442	0.00%
2003-10-24	0	0.990	0.980	0.990	0.920	1.000	12,676,000	12,258,960	0.9671	9.518	9.422	9.518	8.845	9.615	1,318,414	9.2983	2.06%
2003-10-23	0	0.970	0.970	0.990	0.970	1.050	20,648,000	20,716,740	1.0033	9.326	9.326	9.518	9.326	10.10	2,147,572	9.6466	-8.49%
2003-10-22	0	1.060	1.050	1.060	1.040	1.090	9,932,000	10,547,680	1.0620	10.19	10.10	10.19	9.999	10.48	1,033,014	10.211	-1.85%
2003-10-21	0	1.080	1.080	1.090	1.060	1.120	12,426,000	13,568,040	1.0919	10.38	10.38	10.48	10.19	10.77	1,292,412	10.498	0.00%
2003-10-20	0	1.080	1.080	1.090	1.050	1.090	7,082,000	7,559,120	1.0674	10.38	10.38	10.48	10.10	10.48	736,590	10.262	0.93%
2003-10-17	0	1.070	1.070	1.080	1.020	1.100	9,981,330	10,703,543	1.0724	10.29	10.29	10.38	9.807	10.58	1,038,145	10.310	3.88%
2003-10-16	0	1.030	1.030	1.040	1.030	1.060	5,538,000	5,788,220	1.0452	9.903	9.903	9.999	9.903	10.19	576,000	10.049	-2.83%
2003-10-15	0	1.060	1.050	1.060	1.050	1.080	12,306,000	13,111,420	1.0654	10.19	10.10	10.19	10.10	10.38	1,279,931	10.244	1.92%
2003-10-14	0	1.040	1.030	1.040	0.980	1.070	21,670,000	22,127,060	1.0211	9.999	9.903	9.999	9.422	10.29	2,253,868	9.8174	0.97%
2003-10-13	0	1.030	1.020	1.030	1.030	1.130	14,166,000	15,383,240	1.0859	9.903	9.807	9.903	9.903	10.86	1,473,387	10.441	-5.50%
2003-10-10	0	1.090	1.090	1.100	1.010	1.140	51,656,200	56,422,398	1.0923	10.48	10.48	10.58	9.711	10.96	5,372,694	10.502	6.86%
2003-10-09	0	1.020	1.020	1.030	0.960	1.040	43,009,677	42,970,737	0.9991	9.807	9.807	9.903	9.230	9.999	4,473,380	9.6059	7.37%
2003-10-08	0	0.950	0.940	0.950	0.900	0.960	31,139,000	29,121,000	0.9352	9.134	9.038	9.134	8.653	9.230	3,238,727	8.9915	3.26%
2003-10-07	0	0.920	0.910	0.920	0.890	0.940	32,056,000	29,551,700	0.9219	8.845	8.749	8.845	8.557	9.038	3,334,103	8.8635	2.22%
2003-10-06	0	0.900	0.880	0.900	0.860	0.930	23,240,000	20,856,760	0.8975	8.653	8.461	8.653	8.269	8.942	2,417,162	8.6286	3.45%
2003-10-03	0	0.870	0.860	0.870	0.810	0.880	11,630,000	9,768,040	0.8399	8.365	8.269	8.365	7.788	8.461	1,209,621	8.0753	7.41%
2003-10-02	0	0.810	0.810	0.820	0.810	0.830	3,792,000	3,109,280	0.8200	7.788	7.788	7.884	7.788	7.980	394,401	7.8836	0.00%
2003-09-30	0	0.810	0.810	0.820	0.800	0.820	4,032,000	3,259,040	0.8083	7.788	7.788	7.884	7.692	7.884	419,363	7.7714	0.00%
2003-09-29	0	0.810	0.800	0.810	0.800	0.810	712,000	570,740	0.8016	7.788	7.692	7.788	7.692	7.788	74,054	7.7071	0.00%
2003-09-26	0	0.810	0.800	0.810	0.800	0.810	2,112,000	1,695,020	0.8026	7.788	7.692	7.788	7.692	7.788	219,666	7.7163	-1.22%
2003-09-25	0	0.820	0.820	0.830	0.820	0.820	2,646,000	2,173,720	0.8215	7.884	7.884	7.980	7.884	7.884	275,207	7.8985	-1.20%
2003-09-24	0	0.830	0.820	0.840	0.810	0.840	6,420,338	5,286,154	0.8233	7.980	7.884	8.076	7.788	8.076	667,771	7.9161	2.47%
2003-09-23	0	0.810	0.810	0.820	0.800	0.830	4,068,000	3,299,480	0.8111	7.788	7.788	7.884	7.692	7.980	423,107	7.7982	1.25%
2003-09-22	0	0.800	0.800	0.810	0.800	0.820	6,404,000	5,151,900	0.8045	7.692	7.692	7.788	7.692	7.884	666,072	7.7348	-2.44%
2003-09-19	0	0.820	0.820	0.830	0.800	0.850	6,612,000	5,407,020	0.8178	7.884	7.884	7.980	7.692	8.172	687,705	7.8624	-3.53%
2003-09-18	0	0.850	0.840	0.850	0.830	0.870	12,117,491	10,297,328	0.8498	8.172	8.076	8.172	7.980	8.365	1,260,324	8.1704	0.00%
2003-09-17	0	0.850	0.840	0.850	0.820	0.880	14,766,000	12,550,840	0.8500	8.172	8.076	8.172	7.884	8.461	1,535,792	8.1722	-3.41%
2003-09-16	0	0.880	0.870	0.880	0.860	0.880	4,092,000	3,579,680	0.8748	8.461	8.365	8.461	8.269	8.461	425,604	8.4108	-1.12%
2003-09-15	0	0.890	0.890	0.900	0.860	0.900	6,206,000	5,447,720	0.8778	8.557	8.557	8.653	8.269	8.653	645,478	8.4398	4.71%
2003-09-11	0	0.850	0.840	0.850	0.810	0.850	6,912,000	5,790,200	0.8377	8.172	8.076	8.172	7.788	8.172	718,908	8.0542	4.94%
2003-09-10	0	0.810	0.800	0.810	0.770	0.830	17,486,000	13,923,080	0.7962	7.788	7.692	7.788	7.403	7.980	1,818,696	7.6555	2.53%
2003-09-09	0	0.790	0.780	0.800	0.790	0.900	14,576,000	12,393,160	0.8502	7.596	7.499	7.692	7.596	8.653	1,516,031	8.1747	-11.24%
2003-09-08	0	0.890	0.880	0.890	0.880	0.910	16,499,000	14,704,740	0.8913	8.557	8.461	8.557	8.461	8.749	1,716,039	8.5690	-1.11%
2003-09-05	0	0.900	0.890	0.900	0.890	0.930	14,547,000	13,096,830	0.9003	8.653	8.557	8.653	8.557	8.942	1,513,014	8.6561	-3.23%
2003-09-04	0	0.930	0.920	0.930	0.890	0.950	16,380,000	15,035,440	0.9179	8.942	8.845	8.942	8.557	9.134	1,703,662	8.8254	1.09%
2003-09-03	0	0.920	0.910	0.930	0.890	0.950	14,133,400	12,987,552	0.9189	8.845	8.749	8.942	8.557	9.134	1,469,996	8.8351	3.37%
2003-09-02	0	0.890	0.880	0.890	0.880	0.920	6,338,100	5,661,125	0.8932	8.557	8.461	8.557	8.461	8.845	659,218	8.5876	-2.20%
2003-09-01	0	0.910	0.910	0.920	0.890	0.930	14,122,000	12,872,840	0.9115	8.749	8.749	8.845	8.557	8.942	1,468,811	8.7641	2.25%
2003-08-29	0	0.890	0.890	0.900	0.880	0.920	28,124,677	25,409,495	0.9035	8.557	8.557	8.653	8.461	8.845	2,925,211	8.6864	1.14%
2003-08-28	0	0.880	0.880	0.890	0.840	0.910	23,026,000	20,304,520	0.8818	8.461	8.461	8.557	8.076	8.749	2,394,904	8.4782	3.53%
2003-08-27	0	0.850	0.850	0.860	0.840	0.870	12,106,000	10,347,740	0.8548	8.172	8.172	8.269	8.076	8.365	1,259,129	8.2182	1.19%
2003-08-26	0	0.840	0.840	0.850	0.810	0.880	33,105,000	28,366,180	0.8569	8.076	8.076	8.172	7.788	8.461	3,443,208	8.2383	3.70%
2003-08-25	0	0.810	0.810	0.820	0.810	0.860	29,358,000	24,330,320	0.8287	7.788	7.788	7.884	7.788	8.269	3,053,487	7.9680	-4.71%
2003-08-22	0	0.850	0.830	0.850	0.740	0.860	29,736,711	24,290,689	0.8169	8.172	7.980	8.172	7.115	8.269	3,092,877	7.8538	13.33%
2003-08-21	0	0.750	0.750	0.760	0.730	0.780	8,766,000	6,608,280	0.7539	7.211	7.211	7.307	7.019	7.499	911,740	7.2480	-2.60%
2003-08-20	0	0.770	0.760	0.770	0.730	0.780	20,346,000	15,437,280	0.7587	7.403	7.307	7.403	7.019	7.499	2,116,161	7.2949	2.67%
2003-08-19	0	0.750	0.740	0.750	0.730	0.810	17,220,000	13,177,480	0.7652	7.211	7.115	7.211	7.019	7.788	1,791,030	7.3575	-6.25%
2003-08-18	0	0.800	0.780	0.800	0.750	0.800	25,006,000	19,677,140	0.7869	7.692	7.499	7.692	7.211	7.692	2,600,841	7.5657	6.67%
2003-08-15	0	0.750	0.740	0.750	0.680	0.760	28,224,000	20,549,520	0.7281	7.211	7.115	7.211	6.538	7.307	2,935,541	7.0002	10.29%
2003-08-14	0	0.680	0.680	0.690	0.680	0.710	11,366,000	7,897,000	0.6948	6.538	6.538	6.634	6.538	6.826	1,182,163	6.6801	-4.23%
2003-08-13	0	0.710	0.700	0.710	0.700	0.750	28,604,000	20,732,920	0.7248	6.826	6.730	6.826	6.730	7.211	2,975,065	6.9689	-5.33%
2003-08-12	0	0.750	0.740	0.750	0.640	0.750	38,808,000	26,950,180	0.6944	7.211	7.115	7.211	6.153	7.211	4,036,369	6.6768	11.94%
2003-08-11	0	0.670	0.660	0.670	0.560	0.680	53,816,338	34,058,159	0.6329	6.442	6.346	6.442	5.384	6.538	5,597,367	6.0847	20.72%
2003-08-08	0	0.570	0.560	0.570	0.550	0.570	5,164,000	2,919,880	0.5654	5.336	5.242	5.336	5.149	5.336	551,617	5.2933	0.00%
2003-08-07	0	0.570	0.560	0.570	0.560	0.580	3,256,000	1,858,200	0.5707	5.336	5.242	5.336	5.242	5.430	347,805	5.3426	0.00%
2003-08-06	0	0.570	0.550	0.570	0.550	0.570	5,169,000	2,892,220	0.5595	5.336	5.149	5.336	5.149	5.336	552,151	5.2381	0.00%
2003-08-05	0	0.570	0.570	0.580	0.570	0.590	7,052,000	4,034,440	0.5721	5.336	5.336	5.430	5.336	5.523	753,293	5.3557	0.00%
2003-08-04	0	0.570	0.570	0.580	0.560	0.580	4,444,000	2,544,960	0.5727	5.336	5.336	5.430	5.242	5.430	474,707	5.3611	0.00%
2003-08-01	0	0.570	0.570	0.580	0.560	0.600	7,690,000	4,467,520	0.5810	5.336	5.336	5.430	5.242	5.617	821,444	5.4386	-1.72%
2003-07-31	0	0.580	0.570	0.580	0.570	0.590	8,116,000	4,738,040	0.5838	5.430	5.336	5.430	5.336	5.523	866,949	5.4652	0.00%
2003-07-30	0	0.580	0.570	0.580	0.560	0.610	16,452,000	9,575,360	0.5820	5.430	5.336	5.430	5.242	5.711	1,757,398	5.4486	-3.33%
2003-07-29	0	0.600	0.590	0.600	0.570	0.600	25,286,000	14,726,700	0.5824	5.617	5.523	5.617	5.336	5.617	2,701,044	5.4522	7.14%
2003-07-28	0	0.560	0.560	0.570	0.540	0.570	11,725,000	6,506,870	0.5550	5.242	5.242	5.336	5.055	5.336	1,252,461	5.1953	7.69%
2003-07-25	0	0.520	0.520	0.530	0.520	0.540	9,208,000	4,886,440	0.5307	4.868	4.868	4.962	4.868	5.055	983,596	4.9679	-3.70%
2003-07-24	0	0.540	0.540	0.550	0.530	0.560	8,824,000	4,789,120	0.5427	5.055	5.055	5.149	4.962	5.242	942,577	5.0809	-1.82%
2003-07-23	0	0.550	0.550	0.560	0.540	0.570	8,994,000	4,966,380	0.5522	5.149	5.149	5.242	5.055	5.336	960,737	5.1693	-3.51%
2003-07-22	0	0.570	0.560	0.570	0.550	0.570	9,168,000	5,106,700	0.5570	5.336	5.242	5.336	5.149	5.336	979,323	5.2145	1.79%
2003-07-21	0	0.560	0.560	0.570	0.550	0.590	16,082,000	9,226,800	0.5737	5.242	5.242	5.336	5.149	5.523	1,717,875	5.3711	0.00%
2003-07-18	0	0.560	0.560	0.570	0.510	0.570	19,970,000	10,957,880	0.5487	5.242	5.242	5.336	4.774	5.336	2,133,190	5.1369	7.69%
2003-07-17	0	0.520	0.520	0.530	0.520	0.580	36,732,000	19,954,940	0.5433	4.868	4.868	4.962	4.868	5.430	3,923,703	5.0857	-10.34%
2003-07-16	0	0.580	0.570	0.580	0.560	0.610	33,966,000	19,738,980	0.5811	5.430	5.336	5.430	5.242	5.711	3,628,239	5.4404	-3.33%
2003-07-15	0	0.600	0.590	0.600	0.485	0.600	67,947,000	36,749,540	0.5409	5.617	5.523	5.617	4.540	5.617	7,258,081	5.0633	20.00%
2003-07-14	0	0.500	0.500	0.510	0.500	0.540	25,499,000	13,266,890	0.5203	4.681	4.681	4.774	4.681	5.055	2,723,797	4.8707	-5.66%
2003-07-11	0	0.530	0.520	0.530	0.495	0.530	40,088,000	20,780,540	0.5184	4.962	4.868	4.962	4.634	4.962	4,282,190	4.8528	3.92%
2003-07-10	0	0.510	0.510	0.520	0.485	0.520	28,827,000	14,461,740	0.5017	4.774	4.774	4.868	4.540	4.868	3,079,293	4.6964	4.08%
2003-07-09	0	0.490	0.485	0.490	0.440	0.490	27,610,000	13,097,900	0.4744	4.587	4.540	4.587	4.119	4.587	2,949,293	4.4410	11.36%
2003-07-08	0	0.440	0.435	0.440	0.435	0.460	12,074,000	5,434,800	0.4501	4.119	4.072	4.119	4.072	4.306	1,289,742	4.2139	-3.30%
2003-07-07	0	0.455	0.450	0.455	0.415	0.460	17,374,000	7,728,790	0.4448	4.260	4.213	4.260	3.885	4.306	1,855,886	4.1645	8.33%
2003-07-04	0	0.420	0.420	0.425	0.420	0.425	4,380,000	1,850,500	0.4225	3.932	3.932	3.979	3.932	3.979	467,870	3.9552	0.00%
2003-07-03	0	0.420	0.420	0.430	0.420	0.430	8,291,000	3,526,360	0.4253	3.932	3.932	4.025	3.932	4.025	885,642	3.9817	-1.18%
2003-07-02	0	0.425	0.420	0.425	0.410	0.430	9,940,000	4,174,860	0.4200	3.979	3.932	3.979	3.838	4.025	1,061,788	3.9319	2.41%
2003-06-30	0	0.415	0.415	0.420	0.410	0.425	3,171,002	1,321,461	0.4167	3.885	3.885	3.932	3.838	3.979	338,726	3.9013	-1.19%
2003-06-27	0	0.420	0.420	0.425	0.415	0.435	10,250,000	4,344,310	0.4238	3.932	3.932	3.979	3.885	4.072	1,094,902	3.9678	-1.18%
2003-06-26	0	0.425	0.420	0.425	0.410	0.430	12,896,000	5,431,090	0.4211	3.979	3.932	3.979	3.838	4.025	1,377,547	3.9426	2.41%
2003-06-25	0	0.415	0.410	0.415	0.395	0.415	4,236,338	1,722,650	0.4066	3.885	3.838	3.885	3.698	3.885	452,525	3.8068	6.41%
2003-06-24	0	0.390	0.385	0.390	0.380	0.390	5,054,000	1,953,830	0.3866	3.651	3.604	3.651	3.557	3.651	539,867	3.6191	0.00%
2003-06-23	0	0.390	0.385	0.390	0.390	0.410	8,174,000	3,250,390	0.3976	3.651	3.604	3.651	3.651	3.838	873,145	3.7226	-4.88%
2003-06-20	0	0.410	0.405	0.410	0.385	0.410	11,278,000	4,477,840	0.3970	3.838	3.791	3.838	3.604	3.838	1,204,713	3.7169	2.50%
2003-06-19	0	0.400	0.395	0.400	0.400	0.410	6,208,000	2,512,010	0.4046	3.745	3.698	3.745	3.745	3.838	663,137	3.7881	-2.44%
2003-06-18	0	0.410	0.410	0.415	0.410	0.435	6,114,000	2,538,670	0.4152	3.838	3.838	3.885	3.838	4.072	653,096	3.8871	-2.38%
2003-06-17	0	0.420	0.415	0.420	0.410	0.440	11,874,000	5,047,120	0.4251	3.932	3.885	3.932	3.838	4.119	1,268,378	3.9792	0.00%
2003-06-16	0	0.420	0.410	0.420	0.410	0.425	11,596,000	4,848,750	0.4181	3.932	3.838	3.932	3.838	3.979	1,238,682	3.9144	-2.33%
2003-06-13	0	0.430	0.430	0.435	0.420	0.450	23,336,000	10,105,440	0.4330	4.025	4.025	4.072	3.932	4.213	2,492,745	4.0539	-4.44%
2003-06-12	0	0.450	0.445	0.450	0.420	0.450	38,864,000	17,217,760	0.4430	4.213	4.166	4.213	3.932	4.213	4,151,442	4.1474	8.43%
2003-06-11	0	0.415	0.415	0.420	0.405	0.430	49,034,000	20,571,830	0.4195	3.885	3.885	3.932	3.791	4.025	5,237,799	3.9276	2.47%
2003-06-10	0	0.405	0.400	0.405	0.375	0.405	39,754,000	15,634,850	0.3933	3.791	3.745	3.791	3.511	3.791	4,246,512	3.6818	6.58%
2003-06-09	0	0.380	0.375	0.385	0.355	0.385	28,514,000	10,582,370	0.3711	3.557	3.511	3.604	3.323	3.604	3,045,858	3.4743	7.04%
2003-06-06	0	0.355	0.350	0.355	0.345	0.360	11,218,000	3,960,090	0.3530	3.323	3.277	3.323	3.230	3.370	1,198,304	3.3047	2.90%
2003-06-05	0	0.345	0.340	0.345	0.340	0.370	35,582,000	12,750,300	0.3583	3.230	3.183	3.230	3.183	3.464	3,800,860	3.3546	-1.43%
2003-06-03	0	0.350	0.345	0.350	0.310	0.350	32,748,000	10,957,920	0.3346	3.277	3.230	3.277	2.902	3.277	3,498,133	3.1325	12.90%
2003-06-02	0	0.310	0.310	0.315	0.310	0.320	4,270,000	1,348,890	0.3159	2.902	2.902	2.949	2.902	2.996	456,120	2.9573	-1.59%
2003-05-30	0	0.315	0.310	0.315	0.305	0.315	4,004,000	1,246,120	0.3112	2.949	2.902	2.949	2.855	2.949	427,706	2.9135	1.61%
2003-05-29	0	0.310	0.305	0.310	0.305	0.315	6,126,000	1,881,400	0.3071	2.902	2.855	2.902	2.855	2.949	654,378	2.8751	-1.59%
2003-05-28	0	0.315	0.315	0.320	0.315	0.330	6,132,000	1,971,470	0.3215	2.949	2.949	2.996	2.949	3.089	655,019	3.0098	-1.56%
2003-05-27	0	0.320	0.320	0.325	0.320	0.335	5,642,000	1,843,000	0.3267	2.996	2.996	3.043	2.996	3.136	602,677	3.0580	-4.48%
2003-05-26	0	0.335	0.330	0.335	0.325	0.340	21,912,000	7,283,280	0.3324	3.136	3.089	3.136	3.043	3.183	2,340,634	3.1117	3.08%
2003-05-23	0	0.325	0.325	0.330	0.315	0.330	30,332,000	9,836,600	0.3243	3.043	3.043	3.089	2.949	3.089	3,240,056	3.0359	3.17%
2003-05-22	0	0.315	0.310	0.315	0.300	0.325	14,186,000	4,413,870	0.3111	2.949	2.902	2.949	2.808	3.043	1,515,345	2.9128	0.00%
2003-05-21	0	0.315	0.315	0.320	0.305	0.330	44,502,000	14,073,410	0.3162	2.949	2.949	2.996	2.855	3.089	4,753,692	2.9605	8.62%
2003-05-20	0	0.290	0.290	0.295	0.290	0.305	24,528,000	7,312,880	0.2981	2.715	2.715	2.762	2.715	2.855	2,620,075	2.7911	-1.69%
2003-05-19	0	0.295	0.290	0.295	0.285	0.295	6,648,000	1,947,390	0.2929	2.762	2.715	2.762	2.668	2.762	710,138	2.7423	1.72%
2003-05-16	0	0.290	0.285	0.290	0.285	0.290	6,382,000	1,845,530	0.2892	2.715	2.668	2.715	2.668	2.715	681,724	2.7072	1.75%
2003-05-15	0	0.285	0.280	0.285	0.280	0.285	1,206,000	340,510	0.2823	2.668	2.621	2.668	2.621	2.668	128,825	2.6432	1.79%
2003-05-14	0	0.280	0.275	0.285	0.275	0.295	5,566,000	1,575,300	0.2830	2.621	2.574	2.668	2.574	2.762	594,559	2.6495	-3.45%
2003-05-13	0	0.290	0.285	0.290	0.280	0.295	6,520,000	1,886,510	0.2893	2.715	2.668	2.715	2.621	2.762	696,465	2.7087	3.57%
2003-05-12	0	0.280	0.280	0.285	0.280	0.290	552,000	156,110	0.2828	2.621	2.621	2.668	2.621	2.715	58,964	2.6475	0.00%
2003-05-09	0	0.280	0.280	0.290	0.280	0.280	818,000	229,040	0.2800	2.621	2.621	2.715	2.621	2.621	87,379	2.6212	1.82%
2003-05-07	0	0.275	0.275	0.280	0.275	0.280	456,000	125,950	0.2762	2.574	2.574	2.621	2.574	2.621	48,710	2.5857	0.00%
2003-05-06	0	0.275	0.270	0.280	0.270	0.275	494,000	135,320	0.2739	2.574	2.528	2.621	2.528	2.574	52,769	2.5644	-1.79%
2003-05-05	0	0.280	0.280	0.285	0.275	0.290	2,216,000	628,450	0.2836	2.621	2.621	2.668	2.574	2.715	236,713	2.6549	-1.75%
2003-05-02	0	0.285	0.285	0.290	0.270	0.290	2,008,000	568,620	0.2832	2.668	2.668	2.715	2.528	2.715	214,494	2.6510	5.56%
2003-04-30	0	0.270	0.270	0.275	0.270	0.270	250,000	67,500	0.2700	2.528	2.528	2.574	2.528	2.528	26,705	2.5276	-1.82%
2003-04-29	0	0.275	0.270	0.275	0.270	0.275	300,000	81,250	0.2708	2.574	2.528	2.574	2.528	2.574	32,046	2.5354	1.85%
2003-04-28	0	0.270	0.270	0.275	0.260	0.275	1,650,000	431,150	0.2613	2.528	2.528	2.574	2.434	2.574	176,253	2.4462	3.85%
2003-04-25	0	0.260	0.260	0.265	0.260	0.260	902,000	234,520	0.2600	2.434	2.434	2.481	2.434	2.434	96,351	2.4340	0.00%
2003-04-24	0	0.260	0.260	0.265	0.255	0.260	756,000	196,080	0.2594	2.434	2.434	2.481	2.387	2.434	80,756	2.4281	-1.89%
2003-04-23	0	0.265	0.260	0.275	0.260	0.270	982,000	260,320	0.2651	2.481	2.434	2.574	2.434	2.528	104,897	2.4817	-3.64%
2003-04-22	0	0.275	0.270	0.285	-	-	180,000	51,300	0.2850	2.574	2.528	2.668	-	-	19,228	2.6680	0.00%
2003-04-17	0	0.275	0.275	0.280	0.275	0.280	870,000	239,750	0.2756	2.574	2.574	2.621	2.574	2.621	92,933	2.5798	-3.51%
2003-04-16	0	0.285	0.280	0.290	0.265	0.285	994,000	275,780	0.2774	2.668	2.621	2.715	2.481	2.668	106,179	2.5973	3.64%
2003-04-15	0	0.275	0.275	0.290	0.275	0.280	150,000	41,950	0.2797	2.574	2.574	2.715	2.574	2.621	16,023	2.6181	-1.79%
2003-04-14	0	0.280	0.280	0.285	0.275	0.280	878,000	244,840	0.2789	2.621	2.621	2.668	2.574	2.621	93,788	2.6106	-3.45%
2003-04-11	0	0.290	0.285	0.290	0.280	0.290	1,470,000	419,150	0.2851	2.715	2.668	2.715	2.621	2.715	157,025	2.6693	1.75%
2003-04-10	0	0.285	0.285	0.290	0.280	0.285	664,000	187,240	0.2820	2.668	2.668	2.715	2.621	2.668	70,928	2.6398	0.00%
2003-04-09	0	0.285	0.285	0.290	0.285	0.285	1,536,000	437,760	0.2850	2.668	2.668	2.715	2.668	2.668	164,075	2.6680	-1.72%
2003-04-08	0	0.290	0.290	0.295	0.290	0.300	6,964,000	2,046,050	0.2938	2.715	2.715	2.762	2.715	2.808	743,893	2.7505	-6.45%
2003-04-07	0	0.310	0.305	0.310	0.300	0.310	1,370,000	416,350	0.3039	2.902	2.855	2.902	2.808	2.902	146,343	2.8450	1.64%
2003-04-04	0	0.305	0.300	0.310	0.290	0.305	2,148,000	651,040	0.3031	2.855	2.808	2.902	2.715	2.855	229,449	2.8374	3.39%
2003-04-03	0	0.295	0.295	0.300	0.290	0.295	1,360,000	397,650	0.2924	2.762	2.762	2.808	2.715	2.762	145,275	2.7372	-1.67%
2003-04-02	0	0.300	0.295	0.300	0.295	0.305	2,106,000	632,030	0.3001	2.808	2.762	2.808	2.762	2.855	224,962	2.8095	1.69%
2003-04-01	0	0.295	0.295	0.300	0.280	0.300	4,938,000	1,428,490	0.2893	2.762	2.762	2.808	2.621	2.808	527,476	2.7082	1.72%
2003-03-31	0	0.290	0.290	0.300	0.290	0.310	3,594,000	1,060,620	0.2951	2.715	2.715	2.808	2.715	2.902	383,910	2.7627	-6.45%
2003-03-28	0	0.310	0.310	0.315	0.305	0.320	3,450,000	1,074,550	0.3115	2.902	2.902	2.949	2.855	2.996	368,528	2.9158	-1.59%
2003-03-27	0	0.315	0.310	0.315	0.305	0.315	17,768,000	5,512,170	0.3102	2.949	2.902	2.949	2.855	2.949	1,897,973	2.9042	5.00%
2003-03-26	0	0.300	0.300	0.305	0.295	0.305	3,176,000	952,900	0.3000	2.808	2.808	2.855	2.762	2.855	339,259	2.8088	1.69%
2003-03-25	0	0.295	0.295	0.300	0.285	0.300	810,000	237,100	0.2927	2.762	2.762	2.808	2.668	2.808	86,524	2.7403	1.72%
2003-03-24	0	0.290	0.290	0.295	0.290	0.305	1,180,000	348,600	0.2954	2.715	2.715	2.762	2.715	2.855	126,047	2.7656	-3.33%
2003-03-21	0	0.300	0.295	0.300	0.290	0.300	770,000	227,870	0.2959	2.808	2.762	2.808	2.715	2.808	82,251	2.7704	3.45%
2003-03-20	0	0.290	0.290	0.300	0.290	0.305	2,776,000	820,820	0.2957	2.715	2.715	2.808	2.715	2.855	296,532	2.7681	-4.92%
2003-03-19	0	0.305	0.300	0.310	0.290	0.310	6,846,000	2,086,620	0.3048	2.855	2.808	2.902	2.715	2.902	731,288	2.8533	3.39%
2003-03-18	0	0.295	0.295	0.300	0.285	0.295	6,672,000	1,929,750	0.2892	2.762	2.762	2.808	2.668	2.762	712,701	2.7077	5.36%
2003-03-17	0	0.280	0.280	0.285	0.275	0.285	2,112,000	587,110	0.2780	2.621	2.621	2.668	2.574	2.668	225,603	2.6024	0.00%
2003-03-14	0	0.280	0.280	0.285	0.280	0.295	5,110,000	1,466,340	0.2870	2.621	2.621	2.668	2.621	2.762	545,849	2.6863	-1.75%
2003-03-13	0	0.285	0.280	0.285	0.275	0.290	4,900,000	1,368,260	0.2792	2.668	2.621	2.668	2.574	2.715	523,417	2.6141	-1.72%
2003-03-12	0	0.290	0.290	0.295	0.270	0.295	12,252,000	3,422,260	0.2793	2.715	2.715	2.762	2.528	2.762	1,308,755	2.6149	7.41%
2003-03-11	0	0.270	0.265	0.275	0.255	0.280	10,478,000	2,843,920	0.2714	2.528	2.481	2.574	2.387	2.621	1,119,257	2.5409	1.89%
2003-03-10	0	0.265	0.260	0.265	0.255	0.280	7,932,000	2,100,540	0.2648	2.481	2.434	2.481	2.387	2.621	847,294	2.4791	-7.02%
2003-03-07	0	0.285	0.285	0.290	0.280	0.290	3,828,000	1,092,930	0.2855	2.668	2.668	2.715	2.621	2.715	408,906	2.6728	-1.72%
2003-03-06	0	0.290	0.285	0.290	0.285	0.305	7,524,000	2,216,140	0.2945	2.715	2.668	2.715	2.668	2.855	803,712	2.7574	-1.69%
2003-03-05	0	0.295	0.295	0.300	0.285	0.305	8,968,000	2,639,550	0.2943	2.762	2.762	2.808	2.668	2.855	957,959	2.7554	-4.84%
2003-03-04	0	0.310	0.305	0.310	0.305	0.315	7,656,000	2,362,880	0.3086	2.902	2.855	2.902	2.855	2.949	817,812	2.8893	-3.12%
2003-03-03	0	0.320	0.320	0.325	0.320	0.330	2,702,000	880,390	0.3258	2.996	2.996	3.043	2.996	3.089	288,627	3.0503	-1.54%
2003-02-28	0	0.325	0.325	0.330	0.325	0.330	5,740,000	1,874,300	0.3265	3.043	3.043	3.089	3.043	3.089	613,145	3.0569	-2.99%
2003-02-27	0	0.335	0.330	0.335	0.325	0.345	15,292,000	5,116,440	0.3346	3.136	3.089	3.136	3.043	3.230	1,633,487	3.1322	1.52%
2003-02-26	0	0.330	0.325	0.330	0.325	0.330	6,198,000	2,035,340	0.3284	3.089	3.043	3.089	3.043	3.089	662,069	3.0742	0.00%
2003-02-25	0	0.330	0.325	0.330	0.320	0.330	6,754,000	2,188,050	0.3240	3.089	3.043	3.089	2.996	3.089	721,461	3.0328	-1.49%
2003-02-24	0	0.335	0.330	0.335	0.320	0.335	19,808,000	6,490,240	0.3277	3.136	3.089	3.136	2.996	3.136	2,115,885	3.0674	6.35%
2003-02-21	0	0.315	0.315	0.320	0.315	0.325	8,168,000	2,602,450	0.3186	2.949	2.949	2.996	2.949	3.043	872,504	2.9827	-1.56%
2003-02-20	0	0.320	0.315	0.325	0.315	0.330	27,784,000	8,951,680	0.3222	2.996	2.949	3.043	2.949	3.089	2,967,880	3.0162	1.59%
2003-02-19	0	0.315	0.315	0.320	0.305	0.330	24,668,000	7,814,000	0.3168	2.949	2.949	2.996	2.855	3.089	2,635,029	2.9654	-4.55%
2003-02-18	0	0.330	0.325	0.330	0.325	0.345	16,640,000	5,594,320	0.3362	3.089	3.043	3.089	3.043	3.230	1,777,480	3.1473	0.00%
2003-02-17	0	0.330	0.325	0.330	0.305	0.330	12,104,000	3,909,730	0.3230	3.089	3.043	3.089	2.855	3.089	1,292,946	3.0239	8.20%
2003-02-14	0	0.305	0.300	0.305	0.295	0.310	2,040,000	616,530	0.3022	2.855	2.808	2.855	2.762	2.902	217,912	2.8293	3.39%
2003-02-13	0	0.295	0.295	0.300	0.290	0.305	4,102,000	1,217,440	0.2968	2.762	2.762	2.808	2.715	2.855	438,175	2.7784	-4.84%
2003-02-12	0	0.310	0.305	0.315	0.305	0.315	3,338,000	1,034,330	0.3099	2.902	2.855	2.949	2.855	2.949	356,564	2.9008	-1.59%
2003-02-11	0	0.315	0.310	0.315	0.310	0.325	11,126,000	3,544,390	0.3186	2.949	2.902	2.949	2.902	3.043	1,188,476	2.9823	1.61%
2003-02-10	0	0.310	0.305	0.310	0.300	0.325	15,304,000	4,801,340	0.3137	2.902	2.855	2.902	2.808	3.043	1,634,769	2.9370	6.90%
2003-02-07	0	0.290	0.290	0.295	0.275	0.290	5,650,000	1,618,380	0.2864	2.715	2.715	2.762	2.574	2.715	603,532	2.6815	0.00%
2003-02-06	0	0.290	0.285	0.290	0.285	0.295	8,258,000	2,416,320	0.2926	2.715	2.668	2.715	2.668	2.762	882,117	2.7392	3.57%
2003-02-05	0	0.280	0.280	0.285	0.270	0.290	9,331,000	2,619,340	0.2807	2.621	2.621	2.668	2.528	2.715	996,735	2.6279	0.00%
2003-02-04	0	0.280	0.275	0.280	0.265	0.285	6,450,000	1,773,020	0.2749	2.621	2.574	2.621	2.481	2.668	688,987	2.5734	9.80%
2003-01-30	0	0.255	0.250	0.255	0.219	0.260	7,126,000	1,759,692	0.2469	2.387	2.340	2.387	2.050	2.434	761,197	2.3117	15.38%
2003-01-29	0	0.221	0.211	-	0.202	0.221	20,692,000	3,747,680	0.1811	2.069	1.975	-	1.891	2.069	2,210,314	1.6955	8.87%
2003-01-28	0	0.203	0.202	0.216	0.203	0.218	20,562,000	3,717,372	0.1808	1.900	1.891	2.022	1.900	2.041	2,196,428	1.6925	-0.98%
2003-01-27	0	0.205	0.204	0.208	0.199	0.220	1,130,000	236,714	0.2095	1.919	1.910	1.947	1.863	2.060	120,706	1.9611	-1.44%
2003-01-24	0	0.208	0.207	0.210	0.198	0.208	1,130,000	231,160	0.2046	1.947	1.938	1.966	1.854	1.947	120,706	1.9151	5.05%
2003-01-23	0	0.198	0.198	0.202	0.192	0.205	770,000	152,442	0.1980	1.854	1.854	1.891	1.797	1.919	82,251	1.8534	0.51%
2003-01-22	0	0.197	0.197	0.200	0.196	0.200	172,000	33,920	0.1972	1.844	1.844	1.872	1.835	1.872	18,373	1.8462	-1.50%
2003-01-21	0	0.200	0.200	0.201	0.199	0.202	448,203	89,245	0.1991	1.872	1.872	1.882	1.863	1.891	47,877	1.8641	-0.99%
2003-01-20	0	0.202	0.202	0.205	0.188	0.200	466,000	91,420	0.1962	1.891	1.891	1.919	1.760	1.872	49,778	1.8366	4.12%
2003-01-17	0	0.194	0.194	0.197	0.188	0.200	2,050,000	401,424	0.1958	1.816	1.816	1.844	1.760	1.872	218,980	1.8331	2.11%
2003-01-16	0	0.190	0.190	0.192	0.188	0.192	668,000	126,964	0.1901	1.779	1.779	1.797	1.760	1.797	71,356	1.7793	0.00%
2003-01-15	0	0.190	0.190	0.193	0.188	0.198	290,000	54,880	0.1892	1.779	1.779	1.807	1.760	1.854	30,978	1.7716	0.00%
2003-01-14	0	0.190	0.190	0.196	0.188	0.199	216,000	40,916	0.1894	1.779	1.779	1.835	1.760	1.863	23,073	1.7733	-1.04%
2003-01-13	0	0.192	0.189	0.200	-	-	0	0	-	1.797	1.769	1.872	-	-	0	-	0.00%
2003-01-10	0	0.192	0.192	0.199	0.192	0.194	714,000	138,088	0.1934	1.797	1.797	1.863	1.797	1.816	76,269	1.8105	-1.54%
2003-01-09	0	0.195	0.195	0.199	0.195	0.197	160,000	31,248	0.1953	1.826	1.826	1.863	1.826	1.844	17,091	1.8283	-2.01%
2003-01-08	0	0.199	0.193	0.199	0.192	0.199	1,786,000	349,576	0.1957	1.863	1.807	1.863	1.797	1.863	190,780	1.8324	2.58%
2003-01-07	0	0.194	0.192	0.200	0.188	0.195	1,728,000	331,296	0.1917	1.816	1.797	1.872	1.760	1.826	184,585	1.7948	3.19%
2003-01-06	0	0.188	0.188	-	0.175	0.188	240,000	43,150	0.1798	1.760	1.760	-	1.638	1.760	25,637	1.6831	1.62%
2003-01-03	0	0.185	0.185	-	-	-	0	0	-	1.732	1.732	-	-	-	0	-	0.54%
2003-01-02	0	0.184	0.182	-	0.178	0.185	886,280	162,469	0.1833	1.723	1.704	-	1.666	1.732	94,672	1.7161	1.10%
2002-12-31	0	0.182	-	-	-	-	0	0	-	1.704	-	-	-	-	0	-	0.00%
2002-12-30	0	0.182	0.182	0.190	0.182	0.185	206,000	37,504	0.1821	1.704	1.704	1.779	1.704	1.732	22,005	1.7044	-3.70%
2002-12-27	0	0.189	0.182	0.191	-	-	0	0	-	1.769	1.704	1.788	-	-	0	-	0.00%
2002-12-24	0	0.189	0.185	-	-	-	0	0	-	1.769	1.732	-	-	-	0	-	0.00%
2002-12-23	0	0.189	0.188	0.193	0.184	0.189	386,000	71,818	0.1861	1.769	1.760	1.807	1.723	1.769	41,232	1.7418	0.00%
2002-12-20	0	0.189	0.188	0.198	0.182	0.197	602,000	114,228	0.1897	1.769	1.760	1.854	1.704	1.844	64,305	1.7763	2.16%
2002-12-19	0	0.185	0.185	0.190	0.185	0.190	402,000	75,430	0.1876	1.732	1.732	1.779	1.732	1.779	42,942	1.7566	-1.60%
2002-12-18	0	0.188	0.188	0.190	0.188	0.190	272,000	51,142	0.1880	1.760	1.760	1.779	1.760	1.779	29,055	1.7602	0.00%
2002-12-17	0	0.188	0.182	0.190	0.180	0.188	50,000	9,320	0.1864	1.760	1.704	1.779	1.685	1.760	5,341	1.7450	1.08%
2002-12-16	0	0.186	0.186	0.194	0.180	0.186	66,000	12,096	0.1833	1.741	1.741	1.816	1.685	1.741	7,050	1.7157	0.00%
2002-12-13	0	0.186	0.186	0.190	0.180	0.180	100,000	18,000	0.1800	1.741	1.741	1.779	1.685	1.685	10,682	1.6851	0.00%
2002-12-12	0	0.186	0.186	0.190	0.182	0.186	120,000	22,040	0.1837	1.741	1.741	1.779	1.704	1.741	12,818	1.7194	0.00%
2002-12-11	0	0.186	0.186	0.193	0.178	0.186	290,000	51,940	0.1791	1.741	1.741	1.807	1.666	1.741	30,978	1.6767	5.08%
2002-12-10	0	0.177	0.177	0.260	0.160	0.184	220,000	39,298	0.1786	1.657	1.657	2.434	1.498	1.723	23,500	1.6722	-5.85%
2002-12-09	0	0.188	0.173	-	0.173	0.188	420,000	75,430	0.1796	1.760	1.620	-	1.620	1.760	44,864	1.6813	1.62%
2002-12-06	0	0.185	0.185	0.187	0.185	0.185	50,000	9,250	0.1850	1.732	1.732	1.751	1.732	1.732	5,341	1.7319	0.00%
2002-12-05	0	0.185	-	0.185	0.185	0.185	254,000	46,990	0.1850	1.732	-	1.732	1.732	1.732	27,132	1.7319	0.54%
2002-12-04	0	0.184	0.175	0.184	0.190	0.190	50,000	9,500	0.1900	1.723	1.638	1.723	1.779	1.779	5,341	1.7787	0.00%
2002-12-03	0	0.184	0.176	0.188	0.178	0.184	1,484,000	265,640	0.1790	1.723	1.648	1.760	1.666	1.723	158,520	1.6757	2.22%
2002-12-02	0	0.180	0.173	0.180	0.175	0.180	810,000	144,450	0.1783	1.685	1.620	1.685	1.638	1.685	86,524	1.6695	0.00%
2002-11-29	0	0.180	0.177	0.180	0.180	0.188	1,080,000	196,722	0.1822	1.685	1.657	1.685	1.685	1.760	115,365	1.7052	-4.26%
2002-11-28	0	0.188	0.183	0.189	0.177	0.188	35,548,000	5,985,224	0.1684	1.760	1.713	1.769	1.657	1.760	3,797,228	1.5762	2.17%
2002-11-27	0	0.184	0.177	0.187	0.177	0.184	540,000	96,280	0.1783	1.723	1.657	1.751	1.657	1.723	57,683	1.6691	3.95%
2002-11-26	0	0.177	0.175	0.184	-	-	0	0	-	1.657	1.638	1.723	-	-	0	-	0.00%
2002-11-25	0	0.177	0.177	0.184	0.177	0.177	100,000	17,700	0.1770	1.657	1.657	1.723	1.657	1.657	10,682	1.6570	0.57%
2002-11-22	0	0.176	0.167	0.180	-	-	0	0	-	1.648	1.563	1.685	-	-	0	-	0.00%
2002-11-21	0	0.176	-	0.184	0.176	0.176	222,000	39,072	0.1760	1.648	-	1.723	1.648	1.648	23,714	1.6476	0.00%
2002-11-20	0	0.176	0.176	-	0.168	0.168	20,000	3,360	0.1680	1.648	1.648	-	1.573	1.573	2,136	1.5727	4.76%
2002-11-19	0	0.168	0.167	0.180	0.168	0.170	250,000	42,200	0.1688	1.573	1.563	1.685	1.573	1.591	26,705	1.5802	-4.55%
2002-11-18	0	0.176	0.175	0.176	0.176	0.176	60,000	10,560	0.1760	1.648	1.638	1.648	1.648	1.648	6,409	1.6476	-2.76%
2002-11-15	0	0.181	-	0.181	0.179	0.182	726,000	131,478	0.1811	1.694	-	1.694	1.676	1.704	77,551	1.6954	-1.09%
2002-11-14	0	0.183	0.180	0.185	0.183	0.187	840,000	155,120	0.1847	1.713	1.685	1.732	1.713	1.751	89,729	1.7288	-1.08%
2002-11-13	0	0.185	-	-	-	-	0	0	-	1.732	-	-	-	-	0	-	0.00%
2002-11-12	0	0.185	0.180	0.190	0.182	0.185	330,000	60,840	0.1844	1.732	1.685	1.779	1.704	1.732	35,251	1.7259	0.54%
2002-11-11	0	0.184	0.184	0.193	0.183	0.183	30,000	5,490	0.1830	1.723	1.723	1.807	1.713	1.713	3,205	1.7132	-1.08%
2002-11-08	0	0.186	0.184	0.190	0.186	0.190	200,000	37,600	0.1880	1.741	1.723	1.779	1.741	1.779	21,364	1.7600	2.20%
2002-11-07	0	0.182	0.182	0.190	0.180	0.185	190,000	34,950	0.1839	1.704	1.704	1.779	1.685	1.732	20,296	1.7220	-1.62%
2002-11-06	0	0.185	-	0.190	0.185	0.185	300,000	55,500	0.1850	1.732	-	1.779	1.732	1.732	32,046	1.7319	-1.07%
2002-11-05	0	0.187	-	0.200	-	-	0	0	-	1.751	-	1.872	-	-	0	-	0.00%
2002-11-04	0	0.187	0.183	-	-	-	0	0	-	1.751	1.713	-	-	-	0	-	0.00%
2002-11-01	0	0.187	0.185	0.189	0.187	0.190	900,000	169,500	0.1883	1.751	1.732	1.769	1.751	1.779	96,138	1.7631	-1.58%
2002-10-31	0	0.190	0.189	0.190	0.188	0.191	38,006,000	7,184,130	0.1890	1.779	1.769	1.779	1.760	1.788	4,059,791	1.7696	1.06%
2002-10-30	0	0.188	0.181	0.188	0.188	0.190	300,000	56,800	0.1893	1.760	1.694	1.760	1.760	1.779	32,046	1.7725	-1.05%
2002-10-29	0	0.190	0.183	0.190	-	-	0	0	-	1.779	1.713	1.779	-	-	0	-	0.00%
2002-10-28	0	0.190	0.186	0.192	-	-	0	0	-	1.779	1.741	1.797	-	-	0	-	0.00%
2002-10-25	0	0.190	0.187	0.190	0.189	0.191	958,000	182,178	0.1902	1.779	1.751	1.779	1.769	1.788	102,333	1.7802	-3.06%
2002-10-24	0	0.196	0.195	0.196	0.190	0.206	7,038,000	1,400,858	0.1990	1.835	1.826	1.835	1.779	1.928	751,797	1.8633	-2.00%
2002-10-23	0	0.200	0.197	0.200	0.190	0.205	3,526,000	698,294	0.1980	1.872	1.844	1.872	1.779	1.919	376,646	1.8540	5.26%
2002-10-22	0	0.190	0.190	0.193	0.190	0.192	740,000	141,660	0.1914	1.779	1.779	1.807	1.779	1.797	79,047	1.7921	0.00%
2002-10-21	0	0.190	0.190	0.194	0.190	0.200	630,000	120,700	0.1916	1.779	1.779	1.816	1.779	1.872	67,296	1.7936	-1.55%
2002-10-18	0	0.193	0.192	0.195	0.185	0.193	310,000	59,420	0.1917	1.807	1.797	1.826	1.732	1.807	33,114	1.7944	1.58%
2002-10-17	0	0.190	0.188	-	0.180	0.192	550,000	103,050	0.1874	1.779	1.760	-	1.685	1.797	58,751	1.7540	0.00%
2002-10-16	0	0.190	0.189	0.196	0.190	0.190	1,096,000	208,240	0.1900	1.779	1.769	1.835	1.779	1.779	117,074	1.7787	0.00%
2002-10-15	0	0.190	0.188	-	0.185	0.190	924,000	173,020	0.1873	1.779	1.760	-	1.732	1.779	98,701	1.7530	3.26%
2002-10-11	0	0.184	0.184	0.188	0.184	0.186	110,000	20,440	0.1858	1.723	1.723	1.760	1.723	1.741	11,750	1.7395	-1.08%
2002-10-10	0	0.186	0.184	-	0.185	0.186	94,000	17,440	0.1855	1.741	1.723	-	1.732	1.741	10,041	1.7369	0.00%
2002-10-09	0	0.186	0.186	0.188	0.185	0.190	350,000	64,910	0.1855	1.741	1.741	1.760	1.732	1.779	37,387	1.7362	0.00%
2002-10-08	0	0.186	0.186	0.190	0.184	0.186	230,000	42,380	0.1843	1.741	1.741	1.779	1.723	1.741	24,569	1.7250	0.00%
2002-10-07	0	0.186	0.186	-	0.185	0.185	330,000	61,050	0.1850	1.741	1.741	-	1.732	1.732	35,251	1.7319	0.54%
2002-10-04	0	0.185	0.185	0.188	0.183	0.185	704,000	129,990	0.1846	1.732	1.732	1.760	1.713	1.732	75,201	1.7286	1.65%
2002-10-03	0	0.182	0.182	-	0.182	0.182	300,000	54,600	0.1820	1.704	1.704	-	1.704	1.704	32,046	1.7038	-2.15%
2002-10-02	0	0.186	0.184	0.186	0.186	0.188	340,000	63,840	0.1878	1.741	1.723	1.741	1.741	1.760	36,319	1.7578	-2.11%
2002-09-30	0	0.190	0.190	0.195	0.190	0.190	50,000	9,500	0.1900	1.779	1.779	1.826	1.779	1.779	5,341	1.7787	2.15%
2002-09-27	0	0.186	-	-	0.185	0.186	200,000	37,100	0.1855	1.741	-	-	1.732	1.741	21,364	1.7366	1.09%
2002-09-26	0	0.184	0.184	-	-	-	0	0	-	1.723	1.723	-	-	-	0	-	1.10%
2002-09-25	0	0.182	0.182	-	0.180	0.181	250,000	45,050	0.1802	1.704	1.704	-	1.685	1.694	26,705	1.6870	0.00%
2002-09-24	0	0.182	0.182	-	0.178	0.178	98,000	17,444	0.1780	1.704	1.704	-	1.666	1.666	10,468	1.6664	1.11%
2002-09-23	0	0.180	0.182	-	0.180	0.180	60,000	10,800	0.1800	1.685	1.704	-	1.685	1.685	6,409	1.6851	-2.70%
2002-09-20	0	0.185	0.185	0.190	0.183	0.185	948,000	175,144	0.1848	1.732	1.732	1.779	1.713	1.732	101,265	1.7296	0.00%
2002-09-19	0	0.185	0.180	-	0.180	0.185	68,000	12,530	0.1843	1.732	1.685	-	1.685	1.732	7,264	1.7250	3.35%
2002-09-18	0	0.179	0.179	-	0.179	0.180	360,000	64,640	0.1796	1.676	1.676	-	1.676	1.685	38,455	1.6809	-1.65%
2002-09-17	0	0.182	-	-	0.182	0.182	100,000	18,200	0.1820	1.704	-	-	1.704	1.704	10,682	1.7038	1.11%
2002-09-16	0	0.180	0.179	0.181	0.180	0.180	580,000	104,400	0.1800	1.685	1.676	1.694	1.685	1.685	61,955	1.6851	0.00%
2002-09-13	0	0.180	0.180	0.184	-	-	0	0	-	1.685	1.685	1.723	-	-	0	-	0.56%
2002-09-12	0	0.179	0.179	0.182	0.178	0.178	80,000	14,240	0.1780	1.676	1.676	1.704	1.666	1.666	8,546	1.6664	0.56%
2002-09-11	0	0.178	0.178	-	0.178	0.180	120,000	21,460	0.1788	1.666	1.666	-	1.666	1.685	12,818	1.6742	-1.11%
2002-09-10	0	0.180	0.178	-	0.176	0.180	140,000	24,800	0.1771	1.685	1.666	-	1.648	1.685	14,955	1.6583	0.00%
2002-09-09	0	0.180	0.180	-	0.176	0.176	710,000	124,960	0.1760	1.685	1.685	-	1.648	1.648	75,842	1.6476	2.27%
2002-09-06	0	0.176	0.176	-	0.175	0.175	250,000	43,750	0.1750	1.648	1.648	-	1.638	1.638	26,705	1.6383	0.57%
2002-09-05	0	0.175	0.175	-	0.175	0.175	200,000	35,000	0.1750	1.638	1.638	-	1.638	1.638	21,364	1.6383	2.94%
2002-09-04	0	0.170	0.170	-	0.165	0.165	50,000	8,250	0.1650	1.591	1.591	-	1.545	1.545	5,341	1.5447	-2.86%
2002-09-03	0	0.175	0.172	-	0.173	0.175	434,000	75,850	0.1748	1.638	1.610	-	1.620	1.638	46,360	1.6361	-2.78%
2002-09-02	0	0.180	0.173	-	-	-	0	0	-	1.685	1.620	-	-	-	0	-	0.00%
2002-08-30	0	0.180	0.174	0.188	0.171	0.180	296,000	52,022	0.1758	1.685	1.629	1.760	1.601	1.685	31,619	1.6453	5.88%
2002-08-29	0	0.170	0.170	-	0.170	0.170	20,000	3,400	0.1700	1.591	1.591	-	1.591	1.591	2,136	1.5915	-5.56%
2002-08-28	0	0.180	0.180	0.185	-	-	0	0	-	1.685	1.685	1.732	-	-	0	-	0.00%
2002-08-27	0	0.180	0.180	0.185	0.180	0.181	164,000	29,670	0.1809	1.685	1.685	1.732	1.685	1.694	17,518	1.6936	-0.55%
2002-08-26	0	0.181	0.180	-	-	-	0	0	-	1.694	1.685	-	-	-	0	-	0.00%
2002-08-23	0	0.181	0.181	0.188	0.181	0.183	274,000	50,114	0.1829	1.694	1.694	1.760	1.694	1.713	29,269	1.7122	-2.16%
2002-08-22	0	0.185	0.180	0.185	0.185	0.185	200,000	37,000	0.1850	1.732	1.685	1.732	1.732	1.732	21,364	1.7319	0.00%
2002-08-21	0	0.185	-	0.185	-	-	0	0	-	1.732	-	1.732	-	-	0	-	0.00%
2002-08-20	0	0.185	-	0.185	0.185	0.185	30,000	5,550	0.1850	1.732	-	1.732	1.732	1.732	3,205	1.7319	3.35%
2002-08-19	0	0.179	0.171	0.179	-	-	0	0	-	1.676	1.601	1.676	-	-	0	-	-0.56%
2002-08-16	0	0.180	0.173	0.180	0.173	0.180	72,000	12,470	0.1732	1.685	1.620	1.685	1.620	1.685	7,691	1.6214	4.05%
2002-08-15	0	0.173	0.173	0.179	-	-	300,000	51,900	0.1730	1.620	1.620	1.676	-	-	32,046	1.6196	0.00%
2002-08-14	0	0.173	0.173	0.180	0.170	0.190	1,104,000	195,204	0.1768	1.620	1.620	1.685	1.591	1.779	117,929	1.6553	-3.89%
2002-08-13	0	0.180	0.179	0.181	0.168	0.198	2,604,000	472,716	0.1815	1.685	1.676	1.694	1.573	1.854	278,159	1.6994	8.43%
2002-08-12	0	0.166	0.165	0.169	-	-	0	0	-	1.554	1.545	1.582	-	-	0	-	0.00%
2002-08-09	0	0.166	0.166	0.170	0.166	0.167	340,000	56,480	0.1661	1.554	1.554	1.591	1.554	1.563	36,319	1.5551	1.84%
2002-08-08	0	0.163	0.163	0.166	0.160	0.163	336,000	54,272	0.1615	1.526	1.526	1.554	1.498	1.526	35,891	1.5121	1.88%
2002-08-07	0	0.160	0.160	0.163	0.150	0.161	1,456,000	230,510	0.1583	1.498	1.498	1.526	1.404	1.507	155,530	1.4821	0.63%
2002-08-06	0	0.159	0.155	0.159	0.153	0.162	1,896,000	295,518	0.1559	1.488	1.451	1.488	1.432	1.517	202,530	1.4591	-0.63%
2002-08-05	0	0.160	0.156	0.160	0.155	0.162	182,000	29,260	0.1608	1.498	1.460	1.498	1.451	1.517	19,441	1.5051	-5.88%
2002-08-02	0	0.170	0.170	0.174	0.155	0.160	380,000	59,400	0.1563	1.591	1.591	1.629	1.451	1.498	40,592	1.4634	6.25%
2002-08-01	0	0.160	0.156	0.165	0.156	0.169	1,330,000	218,840	0.1645	1.498	1.460	1.545	1.460	1.582	142,070	1.5404	-5.88%
2002-07-31	0	0.170	0.166	0.170	0.165	0.174	850,000	143,430	0.1687	1.591	1.554	1.591	1.545	1.629	90,797	1.5797	0.59%
2002-07-30	0	0.169	0.168	0.173	0.168	0.182	3,226,000	560,830	0.1738	1.582	1.573	1.620	1.573	1.704	344,600	1.6275	-5.06%
2002-07-29	0	0.178	0.170	-	0.150	0.182	2,318,000	392,586	0.1694	1.666	1.591	-	1.404	1.704	247,608	1.5855	18.67%
2002-07-26	0	0.150	0.148	0.170	0.128	0.187	4,292,000	601,732	0.1402	1.404	1.386	1.591	1.198	1.751	458,470	1.3125	-20.63%
2002-07-25	0	0.189	0.186	0.190	0.186	0.200	432,000	82,732	0.1915	1.769	1.741	1.779	1.741	1.872	46,146	1.7928	1.61%
2002-07-24	0	0.186	0.189	0.190	0.186	0.200	1,058,000	203,862	0.1927	1.741	1.769	1.779	1.741	1.872	113,015	1.8038	-3.12%
2002-07-23	0	0.192	0.188	0.192	0.189	0.192	900,000	170,952	0.1899	1.797	1.760	1.797	1.769	1.797	96,138	1.7782	-2.54%
2002-07-22	0	0.197	0.189	0.197	0.188	0.202	828,000	162,846	0.1967	1.844	1.769	1.844	1.760	1.891	88,447	1.8412	-7.94%
2002-07-19	0	0.214	0.214	0.215	0.206	0.218	1,018,000	215,076	0.2113	2.003	2.003	2.013	1.928	2.041	108,742	1.9778	0.00%
2002-07-18	0	0.214	0.214	0.219	0.214	0.220	930,000	199,900	0.2149	2.003	2.003	2.050	2.003	2.060	99,342	2.0122	-2.73%
2002-07-17	0	0.220	0.216	0.220	0.220	0.223	60,000	13,290	0.2215	2.060	2.022	2.060	2.060	2.088	6,409	2.0736	0.00%
2002-07-16	0	0.220	0.220	0.227	0.220	0.224	884,000	196,500	0.2223	2.060	2.060	2.125	2.060	2.097	94,429	2.0809	-2.65%
2002-07-15	0	0.226	0.226	0.231	0.224	0.234	210,000	48,484	0.2309	2.116	2.116	2.163	2.097	2.191	22,432	2.1614	-2.59%
2002-07-12	0	0.232	0.232	0.239	0.231	0.233	126,000	29,216	0.2319	2.172	2.172	2.237	2.163	2.181	13,459	2.1707	0.87%
2002-07-11	0	0.230	0.230	0.255	0.230	0.234	450,000	104,300	0.2318	2.153	2.153	2.387	2.153	2.191	48,069	2.1698	-6.12%
2002-07-10	0	0.245	0.237	0.245	0.245	0.245	92,000	22,540	0.2450	2.294	2.219	2.294	2.294	2.294	9,827	2.2936	0.00%
2002-07-09	0	0.245	0.235	0.245	0.235	0.245	1,462,000	348,480	0.2384	2.294	2.200	2.294	2.200	2.294	156,170	2.2314	0.00%
2002-07-08	0	0.245	0.241	0.245	0.246	0.247	500,000	123,400	0.2468	2.294	2.256	2.294	2.303	2.312	53,410	2.3104	0.00%
2002-07-05	0	0.245	0.245	0.249	0.240	0.290	9,336,000	2,383,400	0.2553	2.294	2.294	2.331	2.247	2.715	997,269	2.3899	-5.77%
2002-07-04	0	0.260	0.243	0.270	0.237	0.260	750,000	182,722	0.2436	2.434	2.275	2.528	2.219	2.434	80,115	2.2808	9.24%
2002-07-03	0	0.238	0.234	0.238	0.230	0.242	720,000	170,388	0.2367	2.228	2.191	2.228	2.153	2.265	76,910	2.2154	1.28%
2002-07-02	0	0.235	0.228	0.235	-	-	0	0	-	2.200	2.134	2.200	-	-	0	-	-1.67%
2002-06-28	0	0.239	0.233	0.240	0.239	0.247	480,000	115,570	0.2408	2.237	2.181	2.247	2.237	2.312	51,273	2.2540	-3.63%
2002-06-27	0	0.248	0.235	0.248	0.232	0.300	1,522,000	364,448	0.2395	2.322	2.200	2.322	2.172	2.808	162,580	2.2417	5.53%
2002-06-26	0	0.235	0.229	0.235	0.229	0.235	1,674,000	385,220	0.2301	2.200	2.144	2.200	2.144	2.200	178,816	2.1543	0.00%
2002-06-25	0	0.235	0.235	-	0.224	0.226	210,000	47,300	0.2252	2.200	2.200	-	2.097	2.116	22,432	2.1086	2.17%
2002-06-24	0	0.230	0.230	0.238	0.230	0.232	476,000	110,146	0.2314	2.153	2.153	2.228	2.153	2.172	50,846	2.1663	-3.36%
2002-06-21	0	0.238	0.234	0.238	0.226	0.238	204,000	46,470	0.2278	2.228	2.191	2.228	2.116	2.228	21,791	2.1325	1.71%
2002-06-20	0	0.234	-	0.235	0.234	0.234	40,000	9,360	0.2340	2.191	-	2.200	2.191	2.191	4,273	2.1906	0.00%
2002-06-19	0	0.234	0.234	0.235	0.225	0.235	300,000	69,200	0.2307	2.191	2.191	2.200	2.106	2.200	32,046	2.1594	-2.90%
2002-06-18	0	0.241	0.230	0.243	0.230	0.241	490,000	114,930	0.2346	2.256	2.153	2.275	2.153	2.256	52,342	2.1958	1.26%
2002-06-17	0	0.238	0.238	0.239	0.229	0.230	460,000	105,520	0.2294	2.228	2.228	2.237	2.144	2.153	49,137	2.1475	1.71%
2002-06-14	0	0.234	0.225	0.235	0.230	0.235	500,000	116,000	0.2320	2.191	2.106	2.200	2.153	2.200	53,410	2.1719	-2.09%
2002-06-13	0	0.239	0.239	0.240	0.230	0.240	180,000	41,760	0.2320	2.237	2.237	2.247	2.153	2.247	19,228	2.1719	-0.42%
2002-06-12	0	0.240	0.238	0.249	0.238	0.243	1,000,000	240,810	0.2408	2.247	2.228	2.331	2.228	2.275	106,820	2.2544	-4.00%
2002-06-11	0	0.250	0.250	0.255	0.245	0.245	500,000	122,500	0.2450	2.340	2.340	2.387	2.294	2.294	53,410	2.2936	-3.85%
2002-06-10	0	0.260	0.260	0.265	0.245	0.250	250,000	62,000	0.2480	2.434	2.434	2.481	2.294	2.340	26,705	2.3217	-1.89%
2002-06-07	0	0.265	0.265	0.270	-	-	0	0	-	2.481	2.481	2.528	-	-	0	-	6.00%
2002-06-06	0	0.250	0.250	0.260	0.250	0.255	842,000	211,000	0.2506	2.340	2.340	2.434	2.340	2.387	89,942	2.3460	-5.66%
2002-06-05	0	0.265	0.265	0.270	0.250	0.250	172,000	43,000	0.2500	2.481	2.481	2.528	2.340	2.340	18,373	2.3404	-1.85%
2002-06-04	0	0.270	0.270	0.275	0.255	0.260	302,000	78,030	0.2584	2.528	2.528	2.574	2.387	2.434	32,260	2.4188	-1.82%
2002-06-03	0	0.275	0.265	0.275	0.265	0.290	200,000	55,450	0.2773	2.574	2.481	2.574	2.481	2.715	21,364	2.5955	0.00%
2002-05-31	0	0.275	0.275	0.280	0.265	0.265	390,000	103,350	0.2650	2.574	2.574	2.621	2.481	2.481	41,660	2.4808	1.85%
2002-05-30	0	0.270	0.275	0.280	0.260	0.280	810,000	215,160	0.2656	2.528	2.574	2.621	2.434	2.621	86,524	2.4867	-3.57%
2002-05-29	0	0.280	0.265	0.280	0.270	0.290	374,000	101,740	0.2720	2.621	2.481	2.621	2.528	2.715	39,951	2.5466	0.00%
2002-05-28	0	0.280	0.270	0.285	0.280	0.280	40,000	11,200	0.2800	2.621	2.528	2.668	2.621	2.621	4,273	2.6212	1.82%
2002-05-27	0	0.275	0.280	0.285	0.270	0.285	344,000	93,790	0.2726	2.574	2.621	2.668	2.528	2.668	36,746	2.5524	-1.79%
2002-05-24	0	0.280	0.270	0.280	0.280	0.285	340,000	96,000	0.2824	2.621	2.528	2.621	2.621	2.668	36,319	2.6433	-3.45%
2002-05-23	0	0.290	0.270	0.290	-	-	0	0	-	2.715	2.528	2.715	-	-	0	-	0.00%
2002-05-22	0	0.290	0.280	0.290	0.295	0.300	90,000	26,560	0.2951	2.715	2.621	2.715	2.762	2.808	9,614	2.7627	-1.69%
2002-05-21	0	0.295	0.280	0.295	0.280	0.300	2,974,000	855,860	0.2878	2.762	2.621	2.762	2.621	2.808	317,682	2.6941	-1.67%
2002-05-17	0	0.300	0.290	0.300	0.290	0.320	2,490,000	733,840	0.2947	2.808	2.715	2.808	2.715	2.996	265,981	2.7590	3.45%
2002-05-16	0	0.290	0.280	0.290	0.280	0.290	226,000	64,400	0.2850	2.715	2.621	2.715	2.621	2.715	24,141	2.6676	1.75%
2002-05-15	0	0.285	0.285	0.290	0.280	0.295	250,000	72,200	0.2888	2.668	2.668	2.715	2.621	2.762	26,705	2.7036	-3.39%
2002-05-14	0	0.295	0.285	0.295	0.290	0.295	2,124,000	619,130	0.2915	2.762	2.668	2.762	2.715	2.762	226,885	2.7288	1.72%
2002-05-13	0	0.290	0.275	0.290	-	-	0	0	-	2.715	2.574	2.715	-	-	0	-	0.00%
2002-05-10	0	0.290	0.280	0.290	0.280	0.295	1,222,000	346,300	0.2834	2.715	2.621	2.715	2.621	2.762	130,534	2.6530	-3.33%
2002-05-09	0	0.300	0.280	0.300	0.275	0.300	1,628,000	466,160	0.2863	2.808	2.621	2.808	2.574	2.808	173,903	2.6806	0.00%
2002-05-08	0	0.300	0.275	0.300	0.270	0.305	3,400,000	998,390	0.2936	2.808	2.574	2.808	2.528	2.855	363,187	2.7490	0.00%
2002-05-07	0	0.300	0.290	0.300	0.285	0.300	1,340,000	393,220	0.2934	2.808	2.715	2.808	2.668	2.808	143,138	2.7471	3.45%
2002-05-06	0	0.290	0.285	0.290	-	-	0	0	-	2.715	2.668	2.715	-	-	0	-	-1.69%
2002-05-03	0	0.295	0.285	0.295	0.260	0.305	1,576,000	447,290	0.2838	2.762	2.668	2.762	2.434	2.855	168,348	2.6569	0.00%
2002-05-02	0	0.295	0.290	0.295	0.285	0.300	3,170,000	922,840	0.2911	2.762	2.715	2.762	2.668	2.808	338,619	2.7253	1.72%
2002-04-30	0	0.290	0.285	0.290	0.280	0.295	2,788,000	801,270	0.2874	2.715	2.668	2.715	2.621	2.762	297,813	2.6905	0.00%
2002-04-29	0	0.290	0.280	0.290	0.275	0.290	1,852,000	522,490	0.2821	2.715	2.621	2.715	2.574	2.715	197,830	2.6411	0.00%
2002-04-26	0	0.290	0.285	0.290	0.275	0.290	2,740,000	779,970	0.2847	2.715	2.668	2.715	2.574	2.715	292,686	2.6649	1.75%
2002-04-25	0	0.285	0.275	0.285	0.280	0.300	4,860,000	1,416,550	0.2915	2.668	2.574	2.668	2.621	2.808	519,144	2.7286	-1.72%
2002-04-24	0	0.290	0.285	0.290	0.285	0.290	2,686,000	771,060	0.2871	2.715	2.668	2.715	2.668	2.715	286,918	2.6874	0.00%
2002-04-23	0	0.290	0.285	0.290	0.270	0.290	3,892,000	1,096,040	0.2816	2.715	2.668	2.715	2.528	2.715	415,742	2.6363	7.41%
2002-04-22	0	0.270	0.270	0.280	0.260	0.280	2,294,000	610,470	0.2661	2.528	2.528	2.621	2.434	2.621	245,044	2.4913	3.85%
2002-04-19	0	0.260	0.260	0.265	0.255	0.260	1,048,000	269,660	0.2573	2.434	2.434	2.481	2.387	2.434	111,947	2.4088	0.00%
2002-04-18	0	0.260	0.260	0.265	0.255	0.270	1,208,000	313,730	0.2597	2.434	2.434	2.481	2.387	2.528	129,038	2.4313	-3.70%
2002-04-17	0	0.270	0.260	0.270	0.255	0.300	7,130,000	1,891,360	0.2653	2.528	2.434	2.528	2.387	2.808	761,625	2.4833	5.88%
2002-04-16	0	0.255	0.247	0.255	0.247	0.255	422,000	105,416	0.2498	2.387	2.312	2.387	2.312	2.387	45,078	2.3385	2.00%
2002-04-15	0	0.250	0.250	0.255	0.250	0.255	792,000	199,500	0.2519	2.340	2.340	2.387	2.340	2.387	84,601	2.3581	2.04%
2002-04-12	0	0.245	0.242	0.249	0.242	0.245	250,000	60,932	0.2437	2.294	2.265	2.331	2.265	2.294	26,705	2.2817	1.24%
2002-04-11	0	0.242	0.241	0.244	0.235	0.250	2,492,000	601,448	0.2414	2.265	2.256	2.284	2.200	2.340	266,195	2.2594	4.76%
2002-04-10	0	0.231	0.231	0.236	0.231	0.233	590,000	137,434	0.2329	2.163	2.163	2.209	2.163	2.181	63,024	2.1807	-1.28%
2002-04-09	0	0.234	0.234	0.239	0.230	0.233	528,000	122,202	0.2314	2.191	2.191	2.237	2.153	2.181	56,401	2.1667	-0.43%
2002-04-08	0	0.235	0.227	0.238	0.227	0.240	528,000	125,016	0.2368	2.200	2.125	2.228	2.125	2.247	56,401	2.2166	0.00%
2002-04-04	0	0.235	0.228	0.240	0.235	0.235	100,000	23,500	0.2350	2.200	2.134	2.247	2.200	2.200	10,682	2.2000	2.17%
2002-04-03	0	0.230	0.230	0.243	0.230	0.230	100,000	23,000	0.2300	2.153	2.153	2.275	2.153	2.153	10,682	2.1532	-2.54%
2002-04-02	0	0.236	-	0.244	0.236	0.240	140,000	33,200	0.2371	2.209	-	2.284	2.209	2.247	14,955	2.2200	-3.28%
2002-03-28	0	0.244	0.235	0.244	0.240	0.245	1,850,000	451,140	0.2439	2.284	2.200	2.284	2.247	2.294	197,617	2.2829	4.27%
2002-03-27	0	0.234	0.225	0.234	0.221	0.234	732,000	164,188	0.2243	2.191	2.106	2.191	2.069	2.191	78,192	2.0998	5.41%
2002-03-26	0	0.222	0.220	0.222	0.220	0.226	250,000	55,700	0.2228	2.078	2.060	2.078	2.060	2.116	26,705	2.0858	-1.77%
2002-03-25	0	0.226	0.221	0.226	0.221	0.227	364,000	81,882	0.2250	2.116	2.069	2.116	2.069	2.125	38,882	2.1059	-0.44%
2002-03-22	0	0.227	0.227	0.240	0.223	0.227	90,000	20,390	0.2266	2.125	2.125	2.247	2.088	2.125	9,614	2.1209	0.89%
2002-03-21	0	0.225	0.225	0.240	0.225	0.230	204,000	46,820	0.2295	2.106	2.106	2.247	2.106	2.153	21,791	2.1486	-2.17%
2002-03-20	0	0.230	0.224	0.238	0.230	0.230	100,000	23,000	0.2300	2.153	2.097	2.228	2.153	2.153	10,682	2.1532	0.00%
2002-03-19	0	0.230	0.224	0.230	0.230	0.240	130,000	31,060	0.2389	2.153	2.097	2.153	2.153	2.247	13,887	2.2367	2.68%
2002-03-18	0	0.224	0.224	0.240	0.223	0.223	100,000	22,300	0.2230	2.097	2.097	2.247	2.088	2.088	10,682	2.0876	1.82%
2002-03-15	0	0.220	0.220	0.246	0.220	0.225	20,000	4,450	0.2225	2.060	2.060	2.303	2.060	2.106	2,136	2.0829	-10.20%
2002-03-14	0	0.245	0.242	0.250	0.245	0.245	388,000	95,060	0.2450	2.294	2.265	2.340	2.294	2.294	41,446	2.2936	1.66%
2002-03-13	0	0.241	0.233	-	-	-	0	0	-	2.256	2.181	-	-	-	0	-	0.00%
2002-03-12	0	0.241	0.238	0.249	0.241	0.246	460,000	112,660	0.2449	2.256	2.228	2.331	2.256	2.303	49,137	2.2928	-3.60%
2002-03-11	0	0.250	0.245	0.255	0.250	0.250	160,000	40,000	0.2500	2.340	2.294	2.387	2.340	2.340	17,091	2.3404	2.04%
2002-03-08	0	0.245	0.245	0.255	0.245	0.250	560,000	139,650	0.2494	2.294	2.294	2.387	2.294	2.340	59,819	2.3345	-1.21%
2002-03-07	0	0.248	0.245	0.248	0.245	0.255	414,000	103,752	0.2506	2.322	2.294	2.322	2.294	2.387	44,223	2.3461	0.81%
2002-03-06	0	0.246	0.246	0.250	0.246	0.265	3,638,000	941,234	0.2587	2.303	2.303	2.340	2.303	2.481	388,610	2.4221	-3.53%
2002-03-05	0	0.255	0.250	0.270	0.238	0.260	3,724,000	929,884	0.2497	2.387	2.340	2.528	2.228	2.434	397,797	2.3376	8.97%
2002-03-04	0	0.234	0.233	0.235	0.231	0.237	850,000	198,490	0.2335	2.191	2.181	2.200	2.163	2.219	90,797	2.1861	0.86%
2002-03-01	0	0.232	0.230	0.235	0.230	0.232	420,000	96,800	0.2305	2.172	2.153	2.200	2.153	2.172	44,864	2.1576	0.87%
2002-02-28	0	0.230	0.228	0.230	0.228	0.230	690,000	158,340	0.2295	2.153	2.134	2.153	2.134	2.153	73,706	2.1483	0.00%
2002-02-27	0	0.230	0.228	0.232	0.225	0.230	850,000	195,150	0.2296	2.153	2.134	2.172	2.106	2.153	90,797	2.1493	0.44%
2002-02-26	0	0.229	0.226	0.235	0.220	0.229	640,000	144,384	0.2256	2.144	2.116	2.200	2.060	2.144	68,365	2.1120	4.09%
2002-02-25	0	0.220	0.216	0.223	0.215	0.220	354,000	77,180	0.2180	2.060	2.022	2.088	2.013	2.060	37,814	2.0410	0.00%
2002-02-22	0	0.220	0.220	0.225	0.218	0.220	126,000	27,656	0.2195	2.060	2.060	2.106	2.041	2.060	13,459	2.0548	-0.90%
2002-02-21	0	0.222	0.218	0.230	0.220	0.225	410,000	91,120	0.2222	2.078	2.041	2.153	2.060	2.106	43,796	2.0806	-1.33%
2002-02-20	0	0.225	0.223	0.225	0.225	0.225	260,000	58,500	0.2250	2.106	2.088	2.106	2.106	2.106	27,773	2.1064	-2.17%
2002-02-19	0	0.230	0.225	-	0.225	0.230	496,338	113,574	0.2288	2.153	2.106	-	2.106	2.153	53,019	2.1421	0.44%
2002-02-18	0	0.229	0.222	0.230	0.225	0.229	210,000	47,650	0.2269	2.144	2.078	2.153	2.106	2.144	22,432	2.1242	0.00%
2002-02-15	0	0.229	0.224	0.230	0.222	0.229	580,000	130,480	0.2250	2.144	2.097	2.153	2.078	2.144	61,955	2.1060	-0.43%
2002-02-11	0	0.230	0.221	0.230	0.215	0.230	894,000	199,760	0.2234	2.153	2.069	2.153	2.013	2.153	95,497	2.0918	4.55%
2002-02-08	0	0.220	0.216	-	0.215	0.220	800,000	172,800	0.2160	2.060	2.022	-	2.013	2.060	85,456	2.0221	2.33%
2002-02-07	0	0.215	0.210	0.220	0.209	0.215	310,000	65,630	0.2117	2.013	1.966	2.060	1.957	2.013	33,114	1.9819	0.00%
2002-02-06	0	0.215	0.204	0.215	0.212	0.215	480,000	102,420	0.2134	2.013	1.910	2.013	1.985	2.013	51,273	1.9975	1.42%
2002-02-05	0	0.212	0.208	0.215	0.212	0.215	430,000	91,850	0.2136	1.985	1.947	2.013	1.985	2.013	45,932	1.9997	-1.40%
2002-02-04	0	0.215	0.213	-	0.211	0.215	450,000	95,674	0.2126	2.013	1.994	-	1.975	2.013	48,069	1.9904	0.00%
2002-02-01	0	0.215	0.215	0.220	0.214	0.215	802,000	171,978	0.2144	2.013	2.013	2.060	2.003	2.013	85,669	2.0075	-2.27%
2002-01-31	0	0.220	0.219	0.226	0.220	0.245	2,880,000	663,426	0.2304	2.060	2.050	2.116	2.060	2.294	307,641	2.1565	-2.22%
2002-01-30	0	0.225	0.215	0.225	0.215	0.225	1,388,000	302,690	0.2181	2.106	2.013	2.106	2.013	2.106	148,266	2.0415	4.65%
2002-01-29	0	0.215	0.215	0.220	0.213	0.215	758,000	162,694	0.2146	2.013	2.013	2.060	1.994	2.013	80,969	2.0093	0.00%
2002-01-28	0	0.215	0.213	0.222	0.213	0.216	1,186,000	254,770	0.2148	2.013	1.994	2.078	1.994	2.022	126,688	2.0110	0.00%
2002-01-25	0	0.215	0.215	0.225	0.213	0.216	500,000	107,490	0.2150	2.013	2.013	2.106	1.994	2.022	53,410	2.0125	-2.71%
2002-01-24	0	0.221	0.221	0.227	0.221	0.245	5,596,000	1,320,094	0.2359	2.069	2.069	2.125	2.069	2.294	597,763	2.2084	-1.78%
2002-01-23	0	0.225	0.225	0.231	0.210	0.231	1,544,000	339,430	0.2198	2.106	2.106	2.163	1.966	2.163	164,930	2.0580	4.65%
2002-01-22	0	0.215	0.209	0.215	0.205	0.215	544,000	112,278	0.2064	2.013	1.957	2.013	1.919	2.013	58,110	1.9322	1.42%
2002-01-21	0	0.212	0.209	-	0.210	0.214	988,000	209,452	0.2120	1.985	1.957	-	1.966	2.003	105,538	1.9846	2.91%
2002-01-18	0	0.206	0.205	0.214	0.206	0.210	1,298,000	269,930	0.2080	1.928	1.919	2.003	1.928	1.966	138,652	1.9468	-1.90%
2002-01-17	0	0.210	0.210	0.215	0.208	0.215	726,000	152,300	0.2098	1.966	1.966	2.013	1.947	2.013	77,551	1.9639	-2.33%
2002-01-16	0	0.215	0.210	0.220	0.210	0.215	450,000	95,750	0.2128	2.013	1.966	2.060	1.966	2.013	48,069	1.9919	0.00%
2002-01-15	0	0.215	0.210	0.215	0.207	0.215	378,000	79,216	0.2096	2.013	1.966	2.013	1.938	2.013	40,378	1.9619	0.00%
2002-01-14	0	0.215	0.215	0.220	0.213	0.220	352,000	76,240	0.2166	2.013	2.013	2.060	1.994	2.060	37,601	2.0276	-2.27%
2002-01-11	0	0.220	0.212	0.230	0.220	0.220	262,000	57,640	0.2200	2.060	1.985	2.153	2.060	2.060	27,987	2.0595	-2.22%
2002-01-10	0	0.225	0.215	0.230	0.215	0.225	280,000	61,600	0.2200	2.106	2.013	2.153	2.013	2.106	29,910	2.0595	2.27%
2002-01-09	0	0.220	0.220	0.225	0.220	0.225	682,000	152,702	0.2239	2.060	2.060	2.106	2.060	2.106	72,851	2.0961	-3.08%
2002-01-08	0	0.227	0.227	0.233	0.225	0.230	721,000	163,790	0.2272	2.125	2.125	2.181	2.106	2.153	77,017	2.1267	-1.30%
2002-01-07	0	0.230	0.227	0.235	0.230	0.230	100,000	23,000	0.2300	2.153	2.125	2.200	2.153	2.153	10,682	2.1532	3.60%
2002-01-04	0	0.222	0.218	0.230	0.214	0.222	420,000	91,360	0.2175	2.078	2.041	2.153	2.003	2.078	44,864	2.0364	0.91%
2002-01-03	0	0.220	0.215	-	0.212	0.220	100,000	21,600	0.2160	2.060	2.013	-	1.985	2.060	10,682	2.0221	2.33%
2002-01-02	0	0.215	0.210	0.215	-	-	0	0	-	2.013	1.966	2.013	-	-	0	-	0.00%
2001-12-31	0	0.215	0.206	0.220	0.210	0.215	100,000	21,450	0.2145	2.013	1.928	2.060	1.966	2.013	10,682	2.0081	0.00%
2001-12-28	0	0.215	0.213	-	0.213	0.215	238,000	51,146	0.2149	2.013	1.994	-	1.994	2.013	25,423	2.0118	-2.27%
2001-12-27	0	0.220	0.211	0.222	0.210	0.220	874,000	189,960	0.2173	2.060	1.975	2.078	1.966	2.060	93,360	2.0347	8.91%
2001-12-24	0	0.202	0.202	0.210	-	-	0	0	-	1.891	1.891	1.966	-	-	0	-	0.00%
2001-12-21	0	0.202	0.201	0.204	0.200	0.202	806,000	161,540	0.2004	1.891	1.882	1.910	1.872	1.891	86,097	1.8763	0.00%
2001-12-20	0	0.202	0.201	0.210	0.202	0.203	530,000	108,090	0.2039	1.891	1.882	1.966	1.891	1.900	56,614	1.9092	-3.81%
2001-12-19	0	0.210	-	0.215	0.210	0.215	190,000	40,040	0.2107	1.966	-	2.013	1.966	2.013	20,296	1.9728	0.00%
2001-12-18	0	0.210	0.208	0.210	0.208	0.210	300,000	62,600	0.2087	1.966	1.947	1.966	1.947	1.966	32,046	1.9534	2.44%
2001-12-17	0	0.205	0.205	0.214	0.205	0.215	500,000	104,600	0.2092	1.919	1.919	2.003	1.919	2.013	53,410	1.9584	-6.82%
2001-12-14	0	0.220	0.215	0.225	-	-	0	0	-	2.060	2.013	2.106	-	-	0	-	0.00%
2001-12-13	0	0.220	0.212	0.229	0.220	0.223	630,000	139,800	0.2219	2.060	1.985	2.144	2.060	2.088	67,296	2.0774	-4.35%
2001-12-12	0	0.230	0.230	0.237	0.226	0.237	250,000	57,446	0.2298	2.153	2.153	2.219	2.116	2.219	26,705	2.1511	-1.29%
2001-12-11	0	0.233	0.226	0.240	0.226	0.233	819,400	189,561	0.2313	2.181	2.116	2.247	2.116	2.181	87,528	2.1657	1.75%
2001-12-10	0	0.229	0.229	0.235	0.229	0.229	20,000	4,580	0.2290	2.144	2.144	2.200	2.144	2.144	2,136	2.1438	-1.29%
2001-12-07	0	0.232	0.229	0.232	0.231	0.235	600,000	139,540	0.2326	2.172	2.144	2.172	2.163	2.200	64,092	2.1772	0.43%
2001-12-06	0	0.231	0.230	0.233	0.231	0.242	772,000	183,072	0.2371	2.163	2.153	2.181	2.163	2.265	82,465	2.2200	-2.53%
2001-12-05	0	0.237	0.232	0.240	0.232	0.248	1,624,000	389,008	0.2395	2.219	2.172	2.247	2.172	2.322	173,475	2.2424	-2.07%
2001-12-04	0	0.242	0.240	0.243	0.236	0.250	6,706,000	1,639,658	0.2445	2.265	2.247	2.275	2.209	2.340	716,333	2.2890	3.86%
2001-12-03	0	0.233	0.217	0.233	0.205	0.236	1,434,000	312,840	0.2182	2.181	2.031	2.181	1.919	2.209	153,180	2.0423	16.50%
2001-11-30	0	0.200	0.199	0.202	0.200	0.200	480,000	96,000	0.2000	1.872	1.863	1.891	1.872	1.872	51,273	1.8723	-1.48%
2001-11-29	0	0.203	0.197	0.203	0.200	0.203	260,000	52,480	0.2018	1.900	1.844	1.900	1.872	1.900	27,773	1.8896	0.00%
2001-11-28	0	0.203	0.200	0.205	0.203	0.206	800,000	164,200	0.2053	1.900	1.872	1.919	1.900	1.928	85,456	1.9215	-0.98%
2001-11-27	0	0.205	0.201	0.205	0.204	0.224	6,544,000	1,403,458	0.2145	1.919	1.882	1.919	1.910	2.097	699,028	2.0077	3.54%
2001-11-26	0	0.198	0.198	0.202	0.192	0.200	1,940,000	384,400	0.1981	1.854	1.854	1.891	1.797	1.872	207,230	1.8549	4.76%
2001-11-23	0	0.189	0.189	0.193	0.189	0.193	394,000	74,666	0.1895	1.769	1.769	1.807	1.769	1.807	42,087	1.7741	0.00%
2001-11-22	0	0.189	0.185	0.189	0.182	0.189	380,000	70,364	0.1852	1.769	1.732	1.769	1.704	1.769	40,592	1.7335	2.16%
2001-11-21	0	0.185	0.180	0.187	0.185	0.185	100,000	18,500	0.1850	1.732	1.685	1.751	1.732	1.732	10,682	1.7319	0.54%
2001-11-20	0	0.184	0.184	0.186	0.182	0.188	1,774,000	328,558	0.1852	1.723	1.723	1.741	1.704	1.760	189,498	1.7338	0.00%
2001-11-19	0	0.184	0.184	0.185	0.173	0.186	3,752,000	679,946	0.1812	1.723	1.723	1.732	1.620	1.741	400,788	1.6965	6.36%
2001-11-16	0	0.173	0.171	0.175	0.172	0.174	1,350,000	233,400	0.1729	1.620	1.601	1.638	1.610	1.629	144,207	1.6185	-0.57%
2001-11-15	0	0.174	0.169	0.174	0.170	0.178	872,000	150,338	0.1724	1.629	1.582	1.629	1.591	1.666	93,147	1.6140	2.35%
2001-11-14	0	0.170	0.169	0.173	0.170	0.176	1,348,000	232,196	0.1723	1.591	1.582	1.620	1.591	1.648	143,993	1.6126	0.00%
2001-11-13	0	0.170	0.168	0.172	0.170	0.170	270,000	45,900	0.1700	1.591	1.573	1.610	1.591	1.591	28,841	1.5915	0.00%
2001-11-12	0	0.170	0.168	0.174	0.170	0.172	200,000	34,200	0.1710	1.591	1.573	1.629	1.591	1.610	21,364	1.6008	-2.30%
2001-11-09	0	0.174	0.171	0.174	0.170	0.174	824,000	140,916	0.1710	1.629	1.601	1.629	1.591	1.629	88,019	1.6010	1.75%
2001-11-08	0	0.171	0.171	0.180	0.168	0.176	1,600,000	275,000	0.1719	1.601	1.601	1.685	1.573	1.648	170,912	1.6090	1.79%
2001-11-07	0	0.168	0.167	0.175	0.168	0.175	778,000	133,310	0.1713	1.573	1.563	1.638	1.573	1.638	83,106	1.6041	-4.00%
2001-11-06	0	0.175	0.175	0.179	0.170	0.180	2,076,000	366,772	0.1767	1.638	1.638	1.676	1.591	1.685	221,758	1.6539	2.34%
2001-11-05	0	0.171	0.170	0.171	0.169	0.172	1,650,000	281,580	0.1707	1.601	1.591	1.601	1.582	1.610	176,253	1.5976	1.18%
2001-11-02	0	0.169	0.165	0.170	0.168	0.170	1,610,000	271,680	0.1687	1.582	1.545	1.591	1.573	1.591	171,980	1.5797	0.00%
2001-11-01	0	0.169	0.169	0.172	0.169	0.172	710,000	121,190	0.1707	1.582	1.582	1.610	1.582	1.610	75,842	1.5979	0.00%
2001-10-31	0	0.169	0.165	0.169	0.169	0.169	250,000	42,250	0.1690	1.582	1.545	1.582	1.582	1.582	26,705	1.5821	0.60%
2001-10-30	0	0.168	0.165	0.172	0.168	0.168	100,000	16,800	0.1680	1.573	1.545	1.610	1.573	1.573	10,682	1.5727	0.00%
2001-10-29	0	0.168	0.165	0.170	0.165	0.170	330,000	55,610	0.1685	1.573	1.545	1.591	1.545	1.591	35,251	1.5776	-1.75%
2001-10-26	0	0.171	0.171	0.175	0.171	0.175	438,000	75,990	0.1735	1.601	1.601	1.638	1.601	1.638	46,787	1.6242	0.00%
2001-10-24	0	0.171	0.171	0.173	0.168	0.175	686,000	117,448	0.1712	1.601	1.601	1.620	1.573	1.638	73,278	1.6028	1.18%
2001-10-23	0	0.169	0.169	0.175	0.169	0.175	310,000	52,690	0.1700	1.582	1.582	1.638	1.582	1.638	33,114	1.5912	-0.59%
2001-10-22	0	0.170	0.165	0.170	0.165	0.170	354,000	58,880	0.1663	1.591	1.545	1.591	1.545	1.591	37,814	1.5571	1.19%
2001-10-19	0	0.168	0.166	0.170	0.158	0.172	3,620,000	604,576	0.1670	1.573	1.554	1.591	1.479	1.610	386,687	1.5635	5.00%
2001-10-18	0	0.160	0.157	0.161	0.153	0.161	1,130,000	175,302	0.1551	1.498	1.470	1.507	1.432	1.507	120,706	1.4523	0.00%
2001-10-17	0	0.160	0.160	0.167	0.155	0.160	202,000	31,806	0.1575	1.498	1.498	1.563	1.451	1.498	21,578	1.4740	0.63%
2001-10-16	0	0.159	0.152	0.159	0.152	0.159	876,000	135,552	0.1547	1.488	1.423	1.488	1.423	1.488	93,574	1.4486	1.92%
2001-10-15	0	0.156	0.151	-	0.148	0.156	60,000	9,200	0.1533	1.460	1.414	-	1.386	1.460	6,409	1.4354	0.00%
2001-10-12	0	0.156	0.155	0.170	0.155	0.166	1,290,000	207,618	0.1609	1.460	1.451	1.591	1.451	1.554	137,797	1.5067	-6.02%
2001-10-11	0	0.166	0.166	0.167	0.164	0.170	3,340,000	559,266	0.1674	1.554	1.554	1.563	1.535	1.591	356,778	1.5675	1.22%
2001-10-10	0	0.164	0.163	0.166	0.155	0.165	2,466,000	397,582	0.1612	1.535	1.526	1.554	1.451	1.545	263,417	1.5093	3.80%
2001-10-09	0	0.158	0.154	0.158	0.145	0.158	1,698,000	260,560	0.1535	1.479	1.442	1.479	1.357	1.479	181,380	1.4365	8.22%
2001-10-08	0	0.146	0.144	0.148	0.140	0.150	1,590,000	233,500	0.1469	1.367	1.348	1.386	1.311	1.404	169,843	1.3748	0.00%
2001-10-05	0	0.146	0.151	0.152	0.134	0.153	3,250,000	466,900	0.1437	1.367	1.414	1.423	1.254	1.432	347,164	1.3449	12.31%
2001-10-04	0	0.130	0.126	0.130	0.118	0.130	3,032,000	382,028	0.1260	1.217	1.180	1.217	1.105	1.217	323,877	1.1795	8.33%
2001-10-03	0	0.120	0.120	0.122	0.120	0.120	300,000	36,000	0.1200	1.123	1.123	1.142	1.123	1.123	32,046	1.1234	0.00%
2001-09-28	0	0.120	0.117	0.120	0.120	0.126	368,000	45,568	0.1238	1.123	1.095	1.123	1.123	1.180	39,310	1.1592	0.00%
2001-09-27	0	0.120	0.116	0.120	0.118	0.121	3,550,000	421,950	0.1189	1.123	1.086	1.123	1.105	1.133	379,210	1.1127	0.00%
2001-09-26	0	0.120	-	0.128	0.120	0.128	622,000	77,764	0.1250	1.123	-	1.198	1.123	1.198	66,442	1.1704	-6.98%
2001-09-25	0	0.129	0.120	0.129	0.128	0.130	450,000	58,300	0.1296	1.208	1.123	1.208	1.198	1.217	48,069	1.2128	-0.77%
2001-09-24	0	0.130	0.128	0.130	0.128	0.130	780,000	101,280	0.1298	1.217	1.198	1.217	1.198	1.217	83,319	1.2156	0.00%
2001-09-21	0	0.130	0.130	0.140	0.130	0.131	380,000	49,450	0.1301	1.217	1.217	1.311	1.217	1.226	40,592	1.2182	-0.76%
2001-09-20	0	0.131	0.131	0.140	0.131	0.132	330,000	43,290	0.1312	1.226	1.226	1.311	1.226	1.236	35,251	1.2281	-2.96%
2001-09-19	0	0.135	0.134	0.137	0.135	0.139	882,000	120,494	0.1366	1.264	1.254	1.283	1.264	1.301	94,215	1.2789	-2.88%
2001-09-18	0	0.139	0.138	0.139	0.135	0.143	1,810,338	250,203	0.1382	1.301	1.292	1.301	1.264	1.339	193,380	1.2938	-3.47%
2001-09-17	0	0.144	0.143	0.149	0.138	0.150	2,826,000	406,408	0.1438	1.348	1.339	1.395	1.292	1.404	301,873	1.3463	-1.37%
2001-09-14	0	0.146	0.146	0.158	0.138	0.150	1,696,000	242,664	0.1431	1.367	1.367	1.479	1.292	1.404	181,166	1.3395	4.29%
2001-09-13	0	0.140	0.140	-	0.138	0.140	370,000	51,740	0.1398	1.311	1.311	-	1.292	1.311	39,523	1.3091	2.94%
2001-09-12	0	0.136	0.136	0.140	0.131	0.160	884,000	131,264	0.1485	1.273	1.273	1.311	1.226	1.498	94,429	1.3901	-20.93%
2001-09-11	0	0.172	0.172	0.180	0.170	0.175	490,000	84,050	0.1715	1.610	1.610	1.685	1.591	1.638	52,342	1.6058	-2.82%
2001-09-10	0	0.177	0.172	0.177	0.167	0.177	860,000	145,828	0.1696	1.657	1.610	1.657	1.563	1.657	91,865	1.5874	-2.21%
2001-09-07	0	0.181	0.180	0.190	0.180	0.190	934,000	174,290	0.1866	1.694	1.685	1.779	1.685	1.779	99,770	1.7469	-6.22%
2001-09-06	0	0.193	0.192	0.200	0.193	0.200	1,390,000	275,900	0.1985	1.807	1.797	1.872	1.807	1.872	148,479	1.8582	-5.39%
2001-09-05	0	0.204	0.203	0.204	0.200	0.204	280,000	56,486	0.2017	1.910	1.900	1.910	1.872	1.910	29,910	1.8886	2.00%
2001-09-04	0	0.200	-	-	-	-	320,000	64,000	0.2000	1.872	-	-	-	-	34,182	1.8723	0.00%
2001-09-03	0	0.200	-	0.200	0.200	0.205	220,000	44,600	0.2027	1.872	-	1.872	1.872	1.919	23,500	1.8978	-9.09%
2001-08-31	0	0.220	-	-	-	-	0	0	-	2.060	-	-	-	-	0	-	0.00%
2001-08-30	0	0.220	0.210	-	0.205	0.220	710,000	151,940	0.2140	2.060	1.966	-	1.919	2.060	75,842	2.0034	0.92%
2001-08-29	0	0.218	0.218	0.220	0.218	0.220	450,000	98,900	0.2198	2.041	2.041	2.060	2.041	2.060	48,069	2.0575	-0.91%
2001-08-28	0	0.220	0.212	0.220	0.220	0.220	200,000	44,000	0.2200	2.060	1.985	2.060	2.060	2.060	21,364	2.0595	-7.56%
2001-08-27	0	0.238	0.230	0.238	0.230	0.238	240,000	55,520	0.2313	2.228	2.153	2.228	2.153	2.228	25,637	2.1656	3.48%
2001-08-24	0	0.230	0.222	0.230	0.230	0.230	674,000	155,020	0.2300	2.153	2.078	2.153	2.153	2.153	71,997	2.1532	-4.17%
2001-08-23	0	0.240	0.230	0.250	-	-	0	0	-	2.247	2.153	2.340	-	-	0	-	0.00%
2001-08-22	0	0.240	-	0.240	0.230	0.240	220,000	50,800	0.2309	2.247	-	2.247	2.153	2.247	23,500	2.1617	2.13%
2001-08-21	0	0.235	0.235	0.250	0.230	0.235	510,000	118,300	0.2320	2.200	2.200	2.340	2.153	2.200	54,478	2.1715	2.17%
2001-08-20	0	0.230	0.230	-	0.230	0.235	200,000	46,250	0.2313	2.153	2.153	-	2.153	2.200	21,364	2.1649	-4.17%
2001-08-17	0	0.240	0.238	0.250	0.240	0.240	170,000	40,800	0.2400	2.247	2.228	2.340	2.247	2.247	18,159	2.2468	-4.00%
2001-08-16	0	0.250	0.240	0.250	0.242	0.250	120,000	29,200	0.2433	2.340	2.247	2.340	2.265	2.340	12,818	2.2780	2.04%
2001-08-15	0	0.245	0.240	0.250	0.245	0.250	70,000	17,250	0.2464	2.294	2.247	2.340	2.294	2.340	7,477	2.3070	0.00%
2001-08-14	0	0.245	0.245	0.250	0.240	0.250	500,000	122,500	0.2450	2.294	2.294	2.340	2.247	2.340	53,410	2.2936	4.26%
2001-08-13	0	0.235	0.225	0.235	0.235	0.235	100,000	23,500	0.2350	2.200	2.106	2.200	2.200	2.200	10,682	2.2000	0.00%
2001-08-10	0	0.235	0.235	-	0.229	0.235	500,000	116,570	0.2331	2.200	2.200	-	2.144	2.200	53,410	2.1826	0.00%
2001-08-09	0	0.235	0.230	0.235	0.235	0.235	300,000	70,500	0.2350	2.200	2.153	2.200	2.200	2.200	32,046	2.2000	0.43%
2001-08-08	0	0.234	0.234	-	0.234	0.235	480,000	112,600	0.2346	2.191	2.191	-	2.191	2.200	51,273	2.1961	-2.50%
2001-08-07	0	0.240	0.235	0.245	0.235	0.240	374,000	88,270	0.2360	2.247	2.200	2.294	2.200	2.247	39,951	2.2095	2.13%
2001-08-06	0	0.235	0.233	0.240	0.235	0.238	201,000	47,525	0.2364	2.200	2.181	2.247	2.200	2.228	21,471	2.2135	-4.08%
2001-08-03	0	0.245	0.241	0.250	0.240	0.247	460,000	112,540	0.2447	2.294	2.256	2.340	2.247	2.312	49,137	2.2903	2.08%
2001-08-02	0	0.240	0.237	0.242	0.240	0.240	100,000	24,000	0.2400	2.247	2.219	2.265	2.247	2.247	10,682	2.2468	1.27%
2001-08-01	0	0.237	0.235	0.240	0.235	0.237	570,000	134,590	0.2361	2.219	2.200	2.247	2.200	2.219	60,887	2.2105	0.85%
2001-07-31	0	0.235	0.235	0.242	-	-	0	0	-	2.200	2.200	2.265	-	-	0	-	0.00%
2001-07-30	0	0.235	0.235	0.240	0.235	0.238	360,000	84,660	0.2352	2.200	2.200	2.247	2.200	2.228	38,455	2.2015	0.00%
2001-07-27	0	0.235	0.235	0.250	0.235	0.235	450,000	105,750	0.2350	2.200	2.200	2.340	2.200	2.200	48,069	2.2000	0.00%
2001-07-26	0	0.235	0.235	0.245	0.233	0.240	1,036,000	244,538	0.2360	2.200	2.200	2.294	2.181	2.247	110,665	2.2097	-2.08%
2001-07-24	0	0.240	0.240	0.245	0.240	0.240	380,000	91,200	0.2400	2.247	2.247	2.294	2.247	2.247	40,592	2.2468	-2.04%
2001-07-23	0	0.245	0.240	0.250	0.240	0.245	180,000	43,870	0.2437	2.294	2.247	2.340	2.247	2.294	19,228	2.2816	1.24%
2001-07-20	0	0.242	0.242	0.250	0.240	0.245	910,000	220,480	0.2423	2.265	2.265	2.340	2.247	2.294	97,206	2.2682	-3.20%
2001-07-19	0	0.250	0.240	0.250	0.245	0.250	620,000	152,050	0.2452	2.340	2.247	2.340	2.294	2.340	66,228	2.2958	2.04%
2001-07-18	0	0.245	0.245	0.250	0.245	0.250	1,426,000	351,048	0.2462	2.294	2.294	2.340	2.294	2.340	152,325	2.3046	-2.00%
2001-07-17	0	0.250	0.248	0.250	0.245	0.255	1,140,000	286,010	0.2509	2.340	2.322	2.340	2.294	2.387	121,775	2.3487	-1.96%
2001-07-16	0	0.255	0.255	0.260	0.255	0.265	898,000	229,010	0.2550	2.387	2.387	2.434	2.387	2.481	95,924	2.3874	-1.92%
2001-07-13	0	0.260	0.255	0.265	0.260	0.270	1,236,000	322,360	0.2608	2.434	2.387	2.481	2.434	2.528	132,029	2.4416	-1.89%
2001-07-12	0	0.265	0.260	0.265	0.260	0.265	450,000	118,100	0.2624	2.481	2.434	2.481	2.434	2.481	48,069	2.4569	3.92%
2001-07-11	0	0.255	0.250	0.260	0.255	0.260	1,396,000	360,860	0.2585	2.387	2.340	2.434	2.387	2.434	149,120	2.4199	-1.92%
2001-07-10	0	0.260	0.255	0.260	0.250	0.260	180,000	45,650	0.2536	2.434	2.387	2.434	2.340	2.434	19,228	2.3742	4.00%
2001-07-09	0	0.250	0.250	0.260	0.241	0.250	2,706,000	670,222	0.2477	2.340	2.340	2.434	2.256	2.340	289,054	2.3187	0.00%
2001-07-05	0	0.250	0.250	0.255	0.250	0.270	6,668,000	1,706,800	0.2560	2.340	2.340	2.387	2.340	2.528	712,274	2.3963	-10.71%
2001-07-04	0	0.280	0.275	0.280	0.275	0.285	674,000	188,110	0.2791	2.621	2.574	2.621	2.574	2.668	71,997	2.6128	-1.75%
2001-07-03	0	0.285	0.280	0.290	0.280	0.285	238,000	66,890	0.2811	2.668	2.621	2.715	2.621	2.668	25,423	2.6311	0.00%
2001-06-29	0	0.285	0.280	0.285	0.280	0.295	1,514,000	443,020	0.2926	2.668	2.621	2.668	2.621	2.762	161,725	2.7393	1.79%
2001-06-28	0	0.280	0.280	0.290	0.270	0.290	48,214,000	13,974,250	0.2898	2.621	2.621	2.715	2.528	2.715	5,150,207	2.7133	-3.45%
2001-06-27	0	0.290	0.285	0.300	0.290	0.300	668,000	193,800	0.2901	2.715	2.668	2.808	2.715	2.808	71,356	2.7160	-1.69%
2001-06-26	0	0.295	0.295	0.300	0.295	0.305	720,000	213,400	0.2964	2.762	2.762	2.808	2.762	2.855	76,910	2.7747	-3.28%
2001-06-22	0	0.305	0.300	0.305	0.300	0.305	1,240,000	372,590	0.3005	2.855	2.808	2.855	2.808	2.855	132,456	2.8129	1.67%
2001-06-21	0	0.300	0.295	0.300	0.295	0.310	1,792,000	540,890	0.3018	2.808	2.762	2.808	2.762	2.902	191,421	2.8257	3.45%
2001-06-20	0	0.290	0.290	0.300	0.285	0.305	2,336,000	702,530	0.3007	2.715	2.715	2.808	2.668	2.855	249,531	2.8154	0.00%
2001-06-19	0	0.290	0.285	0.295	0.285	0.295	2,922,000	839,630	0.2873	2.715	2.668	2.762	2.668	2.762	312,127	2.6900	0.00%
2001-06-18	0	0.290	0.290	0.300	0.290	0.300	450,000	131,900	0.2931	2.715	2.715	2.808	2.715	2.808	48,069	2.7440	-1.69%
2001-06-15	0	0.295	0.290	0.300	0.290	0.300	1,936,000	568,550	0.2937	2.762	2.715	2.808	2.715	2.808	206,803	2.7492	-1.67%
2001-06-14	0	0.300	0.295	0.300	0.295	0.315	2,491,649	762,512	0.3060	2.808	2.762	2.808	2.762	2.949	266,157	2.8649	-3.23%
2001-06-13	0	0.310	0.310	0.315	0.310	0.325	2,960,000	937,950	0.3169	2.902	2.902	2.949	2.902	3.043	316,186	2.9664	-7.46%
2001-06-12	0	0.335	0.335	0.340	0.320	0.345	4,862,000	1,600,450	0.3292	3.136	3.136	3.183	2.996	3.230	519,358	3.0816	-2.90%
2001-06-11	0	0.345	0.340	0.345	0.300	0.345	8,160,000	2,646,810	0.3244	3.230	3.183	3.230	2.808	3.230	871,649	3.0366	11.29%
2001-06-08	0	0.310	0.310	0.315	0.300	0.310	3,076,000	947,380	0.3080	2.902	2.902	2.949	2.808	2.902	328,578	2.8833	3.33%
2001-06-07	0	0.300	0.300	0.305	0.295	0.305	1,892,000	567,270	0.2998	2.808	2.808	2.855	2.762	2.855	202,103	2.8068	-1.64%
2001-06-06	0	0.305	0.300	0.305	0.295	0.320	5,302,000	1,619,320	0.3054	2.855	2.808	2.855	2.762	2.996	566,358	2.8592	-3.17%
2001-06-05	0	0.315	0.310	0.320	0.300	0.320	3,998,000	1,222,240	0.3057	2.949	2.902	2.996	2.808	2.996	427,065	2.8620	1.61%
2001-06-04	0	0.310	0.305	0.310	0.305	0.320	2,970,000	923,800	0.3110	2.902	2.855	2.902	2.855	2.996	317,255	2.9119	1.64%
2001-06-01	0	0.305	0.305	0.315	0.305	0.330	6,638,000	2,095,840	0.3157	2.855	2.855	2.949	2.855	3.089	709,069	2.9558	-6.15%
2001-05-31	0	0.325	0.325	0.330	0.325	0.335	4,486,000	1,472,520	0.3282	3.043	3.043	3.089	3.043	3.136	479,193	3.0729	-4.41%
2001-05-30	0	0.340	0.340	0.345	0.335	0.350	6,080,000	2,077,750	0.3417	3.183	3.183	3.230	3.136	3.277	649,464	3.1992	-1.45%
2001-05-29	0	0.345	0.345	0.350	0.330	0.370	14,822,000	5,156,380	0.3479	3.230	3.230	3.277	3.089	3.464	1,583,282	3.2568	-2.82%
2001-05-28	0	0.355	0.355	0.360	0.325	0.370	17,267,000	6,044,510	0.3501	3.323	3.323	3.370	3.043	3.464	1,844,456	3.2771	7.58%
2001-05-25	0	0.330	0.330	0.340	0.330	0.350	19,796,000	6,673,460	0.3371	3.089	3.089	3.183	3.089	3.277	2,114,604	3.1559	1.54%
2001-05-24	0	0.325	0.325	0.330	0.310	0.340	20,696,800	6,786,458	0.3279	3.043	3.043	3.089	2.902	3.183	2,210,827	3.0696	6.56%
2001-05-23	0	0.305	0.305	0.310	0.295	0.360	36,238,000	11,608,430	0.3203	2.855	2.855	2.902	2.762	3.370	3,870,934	2.9989	5.17%
2001-05-22	1	0.290	-	-	-	-	0	0	-	2.715	-	-	-	-	0	-	0.00%
2001-05-21	0	0.290	0.285	0.295	0.290	0.310	3,420,000	1,014,550	0.2967	2.715	2.668	2.762	2.715	2.902	365,324	2.7771	-1.69%
2001-05-18	0	0.295	0.295	0.300	0.295	0.310	3,530,000	1,057,080	0.2995	2.762	2.762	2.808	2.762	2.902	377,074	2.8034	-1.67%
2001-05-17	0	0.300	0.295	0.300	0.295	0.300	3,250,000	970,200	0.2985	2.808	2.762	2.808	2.762	2.808	347,164	2.7946	3.45%
2001-05-16	0	0.290	0.285	0.290	0.290	0.310	4,230,000	1,257,020	0.2972	2.715	2.668	2.715	2.715	2.902	451,848	2.7820	-3.33%
2001-05-15	0	0.300	0.295	0.300	0.295	0.310	4,140,000	1,259,300	0.3042	2.808	2.762	2.808	2.762	2.902	442,234	2.8476	-1.64%
2001-05-14	0	0.305	0.300	0.310	0.295	0.330	4,294,000	1,334,230	0.3107	2.855	2.808	2.902	2.762	3.089	458,684	2.9088	-3.17%
2001-05-11	0	0.315	0.310	0.315	0.300	0.335	6,674,000	2,123,920	0.3182	2.949	2.902	2.949	2.808	3.136	712,915	2.9792	-4.55%
2001-05-10	0	0.330	0.325	0.335	0.325	0.360	17,096,000	5,844,790	0.3419	3.089	3.043	3.136	3.043	3.370	1,826,190	3.2005	3.13%
2001-05-09	0	0.320	0.315	0.320	0.280	0.320	22,184,000	6,845,730	0.3086	2.996	2.949	2.996	2.621	2.996	2,369,689	2.8889	14.29%
2001-05-08	0	0.280	0.270	0.280	0.250	0.285	5,880,000	1,596,440	0.2715	2.621	2.528	2.621	2.340	2.668	628,100	2.5417	9.80%
2001-05-07	0	0.255	0.250	0.260	0.250	0.255	220,000	55,500	0.2523	2.387	2.340	2.434	2.340	2.387	23,500	2.3617	2.00%
2001-05-04	0	0.250	0.246	0.255	0.246	0.255	1,502,000	378,260	0.2518	2.340	2.303	2.387	2.303	2.387	160,443	2.3576	-3.85%
2001-05-03	0	0.260	0.250	0.265	0.246	0.260	680,000	171,440	0.2521	2.434	2.340	2.481	2.303	2.434	72,637	2.3602	4.42%
2001-05-02	0	0.249	0.241	0.249	0.238	0.250	692,000	166,820	0.2411	2.331	2.256	2.331	2.228	2.340	73,919	2.2568	4.18%
2001-04-27	0	0.239	0.237	0.250	0.235	0.250	650,000	158,990	0.2446	2.237	2.219	2.340	2.200	2.340	69,433	2.2898	-0.42%
2001-04-26	0	0.240	0.240	-	0.226	0.240	11,522,000	2,705,160	0.2348	2.247	2.247	-	2.116	2.247	1,230,777	2.1979	7.14%
2001-04-25	0	0.224	0.224	0.230	0.224	0.225	144,000	32,356	0.2247	2.097	2.097	2.153	2.097	2.106	15,382	2.1035	-2.61%
2001-04-24	0	0.230	0.228	0.230	0.228	0.235	920,000	212,540	0.2310	2.153	2.134	2.153	2.134	2.200	98,274	2.1627	-2.13%
2001-04-23	0	0.235	0.230	0.235	0.231	0.237	880,000	205,910	0.2340	2.200	2.153	2.200	2.163	2.219	94,001	2.1905	-2.08%
2001-04-20	0	0.240	-	0.250	0.240	0.245	500,000	122,250	0.2445	2.247	-	2.340	2.247	2.294	53,410	2.2889	-2.04%
2001-04-19	0	0.245	-	0.265	0.245	0.246	830,000	203,580	0.2453	2.294	-	2.481	2.294	2.303	88,660	2.2962	0.00%
2001-04-18	0	0.245	0.245	0.250	0.245	0.250	744,000	185,800	0.2497	2.294	2.294	2.340	2.294	2.340	79,474	2.3379	-2.00%
2001-04-17	0	0.250	0.245	0.250	0.250	0.250	100,000	25,000	0.2500	2.340	2.294	2.340	2.340	2.340	10,682	2.3404	-1.96%
2001-04-12	0	0.255	-	0.255	0.255	0.255	220,000	56,100	0.2550	2.387	-	2.387	2.387	2.387	23,500	2.3872	2.00%
2001-04-11	0	0.250	-	0.250	0.260	0.260	150,000	39,000	0.2600	2.340	-	2.340	2.434	2.434	16,023	2.4340	-3.85%
2001-04-10	0	0.260	-	0.260	-	-	0	0	-	2.434	-	2.434	-	-	0	-	0.00%
2001-04-09	0	0.260	0.245	0.260	-	-	0	0	-	2.434	2.294	2.434	-	-	0	-	0.00%
2001-04-06	0	0.260	0.260	0.265	0.255	0.260	268,000	69,540	0.2595	2.434	2.434	2.481	2.387	2.434	28,628	2.4291	0.00%
2001-04-04	0	0.260	0.250	0.265	0.243	0.260	1,182,000	292,140	0.2472	2.434	2.340	2.481	2.275	2.434	126,261	2.3138	0.00%
2001-04-03	0	0.260	0.250	0.260	0.255	0.265	838,000	216,210	0.2580	2.434	2.340	2.434	2.387	2.481	89,515	2.4154	0.00%
2001-04-02	0	0.260	0.255	0.260	0.260	0.265	500,000	131,500	0.2630	2.434	2.387	2.434	2.434	2.481	53,410	2.4621	-1.89%
2001-03-30	0	0.265	0.260	0.265	0.260	0.270	720,000	191,200	0.2656	2.481	2.434	2.481	2.434	2.528	76,910	2.4860	-1.85%
2001-03-29	0	0.270	0.255	0.270	0.250	0.270	642,000	168,450	0.2624	2.528	2.387	2.528	2.340	2.528	68,578	2.4563	0.00%
2001-03-28	0	0.270	0.265	0.270	0.260	0.270	370,000	98,800	0.2670	2.528	2.481	2.528	2.434	2.528	39,523	2.4998	1.89%
2001-03-27	0	0.265	0.260	0.265	0.255	0.265	550,000	145,000	0.2636	2.481	2.434	2.481	2.387	2.481	58,751	2.4680	6.00%
2001-03-26	0	0.250	0.248	0.265	0.247	0.250	110,000	27,470	0.2497	2.340	2.322	2.481	2.312	2.340	11,750	2.3378	1.21%
2001-03-23	0	0.247	0.241	0.249	0.240	0.247	354,000	85,944	0.2428	2.312	2.256	2.331	2.247	2.312	37,814	2.2728	3.35%
2001-03-22	0	0.239	0.239	0.250	0.239	0.250	450,000	110,990	0.2466	2.237	2.237	2.340	2.237	2.340	48,069	2.3090	-6.27%
2001-03-21	0	0.255	0.245	0.260	0.250	0.255	200,000	50,500	0.2525	2.387	2.294	2.434	2.340	2.387	21,364	2.3638	0.00%
2001-03-20	0	0.255	0.250	0.265	0.250	0.260	916,000	236,260	0.2579	2.387	2.340	2.481	2.340	2.434	97,847	2.4146	2.00%
2001-03-19	0	0.250	0.250	0.265	0.250	0.265	440,000	114,450	0.2601	2.340	2.340	2.481	2.340	2.481	47,001	2.4351	-5.66%
2001-03-16	0	0.265	0.250	0.265	0.250	0.265	240,000	60,300	0.2513	2.481	2.340	2.481	2.340	2.481	25,637	2.3521	0.00%
2001-03-15	0	0.265	0.250	0.265	0.246	0.265	250,000	62,930	0.2517	2.481	2.340	2.481	2.303	2.481	26,705	2.3565	1.92%
2001-03-14	0	0.260	0.250	0.260	0.260	0.265	200,000	52,250	0.2613	2.434	2.340	2.434	2.434	2.481	21,364	2.4457	-1.89%
2001-03-13	0	0.265	0.246	0.265	0.250	0.265	1,040,000	263,300	0.2532	2.481	2.303	2.481	2.340	2.481	111,093	2.3701	-3.64%
2001-03-12	0	0.275	0.260	0.275	0.250	0.275	398,000	105,500	0.2651	2.574	2.434	2.574	2.340	2.574	42,514	2.4815	0.00%
2001-03-09	0	0.275	0.265	0.275	0.265	0.275	360,000	98,400	0.2733	2.574	2.481	2.574	2.481	2.574	38,455	2.5588	0.00%
2001-03-08	0	0.275	0.265	0.280	0.260	0.280	1,306,000	349,370	0.2675	2.574	2.481	2.621	2.434	2.621	139,507	2.5043	0.00%
2001-03-07	0	0.275	0.265	0.275	0.265	0.280	296,000	80,600	0.2723	2.574	2.481	2.574	2.481	2.621	31,619	2.5491	1.85%
2001-03-06	0	0.270	0.270	0.280	0.270	0.290	960,000	262,100	0.2730	2.528	2.528	2.621	2.528	2.715	102,547	2.5559	1.89%
2001-03-05	0	0.265	0.265	0.280	0.265	0.270	200,000	53,500	0.2675	2.481	2.481	2.621	2.481	2.528	21,364	2.5042	-3.64%
2001-03-02	0	0.275	0.270	0.280	0.270	0.290	540,000	150,150	0.2781	2.574	2.528	2.621	2.528	2.715	57,683	2.6030	0.00%
2001-03-01	0	0.275	0.270	0.285	0.275	0.285	550,000	154,150	0.2803	2.574	2.528	2.668	2.574	2.668	58,751	2.6238	-1.79%
2001-02-28	0	0.280	0.275	0.280	0.270	0.280	240,000	65,800	0.2742	2.621	2.574	2.621	2.528	2.621	25,637	2.5666	5.66%
2001-02-27	0	0.265	0.265	0.285	0.260	0.280	550,000	144,570	0.2629	2.481	2.481	2.668	2.434	2.621	58,751	2.4607	-1.85%
2001-02-26	0	0.270	0.265	0.270	0.270	0.275	542,000	146,590	0.2705	2.528	2.481	2.528	2.528	2.574	57,896	2.5319	-1.82%
2001-02-23	0	0.275	0.270	0.280	0.270	0.275	1,200,000	327,500	0.2729	2.574	2.528	2.621	2.528	2.574	128,184	2.5549	1.85%
2001-02-22	0	0.270	0.265	0.280	0.265	0.270	270,000	72,550	0.2687	2.528	2.481	2.621	2.481	2.528	28,841	2.5155	0.00%
2001-02-21	0	0.270	0.265	0.275	0.270	0.275	480,000	130,600	0.2721	2.528	2.481	2.574	2.528	2.574	51,273	2.5471	-3.57%
2001-02-20	0	0.280	0.270	0.280	0.270	0.280	890,000	242,300	0.2722	2.621	2.528	2.621	2.528	2.621	95,070	2.5487	3.70%
2001-02-19	0	0.270	0.265	0.280	0.270	0.270	150,000	40,250	0.2683	2.528	2.481	2.621	2.528	2.528	16,023	2.5120	-1.82%
2001-02-16	0	0.275	0.270	0.280	0.275	0.280	300,000	83,000	0.2767	2.574	2.528	2.621	2.574	2.621	32,046	2.5900	0.00%
2001-02-15	0	0.275	0.275	0.285	0.275	0.285	626,000	174,650	0.2790	2.574	2.574	2.668	2.574	2.668	66,869	2.6118	-3.51%
2001-02-14	0	0.285	0.285	0.290	0.285	0.290	840,000	240,900	0.2868	2.668	2.668	2.715	2.668	2.715	89,729	2.6848	-1.72%
2001-02-13	0	0.290	0.285	0.295	0.280	0.290	646,000	185,230	0.2867	2.715	2.668	2.762	2.621	2.715	69,006	2.6843	3.57%
2001-02-12	0	0.280	0.275	0.285	0.275	0.280	316,000	88,150	0.2790	2.621	2.574	2.668	2.574	2.621	33,755	2.6115	-5.08%
2001-02-09	0	0.295	0.290	0.295	0.280	0.295	786,000	225,770	0.2872	2.762	2.715	2.762	2.621	2.762	83,960	2.6890	0.00%
2001-02-08	0	0.295	0.290	0.300	0.295	0.300	670,000	200,500	0.2993	2.762	2.715	2.808	2.762	2.808	71,569	2.8015	-1.67%
2001-02-07	0	0.300	0.300	0.310	0.300	0.310	1,302,000	397,410	0.3052	2.808	2.808	2.902	2.808	2.902	139,079	2.8574	-3.23%
2001-02-06	0	0.310	0.310	0.325	0.300	0.310	290,000	88,900	0.3066	2.902	2.902	3.043	2.808	2.902	30,978	2.8698	0.00%
2001-02-05	0	0.310	0.305	0.310	0.300	0.315	302,000	92,430	0.3061	2.902	2.855	2.902	2.808	2.949	32,260	2.8652	-3.12%
2001-02-02	0	0.320	0.315	0.320	0.305	0.320	160,000	49,560	0.3098	2.996	2.949	2.996	2.855	2.996	17,091	2.8997	4.92%
2001-02-01	0	0.305	0.305	0.320	0.305	0.310	558,000	170,940	0.3063	2.855	2.855	2.996	2.855	2.902	59,605	2.8679	-6.15%
2001-01-31	0	0.325	0.315	0.325	0.315	0.330	522,000	168,650	0.3231	3.043	2.949	3.043	2.949	3.089	55,760	3.0246	-1.52%
2001-01-30	0	0.330	0.315	0.330	0.330	0.340	360,000	120,650	0.3351	3.089	2.949	3.089	3.089	3.183	38,455	3.1374	-4.35%
2001-01-29	0	0.345	0.340	0.345	0.330	0.350	1,340,000	457,900	0.3417	3.230	3.183	3.230	3.089	3.277	143,138	3.1990	-1.43%
2001-01-23	0	0.350	0.320	0.355	0.315	0.350	1,420,000	468,750	0.3301	3.277	2.996	3.323	2.949	3.277	151,684	3.0903	11.11%
2001-01-22	0	0.315	0.300	0.315	0.305	0.315	340,000	104,670	0.3079	2.949	2.808	2.949	2.855	2.949	36,319	2.8820	1.61%
2001-01-19	0	0.310	0.300	0.315	0.290	0.310	1,390,000	418,040	0.3007	2.902	2.808	2.949	2.715	2.902	148,479	2.8155	3.33%
2001-01-18	0	0.300	0.290	0.300	0.295	0.300	560,000	165,600	0.2957	2.808	2.715	2.808	2.762	2.808	59,819	2.7683	1.69%
2001-01-17	0	0.295	0.290	0.295	0.285	0.305	1,588,000	472,110	0.2973	2.762	2.715	2.762	2.668	2.855	169,630	2.7832	1.72%
2001-01-16	0	0.290	0.285	0.290	0.270	0.290	502,000	140,500	0.2799	2.715	2.668	2.715	2.528	2.715	53,624	2.6201	5.45%
2001-01-15	0	0.275	0.275	0.280	0.270	0.285	848,000	235,900	0.2782	2.574	2.574	2.621	2.528	2.668	90,583	2.6042	-3.51%
2001-01-12	0	0.285	0.280	0.285	0.270	0.290	1,284,000	356,850	0.2779	2.668	2.621	2.668	2.528	2.715	137,157	2.6018	3.64%
2001-01-11	0	0.275	0.275	0.280	0.270	0.280	1,530,000	417,070	0.2726	2.574	2.574	2.621	2.528	2.621	163,434	2.5519	1.85%
2001-01-10	0	0.270	0.265	0.270	0.250	0.270	1,290,000	336,190	0.2606	2.528	2.481	2.528	2.340	2.528	137,797	2.4397	8.00%
2001-01-09	0	0.250	-	0.250	-	-	0	0	-	2.340	-	2.340	-	-	0	-	0.00%
2001-01-08	0	0.250	0.247	0.255	0.245	0.250	318,000	79,118	0.2488	2.340	2.312	2.387	2.294	2.340	33,969	2.3291	2.04%
2001-01-05	0	0.245	0.241	0.245	0.241	0.255	860,000	212,390	0.2470	2.294	2.256	2.294	2.256	2.387	91,865	2.3120	-2.00%
2001-01-04	0	0.250	0.250	0.260	0.248	0.250	418,000	104,300	0.2495	2.340	2.340	2.434	2.322	2.340	44,651	2.3359	0.40%
2001-01-03	0	0.249	-	0.249	-	-	0	0	-	2.331	-	2.331	-	-	0	-	0.00%
2001-01-02	0	0.249	0.232	0.250	0.236	0.250	284,000	68,568	0.2414	2.331	2.172	2.340	2.209	2.340	30,337	2.2602	0.81%
2000-12-29	0	0.247	0.240	0.247	0.246	0.247	41,000	10,090	0.2461	2.312	2.247	2.312	2.303	2.312	4,380	2.3039	2.92%
2000-12-28	0	0.240	0.240	0.249	0.240	0.240	70,000	16,800	0.2400	2.247	2.247	2.331	2.247	2.247	7,477	2.2468	0.00%
2000-12-27	0	0.240	0.230	0.250	0.235	0.249	710,000	169,570	0.2388	2.247	2.153	2.340	2.200	2.331	75,842	2.2358	-4.00%
2000-12-22	0	0.250	0.236	0.250	0.240	0.250	512,000	123,954	0.2421	2.340	2.209	2.340	2.247	2.340	54,692	2.2664	4.17%
2000-12-21	0	0.240	0.237	0.249	0.240	0.260	346,000	84,276	0.2436	2.247	2.219	2.331	2.247	2.434	36,960	2.2802	-7.69%
2000-12-20	0	0.260	0.260	0.265	0.248	0.265	1,048,000	265,260	0.2531	2.434	2.434	2.481	2.322	2.481	111,947	2.3695	-1.89%
2000-12-19	0	0.265	0.265	0.270	0.260	0.285	590,000	158,500	0.2686	2.481	2.481	2.528	2.434	2.668	63,024	2.5149	-3.64%
2000-12-18	0	0.275	0.270	0.280	0.275	0.285	200,000	56,000	0.2800	2.574	2.528	2.621	2.574	2.668	21,364	2.6212	-3.51%
2000-12-15	0	0.285	0.285	0.290	0.285	0.285	94,000	26,790	0.2850	2.668	2.668	2.715	2.668	2.668	10,041	2.6680	-6.56%
2000-12-14	0	0.305	0.290	0.305	0.290	0.305	150,000	44,350	0.2957	2.855	2.715	2.855	2.715	2.855	16,023	2.7679	3.39%
2000-12-13	0	0.295	0.295	0.300	0.295	0.305	1,126,000	337,550	0.2998	2.762	2.762	2.808	2.762	2.855	120,279	2.8064	1.72%
2000-12-12	0	0.290	0.280	0.290	0.280	0.290	232,000	65,680	0.2831	2.715	2.621	2.715	2.621	2.715	24,782	2.6503	5.45%
2000-12-11	0	0.275	0.275	0.280	0.270	0.280	780,000	214,900	0.2755	2.574	2.574	2.621	2.528	2.621	83,319	2.5792	1.85%
2000-12-08	0	0.270	0.265	0.270	0.265	0.270	260,000	69,900	0.2688	2.528	2.481	2.528	2.481	2.528	27,773	2.5168	0.00%
2000-12-07	0	0.270	0.265	0.270	0.250	0.275	1,502,000	400,080	0.2664	2.528	2.481	2.528	2.340	2.574	160,443	2.4936	0.00%
2000-12-06	0	0.270	0.270	0.290	0.270	0.290	1,820,000	512,870	0.2818	2.528	2.528	2.715	2.528	2.715	194,412	2.6381	0.00%
2000-12-05	0	0.270	0.270	0.275	0.270	0.280	900,000	245,010	0.2722	2.528	2.528	2.574	2.528	2.621	96,138	2.5485	-3.57%
2000-12-04	0	0.280	0.280	0.285	0.280	0.280	1,440,000	403,200	0.2800	2.621	2.621	2.668	2.621	2.621	153,820	2.6212	3.70%
2000-12-01	0	0.270	0.270	0.280	0.260	0.280	1,668,000	453,920	0.2721	2.528	2.528	2.621	2.434	2.621	178,175	2.5476	0.00%
2000-11-30	0	0.270	0.260	0.270	0.250	0.290	2,486,000	676,500	0.2721	2.528	2.434	2.528	2.340	2.715	265,554	2.5475	-6.90%
2000-11-29	0	0.290	0.285	0.295	0.290	0.295	1,560,000	455,000	0.2917	2.715	2.668	2.762	2.715	2.762	166,639	2.7305	-3.33%
2000-11-28	0	0.300	0.295	0.300	0.295	0.305	708,000	212,310	0.2999	2.808	2.762	2.808	2.762	2.855	75,628	2.8073	-1.64%
2000-11-27	0	0.305	0.300	0.310	0.295	0.305	1,022,000	309,080	0.3024	2.855	2.808	2.902	2.762	2.855	109,170	2.8312	0.00%
2000-11-24	0	0.305	0.300	0.305	0.300	0.305	1,390,000	423,800	0.3049	2.855	2.808	2.855	2.808	2.855	148,479	2.8543	0.00%
2000-11-23	0	0.305	0.300	0.305	0.290	0.305	1,750,000	526,400	0.3008	2.855	2.808	2.855	2.715	2.855	186,935	2.8160	0.00%
2000-11-22	0	0.305	0.300	0.315	0.300	0.330	2,650,000	828,700	0.3127	2.855	2.808	2.949	2.808	3.089	283,072	2.9275	-4.69%
2000-11-21	0	0.320	0.315	0.320	0.315	0.320	980,000	312,750	0.3191	2.996	2.949	2.996	2.949	2.996	104,683	2.9876	1.59%
2000-11-20	0	0.315	0.315	0.320	0.315	0.325	2,504,000	804,340	0.3212	2.949	2.949	2.996	2.949	3.043	267,477	3.0071	0.00%
2000-11-17	0	0.315	0.315	0.320	0.310	0.330	1,670,000	526,810	0.3155	2.949	2.949	2.996	2.902	3.089	178,389	2.9532	-3.08%
2000-11-16	0	0.325	0.320	0.325	0.320	0.330	2,108,000	684,820	0.3249	3.043	2.996	3.043	2.996	3.089	225,176	3.0413	3.17%
2000-11-15	0	0.315	0.310	0.315	0.310	0.325	2,970,000	950,200	0.3199	2.949	2.902	2.949	2.902	3.043	317,255	2.9951	-1.56%
2000-11-14	0	0.320	0.320	0.325	0.320	0.325	2,288,000	732,810	0.3203	2.996	2.996	3.043	2.996	3.043	244,404	2.9984	1.59%
2000-11-13	0	0.315	0.315	0.325	0.315	0.330	2,270,000	740,650	0.3263	2.949	2.949	3.043	2.949	3.089	242,481	3.0545	-5.97%
2000-11-10	0	0.335	0.330	0.335	0.320	0.335	4,906,000	1,607,780	0.3277	3.136	3.089	3.136	2.996	3.136	524,058	3.0679	1.52%
2000-11-09	0	0.330	0.325	0.330	0.325	0.350	7,806,000	2,607,680	0.3341	3.089	3.043	3.089	3.043	3.277	833,835	3.1273	-4.35%
2000-11-08	0	0.345	0.345	0.350	0.340	0.380	22,710,000	8,203,730	0.3612	3.230	3.230	3.277	3.183	3.557	2,425,876	3.3818	-9.21%
2000-11-07	0	0.380	0.375	0.380	0.345	0.420	21,240,000	7,755,720	0.3651	3.557	3.511	3.557	3.230	3.932	2,268,851	3.4183	-10.59%
2000-11-06	0	0.425	0.420	0.430	0.400	0.440	4,544,000	1,916,250	0.4217	3.979	3.932	4.025	3.745	4.119	485,389	3.9479	10.39%
2000-11-03	0	0.385	0.375	0.400	0.360	0.400	2,746,000	1,029,860	0.3750	3.604	3.511	3.745	3.370	3.745	293,327	3.5110	8.45%
2000-11-02	0	0.355	0.355	0.360	0.355	0.365	1,526,000	544,590	0.3569	3.323	3.323	3.370	3.323	3.417	163,007	3.3409	-1.39%
2000-11-01	0	0.360	0.355	0.360	0.330	0.360	1,804,000	631,770	0.3502	3.370	3.323	3.370	3.089	3.370	192,703	3.2785	7.46%
2000-10-31	0	0.335	0.330	0.335	0.325	0.335	370,000	121,520	0.3284	3.136	3.089	3.136	3.043	3.136	39,523	3.0746	3.08%
2000-10-30	0	0.325	0.320	0.330	0.325	0.330	290,000	94,350	0.3253	3.043	2.996	3.089	3.043	3.089	30,978	3.0457	3.17%
2000-10-27	0	0.315	0.315	0.330	0.315	0.350	764,000	258,690	0.3386	2.949	2.949	3.089	2.949	3.277	81,610	3.1698	-4.55%
2000-10-26	0	0.330	0.320	-	0.300	0.330	286,000	90,530	0.3165	3.089	2.996	-	2.808	3.089	30,550	2.9633	6.45%
2000-10-25	0	0.310	0.315	0.320	0.300	0.315	566,000	174,800	0.3088	2.902	2.949	2.996	2.808	2.949	60,460	2.8912	1.64%
2000-10-24	0	0.305	0.300	0.305	0.295	0.320	962,000	291,440	0.3030	2.855	2.808	2.855	2.762	2.996	102,761	2.8361	-4.69%
2000-10-23	0	0.320	0.315	0.320	0.310	0.320	436,000	138,590	0.3179	2.996	2.949	2.996	2.902	2.996	46,573	2.9757	3.23%
2000-10-20	0	0.310	0.310	0.315	0.305	0.325	1,492,000	469,480	0.3147	2.902	2.902	2.949	2.855	3.043	159,375	2.9458	1.64%
2000-10-19	0	0.305	0.295	0.305	0.300	0.330	2,742,000	841,580	0.3069	2.855	2.762	2.855	2.808	3.089	292,900	2.8733	-10.29%
2000-10-18	0	0.340	0.330	0.340	0.335	0.350	1,312,000	444,000	0.3384	3.183	3.089	3.183	3.136	3.277	140,147	3.1681	-2.86%
2000-10-17	0	0.350	0.340	0.360	0.340	0.360	1,580,000	556,470	0.3522	3.277	3.183	3.370	3.183	3.370	168,775	3.2971	0.00%
2000-10-16	0	0.350	0.345	0.360	0.345	0.385	1,090,000	388,770	0.3567	3.277	3.230	3.370	3.230	3.604	116,434	3.3390	-4.11%
2000-10-13	0	0.365	0.360	0.365	0.345	0.385	1,508,000	534,280	0.3543	3.417	3.370	3.417	3.230	3.604	161,084	3.3168	-5.19%
2000-10-12	0	0.385	0.380	0.390	0.380	0.400	956,000	370,490	0.3875	3.604	3.557	3.651	3.557	3.745	102,120	3.6280	-4.94%
2000-10-11	0	0.405	0.405	0.420	0.405	0.425	198,000	81,240	0.4103	3.791	3.791	3.932	3.791	3.979	21,150	3.8411	-3.57%
2000-10-10	0	0.420	0.400	0.420	0.400	0.435	136,000	56,080	0.4124	3.932	3.745	3.932	3.745	4.072	14,527	3.8603	-1.18%
2000-10-09	0	0.425	0.415	0.425	0.425	0.435	704,000	301,270	0.4279	3.979	3.885	3.979	3.979	4.072	75,201	4.0062	0.00%
2000-10-05	0	0.425	0.420	0.425	0.420	0.485	2,044,000	887,140	0.4340	3.979	3.932	3.979	3.932	4.540	218,340	4.0631	2.41%
2000-10-04	0	0.415	0.415	0.425	0.415	0.445	1,232,000	531,330	0.4313	3.885	3.885	3.979	3.885	4.166	131,602	4.0374	-4.60%
2000-10-03	0	0.435	0.430	0.435	0.410	0.435	1,722,000	713,580	0.4144	4.072	4.025	4.072	3.838	4.072	183,944	3.8793	7.41%
2000-09-29	0	0.405	0.385	0.405	0.395	0.440	3,990,000	1,641,100	0.4113	3.791	3.604	3.791	3.698	4.119	426,211	3.8504	0.00%
2000-09-28	0	0.405	0.400	0.405	0.400	0.415	478,000	195,180	0.4083	3.791	3.745	3.791	3.745	3.885	51,060	3.8226	-1.22%
2000-09-27	0	0.410	0.405	0.410	0.410	0.420	996,000	409,040	0.4107	3.838	3.791	3.838	3.838	3.932	106,392	3.8446	-2.38%
2000-09-26	0	0.420	0.405	0.440	0.420	0.440	706,000	309,140	0.4379	3.932	3.791	4.119	3.932	4.119	75,415	4.0992	-1.18%
2000-09-25	0	0.425	0.420	0.435	0.400	0.425	180,000	74,760	0.4153	3.979	3.932	4.072	3.745	3.979	19,228	3.8882	6.25%
2000-09-22	0	0.400	0.395	0.430	0.400	0.415	666,000	272,010	0.4084	3.745	3.698	4.025	3.745	3.885	71,142	3.8235	-6.98%
2000-09-21	0	0.430	0.430	0.445	0.430	0.450	962,000	424,810	0.4416	4.025	4.025	4.166	4.025	4.213	102,761	4.1340	-6.52%
2000-09-20	0	0.460	0.460	0.470	0.460	0.465	2,422,000	1,114,270	0.4601	4.306	4.306	4.400	4.306	4.353	258,717	4.3069	-2.13%
2000-09-19	0	0.470	0.460	0.470	0.470	0.500	1,296,000	630,660	0.4866	4.400	4.306	4.400	4.400	4.681	138,438	4.5555	-2.08%
2000-09-18	0	0.480	0.475	0.485	0.475	0.500	1,216,000	582,840	0.4793	4.494	4.447	4.540	4.447	4.681	129,893	4.4871	-4.00%
2000-09-15	0	0.500	0.495	0.500	0.495	0.510	978,000	494,840	0.5060	4.681	4.634	4.681	4.634	4.774	104,470	4.7367	1.01%
2000-09-14	0	0.495	0.495	0.500	0.495	0.510	550,000	274,360	0.4988	4.634	4.634	4.681	4.634	4.774	58,751	4.6699	-2.94%
2000-09-12	0	0.510	0.500	0.510	0.490	0.530	1,552,000	783,610	0.5049	4.774	4.681	4.774	4.587	4.962	165,784	4.7267	-3.77%
2000-09-11	0	0.530	0.520	0.530	0.510	0.530	1,052,000	549,260	0.5221	4.962	4.868	4.962	4.774	4.962	112,374	4.8878	-5.36%
2000-09-08	0	0.560	0.550	0.560	0.550	0.570	860,000	485,860	0.5650	5.242	5.149	5.242	5.149	5.336	91,865	5.2888	0.00%
2000-09-07	0	0.560	0.550	0.570	0.530	0.560	668,000	366,720	0.5490	5.242	5.149	5.336	4.962	5.242	71,356	5.1393	3.70%
2000-09-06	0	0.540	0.510	0.540	0.540	0.550	1,304,000	711,940	0.5460	5.055	4.774	5.055	5.055	5.149	139,293	5.1111	-5.26%
2000-09-05	0	0.570	0.550	0.570	0.560	0.570	950,000	536,760	0.5650	5.336	5.149	5.336	5.242	5.336	101,479	5.2894	1.79%
2000-09-04	0	0.560	0.560	0.570	0.540	0.580	2,324,000	1,305,880	0.5619	5.242	5.242	5.336	5.055	5.430	248,249	5.2604	5.66%
2000-09-01	0	0.530	0.530	0.540	0.520	0.620	5,314,000	2,877,840	0.5416	4.962	4.962	5.055	4.868	5.804	567,640	5.0698	-7.02%
2000-08-31	0	0.570	0.560	0.570	0.540	0.600	1,284,000	726,620	0.5659	5.336	5.242	5.336	5.055	5.617	137,157	5.2977	-5.00%
2000-08-30	0	0.600	0.590	0.600	0.590	0.610	1,478,000	876,120	0.5928	5.617	5.523	5.617	5.523	5.711	157,880	5.5493	-3.23%
2000-08-29	0	0.620	0.600	0.620	0.600	0.630	994,000	614,240	0.6179	5.804	5.617	5.804	5.617	5.898	106,179	5.7850	1.64%
2000-08-28	0	0.610	0.610	0.620	0.610	0.620	260,000	159,020	0.6116	5.711	5.711	5.804	5.711	5.804	27,773	5.7257	-3.17%
2000-08-25	0	0.630	0.620	0.630	0.610	0.660	794,000	502,220	0.6325	5.898	5.804	5.898	5.711	6.179	84,815	5.9214	-4.55%
2000-08-24	0	0.660	0.650	0.670	0.660	0.660	230,000	151,800	0.6600	6.179	6.085	6.272	6.179	6.179	24,569	6.1786	-2.22%
2000-08-23	0	0.680	0.670	0.680	0.670	0.690	258,000	175,960	0.6820	6.319	6.226	6.319	6.226	6.412	27,764	6.3378	-1.45%
2000-08-22	0	0.690	0.680	0.700	0.670	0.700	1,152,000	793,880	0.6891	6.412	6.319	6.505	6.226	6.505	123,968	6.4039	1.47%
2000-08-21	0	0.680	0.670	0.680	0.680	0.690	1,272,000	867,180	0.6817	6.319	6.226	6.319	6.319	6.412	136,881	6.3353	-1.45%
2000-08-18	0	0.690	0.660	0.680	0.660	0.700	978,000	669,340	0.6844	6.412	6.133	6.319	6.133	6.505	105,244	6.3599	6.15%
2000-08-17	0	0.650	0.650	0.670	0.650	0.650	32,000	20,800	0.6500	6.040	6.040	6.226	6.040	6.040	3,444	6.0403	0.00%
2000-08-16	0	0.650	0.650	0.660	0.640	0.660	330,000	215,800	0.6539	6.040	6.040	6.133	5.947	6.133	35,512	6.0769	-1.52%
2000-08-15	0	0.660	0.650	0.670	0.650	0.660	352,000	229,320	0.6515	6.133	6.040	6.226	6.040	6.133	37,879	6.0540	1.54%
2000-08-14	0	0.650	0.650	0.670	0.650	0.670	462,000	301,720	0.6531	6.040	6.040	6.226	6.040	6.226	49,716	6.0688	-4.41%
2000-08-11	0	0.680	0.680	0.690	0.680	0.700	862,000	598,820	0.6947	6.319	6.319	6.412	6.319	6.505	92,761	6.4555	0.00%
2000-08-10	0	0.680	0.670	0.680	0.680	0.700	442,000	304,060	0.6879	6.319	6.226	6.319	6.319	6.505	47,564	6.3926	0.00%
2000-08-09	0	0.680	0.660	0.680	0.650	0.680	838,000	556,980	0.6647	6.319	6.133	6.319	6.040	6.319	90,178	6.1764	4.62%
2000-08-08	0	0.650	0.650	0.660	0.650	0.660	670,000	436,800	0.6519	6.040	6.040	6.133	6.040	6.133	72,099	6.0583	-1.52%
2000-08-07	0	0.660	0.650	0.670	0.650	0.670	592,000	388,720	0.6566	6.133	6.040	6.226	6.040	6.226	63,706	6.1018	-1.49%
2000-08-04	0	0.670	0.670	0.680	0.670	0.680	184,000	124,080	0.6743	6.226	6.226	6.319	6.226	6.319	19,800	6.2665	0.00%
2000-08-03	0	0.670	0.660	0.670	0.660	0.670	692,000	456,920	0.6603	6.226	6.133	6.226	6.133	6.226	74,467	6.1359	1.52%
2000-08-02	0	0.660	0.650	0.670	0.650	0.660	862,000	568,060	0.6590	6.133	6.040	6.226	6.040	6.133	92,761	6.1239	-1.49%
2000-08-01	0	0.670	0.660	0.670	0.650	0.680	912,000	611,260	0.6702	6.226	6.133	6.226	6.040	6.319	98,141	6.2284	1.52%
2000-07-31	0	0.660	0.660	0.680	0.660	0.670	230,000	153,600	0.6678	6.133	6.133	6.319	6.133	6.226	24,751	6.2059	-2.94%
2000-07-28	0	0.680	0.680	0.690	0.640	0.690	2,038,000	1,340,480	0.6577	6.319	6.319	6.412	5.947	6.412	219,311	6.1122	1.49%
2000-07-27	0	0.670	0.670	0.690	0.670	0.730	4,980,000	3,415,040	0.6858	6.226	6.226	6.412	6.226	6.784	535,903	6.3725	-9.46%
2000-07-26	0	0.740	0.730	0.740	0.730	0.750	1,444,000	1,065,480	0.7379	6.877	6.784	6.877	6.784	6.970	155,390	6.8568	-1.33%
2000-07-25	0	0.750	0.740	0.750	0.750	0.780	706,000	534,160	0.7566	6.970	6.877	6.970	6.970	7.248	75,973	7.0309	-3.85%
2000-07-24	0	0.780	0.770	0.780	0.740	0.780	1,078,000	817,700	0.7585	7.248	7.155	7.248	6.877	7.248	116,005	7.0489	1.30%
2000-07-21	0	0.770	0.760	0.770	0.760	0.780	496,000	382,060	0.7703	7.155	7.062	7.155	7.062	7.248	53,375	7.1580	-1.28%
2000-07-20	0	0.780	0.770	0.780	0.760	0.780	494,000	381,380	0.7720	7.248	7.155	7.248	7.062	7.248	53,160	7.1742	-2.50%
2000-07-19	0	0.800	0.790	0.800	0.750	0.810	1,960,000	1,530,880	0.7811	7.434	7.341	7.434	6.970	7.527	210,918	7.2582	5.26%
2000-07-18	0	0.760	0.760	0.770	0.750	0.780	620,000	477,500	0.7702	7.062	7.062	7.155	6.970	7.248	66,719	7.1569	-2.56%
2000-07-17	0	0.780	0.770	0.780	0.770	0.780	534,000	415,920	0.7789	7.248	7.155	7.248	7.155	7.248	57,464	7.2379	-1.27%
2000-07-14	0	0.790	0.790	0.800	0.790	0.810	742,000	593,760	0.8002	7.341	7.341	7.434	7.341	7.527	79,847	7.4362	-1.25%
2000-07-13	0	0.800	0.790	0.820	0.800	0.840	3,502,000	2,878,280	0.8219	7.434	7.341	7.620	7.434	7.806	376,854	7.6377	-1.23%
2000-07-12	0	0.810	0.800	0.810	0.760	0.820	1,760,000	1,397,640	0.7941	7.527	7.434	7.527	7.062	7.620	189,395	7.3795	5.19%
2000-07-11	0	0.770	0.770	0.800	0.770	0.790	438,000	342,080	0.7810	7.155	7.155	7.434	7.155	7.341	47,134	7.2577	-2.53%
2000-07-10	0	0.790	0.790	0.800	0.780	0.810	1,056,000	842,940	0.7982	7.341	7.341	7.434	7.248	7.527	113,637	7.4178	-2.47%
2000-07-07	0	0.810	0.800	0.810	0.800	0.810	1,474,000	1,184,940	0.8039	7.527	7.434	7.527	7.434	7.527	158,619	7.4704	3.85%
2000-07-06	0	0.780	0.780	0.790	0.780	0.790	778,000	613,940	0.7891	7.248	7.248	7.341	7.248	7.341	83,721	7.3331	-1.27%
2000-07-05	0	0.790	0.790	0.810	0.790	0.830	1,322,000	1,072,120	0.8110	7.341	7.341	7.527	7.341	7.713	142,262	7.5362	-2.47%
2000-07-04	0	0.810	0.800	0.810	0.820	0.850	1,684,000	1,401,600	0.8323	7.527	7.434	7.527	7.620	7.899	181,217	7.7344	-2.41%
2000-07-03	0	0.830	0.820	0.830	0.820	0.840	740,000	614,940	0.8310	7.713	7.620	7.713	7.620	7.806	79,632	7.7223	-1.19%
2000-06-30	0	0.840	0.820	0.840	0.820	0.840	1,330,000	1,095,500	0.8237	7.806	7.620	7.806	7.620	7.806	143,123	7.6543	0.00%
2000-06-29	0	0.840	0.840	0.850	0.820	0.860	1,702,000	1,434,180	0.8426	7.806	7.806	7.899	7.620	7.992	183,154	7.8305	2.44%
2000-06-28	0	0.820	0.820	0.830	0.810	0.830	782,000	640,240	0.8187	7.620	7.620	7.713	7.527	7.713	84,152	7.6082	2.50%
2000-06-27	0	0.800	0.800	0.810	0.790	0.810	2,170,000	1,729,060	0.7968	7.434	7.434	7.527	7.341	7.527	233,516	7.4045	1.27%
2000-06-26	0	0.790	0.790	0.800	0.790	0.810	394,000	314,700	0.7987	7.341	7.341	7.434	7.341	7.527	42,399	7.4224	-2.47%
2000-06-23	0	0.810	0.800	0.810	0.800	0.830	1,368,000	1,102,260	0.8057	7.527	7.434	7.527	7.434	7.713	147,212	7.4876	-1.22%
2000-06-22	0	0.820	0.810	0.820	0.810	0.860	1,184,000	972,240	0.8211	7.620	7.527	7.620	7.527	7.992	127,411	7.6307	-2.38%
2000-06-21	0	0.840	0.830	0.840	0.820	0.850	780,000	651,320	0.8350	7.806	7.713	7.806	7.620	7.899	83,937	7.7597	1.20%
2000-06-20	0	0.830	0.820	0.830	0.820	0.860	2,572,000	2,162,020	0.8406	7.713	7.620	7.713	7.620	7.992	276,775	7.8115	-2.35%
2000-06-19	0	0.850	0.840	0.850	0.840	0.860	664,000	563,600	0.8488	7.899	7.806	7.899	7.806	7.992	71,454	7.8876	0.00%
2000-06-16	0	0.850	0.840	0.850	0.850	0.880	2,136,000	1,825,440	0.8546	7.899	7.806	7.899	7.899	8.178	229,857	7.9416	-3.41%
2000-06-15	0	0.880	0.860	0.880	0.870	0.910	1,220,000	1,080,660	0.8858	8.178	7.992	8.178	8.085	8.456	131,285	8.2314	-3.30%
2000-06-14	0	0.910	0.880	0.910	0.870	0.920	1,560,000	1,397,380	0.8958	8.456	8.178	8.456	8.085	8.549	167,873	8.3240	3.41%
2000-06-13	0	0.880	0.870	0.880	0.860	0.880	1,272,000	1,106,980	0.8703	8.178	8.085	8.178	7.992	8.178	136,881	8.0872	0.00%
2000-06-12	0	0.880	0.870	0.880	0.870	0.910	932,000	824,480	0.8846	8.178	8.085	8.178	8.085	8.456	100,293	8.2207	-3.30%
2000-06-09	0	0.910	0.900	0.920	0.890	0.960	5,250,000	4,888,700	0.9312	8.456	8.363	8.549	8.271	8.921	564,958	8.6532	-3.19%
2000-06-08	0	0.940	0.940	0.950	0.840	0.960	10,484,000	9,607,860	0.9164	8.735	8.735	8.828	7.806	8.921	1,128,194	8.5161	10.59%
2000-06-07	0	0.850	0.840	0.850	0.830	0.850	890,000	745,820	0.8380	7.899	7.806	7.899	7.713	7.899	95,774	7.7873	2.41%
2000-06-05	0	0.830	0.830	0.850	0.820	0.890	2,434,000	2,078,960	0.8541	7.713	7.713	7.899	7.620	8.271	261,925	7.9372	-1.19%
2000-06-02	0	0.840	0.840	0.850	0.840	0.870	1,636,000	1,387,680	0.8482	7.806	7.806	7.899	7.806	8.085	176,052	7.8822	2.44%
2000-06-01	0	0.820	0.810	0.820	0.810	0.830	466,000	382,600	0.8210	7.620	7.527	7.620	7.527	7.713	50,147	7.6296	1.23%
2000-05-31	0	0.810	0.810	0.820	0.800	0.820	1,596,000	1,289,040	0.8077	7.527	7.527	7.620	7.434	7.620	171,747	7.5055	2.53%
2000-05-30	0	0.790	0.780	0.790	0.780	0.830	1,300,000	1,027,260	0.7902	7.341	7.248	7.341	7.248	7.713	139,894	7.3431	1.28%
2000-05-29	0	0.780	0.780	0.790	0.760	0.780	886,000	686,020	0.7743	7.248	7.248	7.341	7.062	7.248	95,343	7.1953	1.30%
2000-05-26	0	0.770	0.760	0.770	0.760	0.810	2,302,000	1,794,240	0.7794	7.155	7.062	7.155	7.062	7.527	247,721	7.2430	-7.23%
2000-05-25	0	0.830	0.820	0.830	0.820	0.920	2,830,000	2,391,040	0.8449	7.713	7.620	7.713	7.620	8.549	304,539	7.8513	-3.49%
2000-05-24	0	0.860	0.850	0.860	0.840	0.860	1,362,000	1,152,780	0.8464	7.992	7.899	7.992	7.806	7.992	146,566	7.8653	-3.37%
2000-05-23	0	0.890	0.880	0.890	0.870	0.890	1,752,000	1,541,020	0.8796	8.271	8.178	8.271	8.085	8.271	188,534	8.1737	-2.20%
2000-05-22	0	0.910	0.900	0.910	0.870	0.910	1,026,000	912,660	0.8895	8.456	8.363	8.456	8.085	8.456	110,409	8.2662	-1.09%
2000-05-19	0	0.920	0.910	0.920	0.900	0.930	1,532,000	1,393,140	0.9094	8.549	8.456	8.549	8.363	8.642	164,860	8.4504	0.00%
2000-05-18	0	0.920	0.900	0.920	0.890	0.920	2,174,000	1,967,020	0.9048	8.549	8.363	8.549	8.271	8.549	233,946	8.4080	1.10%
2000-05-17	0	0.910	0.910	0.930	0.880	0.950	2,924,067	2,701,660	0.9239	8.456	8.456	8.642	8.178	8.828	314,662	8.5859	-3.19%
2000-05-16	0	0.940	0.920	0.940	0.890	0.940	1,590,000	1,467,220	0.9228	8.735	8.549	8.735	8.271	8.735	171,101	8.5751	2.17%
2000-05-15	0	0.920	0.910	0.920	0.880	0.940	2,232,000	2,030,860	0.9099	8.549	8.456	8.549	8.178	8.735	240,188	8.4553	1.10%
2000-05-12	0	0.910	0.890	0.910	0.820	0.910	2,580,000	2,215,740	0.8588	8.456	8.271	8.456	7.620	8.456	277,636	7.9807	5.81%
2000-05-10	0	0.860	0.850	0.860	0.850	0.910	1,876,000	1,640,340	0.8744	7.992	7.899	7.992	7.899	8.456	201,878	8.1254	-6.52%
2000-05-09	0	0.920	0.910	0.920	0.900	0.930	3,416,000	3,113,320	0.9114	8.549	8.456	8.549	8.363	8.642	367,599	8.4693	-1.08%
2000-05-08	0	0.930	0.910	0.930	0.910	1.020	4,454,000	4,241,580	0.9523	8.642	8.456	8.642	8.456	9.479	479,299	8.8495	-6.06%
2000-05-05	0	0.990	0.980	0.990	0.930	1.020	9,152,000	8,894,940	0.9719	9.200	9.107	9.200	8.642	9.479	984,856	9.0317	8.79%
2000-05-04	0	0.910	0.900	0.910	0.890	0.940	1,966,000	1,790,780	0.9109	8.456	8.363	8.456	8.271	8.735	211,563	8.4645	-3.19%
2000-05-03	0	0.940	0.940	0.950	0.900	1.010	4,594,000	4,348,880	0.9466	8.735	8.735	8.828	8.363	9.386	494,365	8.7969	2.17%
2000-05-02	0	0.920	0.910	0.920	0.890	0.940	4,912,000	4,469,140	0.9098	8.549	8.456	8.549	8.271	8.735	528,585	8.4549	8.24%
2000-04-28	0	0.850	0.850	0.860	0.810	0.860	1,326,000	1,117,580	0.8428	7.899	7.899	7.992	7.527	7.992	142,692	7.8321	4.94%
2000-04-27	0	0.810	0.810	0.820	0.800	0.820	444,000	360,980	0.8130	7.527	7.527	7.620	7.434	7.620	47,779	7.5552	-3.57%
2000-04-26	0	0.840	0.830	0.840	0.790	0.840	1,564,000	1,282,580	0.8201	7.806	7.713	7.806	7.341	7.806	168,304	7.6206	1.20%
2000-04-25	0	0.830	0.820	0.840	0.780	0.840	2,004,000	1,605,580	0.8012	7.713	7.620	7.806	7.248	7.806	215,652	7.4452	0.00%
2000-04-20	0	0.830	0.830	0.840	0.760	0.830	3,134,000	2,494,840	0.7961	7.713	7.713	7.806	7.062	7.713	337,253	7.3975	3.75%
2000-04-19	0	0.800	0.800	0.820	0.790	0.960	5,736,000	4,857,140	0.8468	7.434	7.434	7.620	7.341	8.921	617,257	7.8689	-13.04%
2000-04-18	0	0.920	0.920	0.930	0.890	0.960	4,246,000	3,898,460	0.9181	8.549	8.549	8.642	8.271	8.921	456,916	8.5321	4.55%
2000-04-17	0	0.880	0.870	0.880	0.870	0.950	7,006,000	6,297,340	0.8988	8.178	8.085	8.178	8.085	8.828	753,923	8.3528	-16.98%
2000-04-14	0	1.060	1.050	1.060	1.030	1.060	1,876,000	1,967,500	1.0488	9.850	9.757	9.850	9.572	9.850	201,878	9.7460	-0.93%
2000-04-13	0	1.070	1.060	1.070	1.060	1.110	1,936,000	2,108,640	1.0892	9.943	9.850	9.943	9.850	10.31	208,335	10.121	-5.31%
2000-04-12	0	1.130	1.120	1.130	1.120	1.140	3,962,000	4,471,260	1.1285	10.50	10.41	10.50	10.41	10.59	426,355	10.487	0.00%
2000-04-11	0	1.130	1.120	1.130	1.060	1.130	4,012,000	4,399,020	1.0965	10.50	10.41	10.50	9.850	10.50	431,735	10.189	-0.88%
2000-04-10	0	1.140	1.130	1.140	1.120	1.170	7,496,000	8,539,740	1.1392	10.59	10.50	10.59	10.41	10.87	806,652	10.587	1.79%
2000-04-07	0	1.120	1.110	1.120	1.110	1.170	8,126,000	9,282,580	1.1423	10.41	10.31	10.41	10.31	10.87	874,447	10.615	1.82%
2000-04-06	0	1.100	1.080	1.100	1.030	1.110	9,844,881	10,633,721	1.0801	10.22	10.04	10.22	9.572	10.31	1,059,417	10.037	6.80%
2000-04-05	0	1.030	1.040	1.050	0.990	1.190	15,408,000	16,307,800	1.0584	9.572	9.664	9.757	9.200	11.06	1,658,070	9.8354	-14.88%
2000-04-03	0	1.210	1.210	1.220	1.190	1.310	17,494,000	21,918,120	1.2529	11.24	11.24	11.34	11.06	12.17	1,882,547	11.643	0.00%
2000-03-31	0	1.210	1.210	1.220	1.120	1.260	23,264,000	28,055,020	1.2059	11.24	11.24	11.34	10.41	11.71	2,503,462	11.206	6.14%
2000-03-30	0	1.140	1.130	1.140	1.100	1.170	5,694,000	6,501,060	1.1417	10.59	10.50	10.59	10.22	10.87	612,737	10.610	-5.79%
2000-03-29	0	1.210	1.200	1.210	1.190	1.300	8,058,000	9,890,100	1.2274	11.24	11.15	11.24	11.06	12.08	867,129	11.406	-6.92%
2000-03-28	0	1.300	1.290	1.300	1.260	1.410	16,200,000	21,561,760	1.3310	12.08	11.99	12.08	11.71	13.10	1,743,298	12.368	-2.99%
2000-03-27	0	1.340	1.340	1.350	1.300	1.410	20,330,000	27,739,300	1.3645	12.45	12.45	12.55	12.08	13.10	2,187,732	12.679	5.51%
2000-03-24	0	1.270	1.260	1.270	1.100	1.320	25,614,508	31,825,751	1.2425	11.80	11.71	11.80	10.22	12.27	2,756,403	11.546	16.51%
2000-03-23	0	1.090	1.080	1.090	0.880	1.090	13,010,000	13,019,900	1.0008	10.13	10.04	10.13	8.178	10.13	1,400,019	9.2998	18.48%
2000-03-22	0	0.920	0.920	0.930	0.920	0.990	5,968,000	5,734,920	0.9609	8.549	8.549	8.642	8.549	9.200	642,222	8.9298	-4.17%
2000-03-21	0	0.960	0.950	0.960	0.940	1.020	14,224,000	13,748,560	0.9666	8.921	8.828	8.921	8.735	9.479	1,530,659	8.9821	-5.88%
2000-03-20	0	1.020	1.020	1.050	0.980	1.100	13,218,000	13,600,760	1.0290	9.479	9.479	9.757	9.107	10.22	1,422,402	9.5618	-9.73%
2000-03-17	0	1.130	1.130	1.140	1.120	1.250	6,763,067	7,896,715	1.1676	10.50	10.50	10.59	10.41	11.62	727,780	10.850	-6.61%
2000-03-16	0	1.210	1.200	1.240	1.130	1.380	128,316,500	160,376,030	1.2498	11.24	11.15	11.52	10.50	12.82	13,808,267	11.614	-9.02%
2000-03-15	1	1.330	1.310	1.350	1.310	1.400	5,080,000	6,889,960	1.3563	12.36	12.17	12.55	12.17	13.01	546,664	12.604	-2.21%
2000-03-14	0	1.360	1.360	1.370	1.280	1.420	35,910,305	48,320,247	1.3456	12.64	12.64	12.73	11.89	13.20	3,864,344	12.504	9.68%
2000-03-13	0	1.240	1.220	1.250	1.200	1.330	20,244,000	25,477,560	1.2585	11.52	11.34	11.62	11.15	12.36	2,178,477	11.695	4.20%
2000-03-10	0	1.190	1.180	1.190	1.170	1.460	24,974,726	32,181,689	1.2886	11.06	10.97	11.06	10.87	13.57	2,687,555	11.974	-14.39%
2000-03-09	0	1.390	1.390	1.400	1.330	1.560	19,980,000	29,040,920	1.4535	12.92	12.92	13.01	12.36	14.50	2,150,068	13.507	-6.71%
2000-03-08	0	1.490	1.480	1.490	1.470	1.620	37,449,542	57,932,853	1.5470	13.85	13.75	13.85	13.66	15.05	4,029,983	14.375	-9.70%
2000-03-07	0	1.650	1.650	1.660	1.350	1.750	147,282,338	214,838,604	1.4587	15.33	15.33	15.43	12.55	16.26	15,849,199	13.555	14.58%
2000-03-06	0	1.440	1.430	1.460	1.300	1.480	39,461,437	55,455,992	1.4053	13.38	13.29	13.57	12.08	13.75	4,246,485	13.059	15.20%
2000-03-03	0	1.250	1.250	1.260	1.190	1.360	26,657,579	34,033,111	1.2767	11.62	11.62	11.71	11.06	12.64	2,868,649	11.864	4.17%
2000-03-02	0	1.200	1.190	1.200	1.050	1.220	19,804,000	22,467,600	1.1345	11.15	11.06	11.15	9.757	11.34	2,131,128	10.543	16.50%
2000-03-01	0	1.030	1.010	1.030	1.000	1.190	9,822,000	10,325,420	1.0513	9.572	9.386	9.572	9.293	11.06	1,056,955	9.7690	5.10%
2000-02-29	0	0.980	0.980	1.000	0.960	1.020	4,546,500	4,476,620	0.9846	9.107	9.107	9.293	8.921	9.479	489,253	9.1499	4.26%
2000-02-28	0	0.940	0.930	0.940	0.880	1.060	7,084,677	6,796,949	0.9594	8.735	8.642	8.735	8.178	9.850	762,389	8.9153	-8.74%
2000-02-25	0	1.030	1.030	1.040	0.950	1.110	16,752,000	17,266,000	1.0307	9.572	9.572	9.664	8.828	10.31	1,802,699	9.5779	3.00%
2000-02-24	0	1.000	1.000	1.030	0.980	1.190	15,442,000	16,965,820	1.0987	9.293	9.293	9.572	9.107	11.06	1,661,729	10.210	-7.41%
2000-02-23	0	1.080	1.090	1.100	0.900	1.140	38,940,677	40,630,063	1.0434	10.04	10.13	10.22	8.363	10.59	4,190,445	9.6959	17.39%
2000-02-22	0	0.920	0.930	0.950	0.880	1.110	15,664,000	14,447,320	0.9223	8.549	8.642	8.828	8.178	10.31	1,685,619	8.5709	-16.36%
2000-02-21	0	1.100	1.090	1.100	1.080	1.270	11,814,000	13,474,860	1.1406	10.22	10.13	10.22	10.04	11.80	1,271,316	10.599	0.92%
2000-02-18	0	1.090	1.080	1.090	1.080	1.260	9,192,000	10,736,460	1.1680	10.13	10.04	10.13	10.04	11.71	989,160	10.854	-12.10%
2000-02-17	0	1.240	1.240	1.260	1.200	1.380	10,338,413	13,128,237	1.2699	11.52	11.52	11.71	11.15	12.82	1,112,527	11.800	-8.82%
2000-02-16	0	1.360	1.340	1.350	1.310	1.550	22,177,138	31,484,598	1.4197	12.64	12.45	12.55	12.17	14.40	2,386,504	13.193	1.49%
2000-02-15	0	1.340	1.340	1.350	1.040	1.380	47,135,690	60,813,311	1.2902	12.45	12.45	12.55	9.664	12.82	5,072,319	11.989	31.37%
2000-02-14	0	1.020	1.000	1.010	0.960	1.060	9,600,000	9,673,400	1.0076	9.479	9.293	9.386	8.921	9.850	1,033,066	9.3638	-3.77%
2000-02-11	0	1.060	1.060	1.070	1.030	1.280	29,906,327	34,375,310	1.1494	9.850	9.850	9.943	9.572	11.89	3,218,250	10.681	-7.83%
2000-02-10	0	1.150	1.160	1.170	0.850	1.160	27,738,338	28,411,018	1.0243	10.69	10.78	10.87	7.899	10.78	2,984,950	9.5181	36.90%
2000-02-09	0	0.840	0.840	0.860	0.840	0.940	7,576,000	6,782,640	0.8953	7.806	7.806	7.992	7.806	8.735	815,261	8.3196	-2.33%
2000-02-08	0	0.860	0.850	0.870	0.840	0.900	2,098,000	1,803,780	0.8598	7.992	7.899	8.085	7.806	8.363	225,768	7.9895	1.18%
2000-02-03	0	0.850	0.840	0.850	0.810	0.890	6,520,000	5,552,600	0.8516	7.899	7.806	7.899	7.527	8.271	701,624	7.9139	4.94%
2000-02-02	0	0.810	0.810	0.820	0.790	0.830	3,320,000	2,681,060	0.8075	7.527	7.527	7.620	7.341	7.713	357,269	7.5043	1.25%
2000-02-01	0	0.800	0.780	0.810	0.760	0.810	2,840,000	2,241,160	0.7891	7.434	7.248	7.527	7.062	7.527	305,615	7.3333	3.90%
2000-01-31	0	0.770	0.770	0.780	0.760	0.800	2,034,000	1,574,220	0.7740	7.155	7.155	7.248	7.062	7.434	218,881	7.1921	-2.53%
2000-01-28	0	0.790	0.790	0.800	0.760	0.880	10,646,000	8,710,840	0.8182	7.341	7.341	7.434	7.062	8.178	1,145,627	7.6036	6.76%
2000-01-27	0	0.740	0.730	0.750	0.730	0.770	1,290,000	966,720	0.7494	6.877	6.784	6.970	6.784	7.155	138,818	6.9639	1.37%
2000-01-26	0	0.730	0.720	0.730	0.710	0.740	530,000	383,900	0.7243	6.784	6.691	6.784	6.598	6.877	57,034	6.7311	5.80%
2000-01-25	0	0.690	0.690	0.730	0.680	0.730	1,424,000	990,760	0.6958	6.412	6.412	6.784	6.319	6.784	153,238	6.4655	-1.43%
2000-01-24	0	0.700	0.700	0.710	0.700	0.730	490,000	350,500	0.7153	6.505	6.505	6.598	6.505	6.784	52,729	6.6471	-1.41%
2000-01-21	0	0.710	0.700	0.720	0.700	0.720	900,000	638,000	0.7089	6.598	6.505	6.691	6.505	6.691	96,850	6.5875	-1.39%
2000-01-20	0	0.720	0.690	0.720	0.700	0.750	1,788,000	1,281,940	0.7170	6.691	6.412	6.691	6.505	6.970	192,408	6.6626	0.00%
2000-01-19	0	0.720	0.720	0.740	0.710	0.730	646,000	463,860	0.7180	6.691	6.691	6.877	6.598	6.784	69,517	6.6726	-1.37%
2000-01-18	0	0.730	0.720	0.730	0.730	0.740	580,000	427,800	0.7376	6.784	6.691	6.784	6.784	6.877	62,414	6.8542	-2.67%
2000-01-17	0	0.750	0.740	0.760	0.720	0.770	1,748,000	1,307,220	0.7478	6.970	6.877	7.062	6.691	7.155	188,104	6.9495	4.17%
2000-01-14	0	0.720	0.720	0.730	0.710	0.790	2,306,000	1,718,780	0.7454	6.691	6.691	6.784	6.598	7.341	248,151	6.9263	-8.86%
2000-01-13	0	0.790	0.770	0.790	0.770	0.800	4,922,000	3,852,880	0.7828	7.341	7.155	7.341	7.155	7.434	529,661	7.2742	2.60%
2000-01-12	0	0.770	0.760	0.780	0.760	0.860	13,218,000	10,683,320	0.8082	7.155	7.062	7.248	7.062	7.992	1,422,402	7.5108	-2.53%
2000-01-11	0	0.790	0.790	0.800	0.700	0.790	5,464,000	4,059,220	0.7429	7.341	7.341	7.434	6.505	7.341	587,986	6.9036	14.49%
2000-01-10	0	0.690	0.680	0.690	0.660	0.690	1,026,000	694,580	0.6770	6.412	6.319	6.412	6.133	6.412	110,409	6.2910	7.81%
2000-01-07	0	0.640	0.640	0.650	0.620	0.670	3,372,000	2,161,060	0.6409	5.947	5.947	6.040	5.761	6.226	362,864	5.9556	3.23%
2000-01-06	0	0.620	0.580	0.620	0.620	0.680	1,460,000	951,900	0.6520	5.761	5.390	5.761	5.761	6.319	157,112	6.0587	-4.62%
2000-01-05	0	0.650	0.650	0.670	0.640	0.700	1,236,000	823,320	0.6661	6.040	6.040	6.226	5.947	6.505	133,007	6.1900	-9.72%
2000-01-04	0	0.720	0.710	0.720	0.700	0.730	1,140,000	808,240	0.7090	6.691	6.598	6.691	6.505	6.784	122,677	6.5884	1.41%
2000-01-03	0	0.710	0.710	0.730	0.680	0.760	3,688,000	2,642,520	0.7165	6.598	6.598	6.784	6.319	7.062	396,869	6.6584	10.94%
1999-12-30	0	0.640	0.640	0.660	0.640	0.640	140,000	89,600	0.6400	5.947	5.947	6.133	5.947	5.947	15,066	5.9473	-1.54%
1999-12-29	0	0.650	0.640	0.660	0.650	0.680	530,000	350,300	0.6609	6.040	5.947	6.133	6.040	6.319	57,034	6.1420	-1.52%
1999-12-28	0	0.660	0.670	0.680	0.630	0.680	656,000	425,700	0.6489	6.133	6.226	6.319	5.854	6.319	70,593	6.0304	4.76%
1999-12-24	0	0.630	0.630	0.660	0.630	0.660	430,000	278,400	0.6474	5.854	5.854	6.133	5.854	6.133	46,273	6.0165	-3.08%
1999-12-23	0	0.650	0.650	0.670	0.650	0.670	740,000	484,800	0.6551	6.040	6.040	6.226	6.040	6.226	79,632	6.0880	-2.99%
1999-12-22	0	0.670	0.670	0.680	0.660	0.680	328,000	220,160	0.6712	6.226	6.226	6.319	6.133	6.319	35,296	6.2375	0.00%
1999-12-21	0	0.670	0.670	0.680	0.650	0.690	590,000	399,600	0.6773	6.226	6.226	6.319	6.040	6.412	63,490	6.2939	-4.29%
1999-12-20	0	0.700	0.690	0.710	0.670	0.700	542,000	373,620	0.6893	6.505	6.412	6.598	6.226	6.505	58,325	6.4058	2.94%
1999-12-17	0	0.680	0.680	0.690	0.680	0.700	780,000	536,600	0.6879	6.319	6.319	6.412	6.319	6.505	83,937	6.3929	1.49%
1999-12-16	0	0.670	0.670	0.690	0.650	0.690	650,000	437,300	0.6728	6.226	6.226	6.412	6.040	6.412	69,947	6.2519	-1.47%
1999-12-15	0	0.680	0.680	0.690	0.680	0.700	910,000	626,600	0.6886	6.319	6.319	6.412	6.319	6.505	97,926	6.3987	-1.45%
1999-12-14	0	0.690	0.690	0.700	0.690	0.710	958,000	671,820	0.7013	6.412	6.412	6.505	6.412	6.598	103,091	6.5167	-2.82%
1999-12-13	0	0.710	0.700	0.710	0.700	0.740	1,896,000	1,363,480	0.7191	6.598	6.505	6.598	6.505	6.877	204,030	6.6827	-2.74%
1999-12-10	0	0.730	0.730	0.740	0.730	0.750	500,000	369,500	0.7390	6.784	6.784	6.877	6.784	6.970	53,805	6.8673	-1.35%
1999-12-09	0	0.740	0.740	0.750	0.740	0.790	740,000	555,100	0.7501	6.877	6.877	6.970	6.877	7.341	79,632	6.9708	-6.33%
1999-12-08	0	0.790	0.780	0.790	0.740	0.810	5,660,000	4,407,820	0.7788	7.341	7.248	7.341	6.877	7.527	609,078	7.2369	6.76%
1999-12-07	0	0.740	0.720	0.740	0.700	0.740	872,000	629,140	0.7215	6.877	6.691	6.877	6.505	6.877	93,837	6.7046	4.23%
1999-12-06	0	0.710	0.710	0.720	0.700	0.710	470,000	330,100	0.7023	6.598	6.598	6.691	6.505	6.598	50,577	6.5267	0.00%
1999-12-03	0	0.710	0.710	0.720	0.700	0.710	300,000	212,500	0.7083	6.598	6.598	6.691	6.505	6.598	32,283	6.5824	0.00%
1999-12-02	0	0.710	0.700	0.730	0.700	0.720	1,126,000	803,280	0.7134	6.598	6.505	6.784	6.505	6.691	121,170	6.6294	2.16%
1999-12-01	0	0.700	0.700	0.710	0.700	0.720	1,247,016	882,620	0.7078	6.458	6.458	6.551	6.458	6.643	135,158	6.5303	1.45%
1999-11-30	0	0.690	0.680	0.690	0.680	0.700	218,000	150,500	0.6904	6.366	6.274	6.366	6.274	6.458	23,628	6.3696	-1.43%
1999-11-29	0	0.700	0.670	0.700	0.680	0.700	436,000	301,980	0.6926	6.458	6.182	6.458	6.274	6.458	47,256	6.3903	0.00%
1999-11-26	0	0.700	0.680	0.700	-	-	0	0	-	6.458	6.274	6.458	-	-	0	-	0.00%
1999-11-25	0	0.700	0.680	0.710	0.700	0.710	580,000	409,100	0.7053	6.458	6.274	6.551	6.458	6.551	62,863	6.5078	-1.41%
1999-11-24	0	0.710	0.710	0.720	0.700	0.710	494,000	347,660	0.7038	6.551	6.551	6.643	6.458	6.551	53,542	6.4932	-1.39%
1999-11-23	0	0.720	0.710	0.720	0.700	0.730	410,000	292,000	0.7122	6.643	6.551	6.643	6.458	6.735	44,438	6.5710	2.86%
1999-11-22	0	0.700	0.700	0.710	0.700	0.710	580,000	408,100	0.7036	6.458	6.458	6.551	6.458	6.551	62,863	6.4919	0.00%
1999-11-19	0	0.700	0.690	0.710	0.700	0.730	586,000	417,760	0.7129	6.458	6.366	6.551	6.458	6.735	63,514	6.5775	0.00%
1999-11-18	0	0.700	0.680	0.700	0.700	0.710	170,000	119,200	0.7012	6.458	6.274	6.458	6.458	6.551	18,425	6.4693	-1.41%
1999-11-17	0	0.710	0.710	0.720	0.710	0.730	708,000	505,600	0.7141	6.551	6.551	6.643	6.551	6.735	76,737	6.5888	0.00%
1999-11-16	0	0.710	0.700	0.710	0.700	0.710	526,000	368,900	0.7013	6.551	6.458	6.551	6.458	6.551	57,011	6.4707	1.43%
1999-11-15	0	0.700	0.690	0.700	0.680	0.720	770,000	543,780	0.7062	6.458	6.366	6.458	6.274	6.643	83,457	6.5157	0.00%
1999-11-12	0	0.700	0.690	0.700	0.670	0.700	618,000	422,500	0.6837	6.458	6.366	6.458	6.182	6.458	66,982	6.3077	0.00%
1999-11-11	0	0.700	0.690	0.720	0.700	0.730	500,000	354,100	0.7082	6.458	6.366	6.643	6.458	6.735	54,193	6.5341	-4.11%
1999-11-10	0	0.730	0.710	0.730	0.690	0.730	924,000	653,160	0.7069	6.735	6.551	6.735	6.366	6.735	100,148	6.5220	0.00%
1999-11-09	0	0.730	0.730	0.750	0.730	0.750	1,442,000	1,057,660	0.7335	6.735	6.735	6.920	6.735	6.920	156,291	6.7672	1.39%
1999-11-08	0	0.720	0.710	0.720	0.710	0.770	2,064,000	1,541,040	0.7466	6.643	6.551	6.643	6.551	7.104	223,707	6.8887	-1.37%
1999-11-05	0	0.730	0.700	0.730	0.700	0.730	560,000	401,980	0.7178	6.735	6.458	6.735	6.458	6.735	60,696	6.6229	5.80%
1999-11-04	0	0.690	0.690	0.710	0.680	0.700	456,000	316,040	0.6931	6.366	6.366	6.551	6.274	6.458	49,424	6.3945	2.99%
1999-11-03	0	0.670	0.670	0.690	0.670	0.680	130,000	87,600	0.6738	6.182	6.182	6.366	6.182	6.274	14,090	6.2171	-1.47%
1999-11-02	0	0.680	0.680	0.710	0.680	0.690	710,000	483,100	0.6804	6.274	6.274	6.551	6.274	6.366	76,953	6.2778	3.03%
1999-11-01	0	0.660	0.660	0.690	0.660	0.670	50,000	33,400	0.6680	6.089	6.089	6.366	6.089	6.182	5,419	6.1632	-4.35%
1999-10-29	0	0.690	0.670	0.690	0.670	0.690	56,000	37,920	0.6771	6.366	6.182	6.366	6.182	6.366	6,070	6.2476	0.00%
1999-10-28	0	0.690	0.680	0.700	0.680	0.710	350,000	245,000	0.7000	6.366	6.274	6.458	6.274	6.551	37,935	6.4584	2.99%
1999-10-27	0	0.670	0.670	0.680	0.670	0.680	90,000	61,040	0.6782	6.182	6.182	6.274	6.182	6.274	9,755	6.2575	-1.47%
1999-10-26	0	0.680	0.680	0.690	0.680	0.690	266,000	181,520	0.6824	6.274	6.274	6.366	6.274	6.366	28,830	6.2961	-2.86%
1999-10-25	0	0.700	0.700	0.720	0.690	0.700	60,000	41,900	0.6983	6.458	6.458	6.643	6.366	6.458	6,503	6.4431	1.45%
1999-10-22	0	0.690	0.690	0.720	0.690	0.700	256,000	178,940	0.6990	6.366	6.366	6.643	6.366	6.458	27,747	6.4491	1.47%
1999-10-21	0	0.680	0.670	0.700	0.680	0.700	360,000	251,400	0.6983	6.274	6.182	6.458	6.274	6.458	39,019	6.4431	-2.86%
1999-10-20	0	0.700	0.680	0.710	0.680	0.700	280,000	194,400	0.6943	6.458	6.274	6.551	6.274	6.458	30,348	6.4057	2.94%
1999-10-19	0	0.680	0.660	0.680	0.640	0.700	670,000	447,200	0.6675	6.274	6.089	6.274	5.905	6.458	72,618	6.1582	-4.23%
1999-10-15	0	0.710	0.690	0.770	0.680	0.740	854,000	598,880	0.7013	6.551	6.366	7.104	6.274	6.828	92,561	6.4701	-1.39%
1999-10-14	0	0.720	0.710	0.730	0.700	0.720	550,000	389,520	0.7082	6.643	6.551	6.735	6.458	6.643	59,612	6.5343	-1.37%
1999-10-13	0	0.730	0.710	0.730	-	-	0	0	-	6.735	6.551	6.735	-	-	0	-	0.00%
1999-10-12	0	0.730	0.720	0.740	0.730	0.760	410,000	302,800	0.7385	6.735	6.643	6.828	6.735	7.012	44,438	6.8140	-1.35%
1999-10-11	0	0.740	0.730	0.750	0.730	0.750	892,000	660,320	0.7403	6.828	6.735	6.920	6.735	6.920	96,680	6.8300	2.78%
1999-10-08	0	0.720	0.720	0.740	0.720	0.740	228,000	165,500	0.7259	6.643	6.643	6.828	6.643	6.828	24,712	6.6972	0.00%
1999-10-07	0	0.720	0.720	0.740	0.720	0.740	758,000	555,420	0.7327	6.643	6.643	6.828	6.643	6.828	82,156	6.7606	1.41%
1999-10-06	0	0.710	0.710	0.720	0.710	0.720	300,000	214,600	0.7153	6.551	6.551	6.643	6.551	6.643	32,516	6.5999	1.43%
1999-10-05	0	0.700	0.700	0.710	0.700	0.730	840,000	597,400	0.7112	6.458	6.458	6.551	6.458	6.735	91,044	6.5617	-4.11%
1999-10-04	0	0.730	0.730	0.750	0.730	0.760	634,000	471,840	0.7442	6.735	6.735	6.920	6.735	7.012	68,716	6.8665	-1.35%
1999-09-30	0	0.740	0.730	0.760	0.740	0.750	530,000	393,800	0.7430	6.828	6.735	7.012	6.828	6.920	57,444	6.8554	1.37%
1999-09-29	0	0.730	0.730	0.760	0.730	0.760	240,000	178,800	0.7450	6.735	6.735	7.012	6.735	7.012	26,012	6.8736	-1.35%
1999-09-28	0	0.740	0.740	0.760	0.720	0.740	920,000	678,220	0.7372	6.828	6.828	7.012	6.643	6.828	99,714	6.8016	0.00%
1999-09-27	0	0.740	0.740	0.750	0.740	0.780	652,000	489,780	0.7512	6.828	6.828	6.920	6.828	7.197	70,667	6.9308	-7.50%
1999-09-24	0	0.800	0.790	0.800	0.780	0.820	3,052,840	2,448,310	0.8020	7.381	7.289	7.381	7.197	7.566	330,883	7.3993	0.00%
1999-09-23	0	0.800	0.800	0.810	0.740	0.870	5,844,000	4,789,460	0.8196	7.381	7.381	7.473	6.828	8.027	633,403	7.5615	8.11%
1999-09-22	0	0.740	0.730	0.750	0.740	0.750	830,000	620,300	0.7473	6.828	6.735	6.920	6.828	6.920	89,960	6.8953	0.00%
1999-09-21	0	0.740	0.740	0.750	0.740	0.770	748,000	559,620	0.7482	6.828	6.828	6.920	6.828	7.104	81,072	6.9027	-3.90%
1999-09-20	0	0.770	0.760	0.770	0.750	0.790	1,648,000	1,265,220	0.7677	7.104	7.012	7.104	6.920	7.289	178,619	7.0834	0.00%
1999-09-17	0	0.770	0.750	0.770	0.750	0.780	292,000	223,440	0.7652	7.104	6.920	7.104	6.920	7.197	31,648	7.0601	1.32%
1999-09-15	0	0.760	0.760	0.770	0.720	0.810	3,502,000	2,702,380	0.7717	7.012	7.012	7.104	6.643	7.473	379,565	7.1197	2.70%
1999-09-14	0	0.740	0.730	0.740	0.720	0.740	730,000	538,100	0.7371	6.828	6.735	6.828	6.643	6.828	79,121	6.8010	0.00%
1999-09-13	0	0.740	0.730	0.740	0.730	0.760	718,000	531,980	0.7409	6.828	6.735	6.828	6.735	7.012	77,821	6.8360	0.00%
1999-09-10	0	0.740	0.720	0.760	0.720	0.780	1,498,000	1,119,860	0.7476	6.828	6.643	7.012	6.643	7.197	162,361	6.8973	-3.90%
1999-09-09	0	0.770	0.760	0.770	0.750	0.810	4,684,000	3,653,800	0.7801	7.104	7.012	7.104	6.920	7.473	507,676	7.1971	2.67%
1999-09-08	0	0.750	0.740	0.750	0.670	0.760	5,446,000	3,986,000	0.7319	6.920	6.828	6.920	6.182	7.012	590,266	6.7529	11.94%
1999-09-07	0	0.670	0.650	0.670	0.660	0.690	748,000	505,820	0.6762	6.182	5.997	6.182	6.089	6.366	81,072	6.2391	-2.90%
1999-09-06	0	0.690	0.680	0.700	0.650	0.700	778,000	530,300	0.6816	6.366	6.274	6.458	5.997	6.458	84,324	6.2889	6.15%
1999-09-03	0	0.650	0.650	0.660	0.650	0.650	410,000	266,500	0.6500	5.997	5.997	6.089	5.997	5.997	44,438	5.9971	-2.99%
1999-09-02	0	0.670	0.650	0.670	0.650	0.680	582,000	380,640	0.6540	6.182	5.997	6.182	5.997	6.274	63,080	6.0342	4.69%
1999-09-01	0	0.640	0.640	0.660	0.640	0.650	590,000	380,860	0.6455	5.905	5.905	6.089	5.905	5.997	63,947	5.9558	-1.54%
1999-08-31	0	0.650	0.650	0.660	0.650	0.670	424,000	278,040	0.6558	5.997	5.997	6.089	5.997	6.182	45,955	6.0502	0.00%
1999-08-30	0	0.650	0.650	0.680	0.650	0.670	230,000	151,800	0.6600	5.997	5.997	6.274	5.997	6.182	24,929	6.0894	-2.99%
1999-08-27	0	0.670	0.670	0.690	0.660	0.700	320,000	215,840	0.6745	6.182	6.182	6.366	6.089	6.458	34,683	6.2232	1.52%
1999-08-26	0	0.660	0.660	0.670	0.660	0.680	502,000	337,320	0.6720	6.089	6.089	6.182	6.089	6.274	54,409	6.1997	-2.94%
1999-08-25	0	0.680	0.660	0.680	0.650	0.680	136,000	90,700	0.6669	6.274	6.089	6.274	5.997	6.274	14,740	6.1532	3.03%
1999-08-24	0	0.660	0.660	0.680	0.650	0.660	370,000	240,800	0.6508	6.089	6.089	6.274	5.997	6.089	40,103	6.0046	1.54%
1999-08-23	0	0.650	0.650	0.680	0.650	0.720	320,000	215,500	0.6734	5.997	5.997	6.274	5.997	6.643	34,683	6.2134	-4.41%
1999-08-20	0	0.680	0.680	0.690	0.670	0.690	508,000	346,980	0.6830	6.274	6.274	6.366	6.182	6.366	55,060	6.3019	1.49%
1999-08-19	0	0.670	0.660	0.680	0.650	0.680	928,000	619,580	0.6677	6.182	6.089	6.274	5.997	6.274	100,581	6.1600	1.52%
1999-08-18	0	0.660	0.650	0.660	0.660	0.710	1,066,000	715,040	0.6708	6.089	5.997	6.089	6.089	6.551	115,539	6.1888	-2.94%
1999-08-17	0	0.680	0.670	0.680	0.620	0.680	1,144,000	750,780	0.6563	6.274	6.182	6.274	5.720	6.274	123,993	6.0550	9.68%
1999-08-16	0	0.620	0.610	0.620	0.590	0.630	1,178,000	720,120	0.6113	5.720	5.628	5.720	5.444	5.813	127,678	5.6401	6.90%
1999-08-13	0	0.580	0.570	0.590	0.530	0.590	472,000	270,080	0.5722	5.351	5.259	5.444	4.890	5.444	51,158	5.2794	1.75%
1999-08-12	0	0.570	0.560	0.570	0.520	0.570	608,000	338,160	0.5562	5.259	5.167	5.259	4.798	5.259	65,898	5.1316	2.70%
1999-08-11	0	0.560	0.540	0.560	0.540	0.600	984,000	555,520	0.5646	5.121	4.938	5.121	4.938	5.486	107,612	5.1623	-1.75%
1999-08-10	0	0.570	0.570	0.580	0.570	0.600	1,438,000	841,760	0.5854	5.212	5.212	5.304	5.212	5.486	157,262	5.3526	-3.39%
1999-08-09	0	0.590	0.580	0.630	0.590	0.650	470,000	285,000	0.6064	5.395	5.304	5.761	5.395	5.944	51,400	5.5448	-6.35%
1999-08-06	0	0.630	0.630	0.650	0.630	0.670	618,000	395,440	0.6399	5.761	5.761	5.944	5.761	6.126	67,585	5.8510	-3.08%
1999-08-05	0	0.650	0.650	0.660	0.630	0.650	534,740	344,301	0.6439	5.944	5.944	6.035	5.761	5.944	58,480	5.8875	-2.99%
1999-08-04	0	0.670	0.650	0.670	0.670	0.680	444,000	299,480	0.6745	6.126	5.944	6.126	6.126	6.218	48,557	6.1677	-1.47%
1999-08-03	0	0.680	0.680	0.700	0.680	0.680	38,000	25,960	0.6832	6.218	6.218	6.401	6.218	6.218	4,156	6.2468	-1.45%
1999-08-02	0	0.690	0.690	0.700	-	-	0	0	-	6.309	6.309	6.401	-	-	0	-	1.47%
1999-07-30	0	0.680	0.680	0.700	0.660	0.700	678,000	462,520	0.6822	6.218	6.218	6.401	6.035	6.401	74,147	6.2379	-1.45%
1999-07-29	0	0.690	0.690	0.700	0.690	0.720	176,000	124,260	0.7060	6.309	6.309	6.401	6.309	6.584	19,248	6.4559	-4.17%
1999-07-28	0	0.720	0.720	0.730	0.690	0.730	1,592,000	1,131,520	0.7108	6.584	6.584	6.675	6.309	6.675	174,104	6.4991	7.46%
1999-07-27	0	0.670	0.660	0.670	0.640	0.670	480,000	314,000	0.6542	6.126	6.035	6.126	5.852	6.126	52,494	5.9817	-1.47%
1999-07-26	0	0.680	0.660	0.680	0.660	0.680	556,000	371,520	0.6682	6.218	6.035	6.218	6.035	6.218	60,805	6.1100	-2.86%
1999-07-23	0	0.700	0.680	0.700	0.670	0.700	1,114,000	755,740	0.6784	6.401	6.218	6.401	6.126	6.401	121,829	6.2033	-1.41%
1999-07-22	0	0.710	0.680	0.710	0.690	0.730	694,000	492,500	0.7097	6.492	6.218	6.492	6.309	6.675	75,897	6.4891	1.43%
1999-07-21	0	0.700	0.700	0.710	0.660	0.710	1,076,000	752,500	0.6993	6.401	6.401	6.492	6.035	6.492	117,673	6.3948	-1.41%
1999-07-20	0	0.710	0.710	0.720	0.700	0.760	1,338,000	974,540	0.7284	6.492	6.492	6.584	6.401	6.949	146,326	6.6601	-2.74%
1999-07-19	0	0.730	0.730	0.740	0.730	0.760	1,120,000	835,300	0.7458	6.675	6.675	6.767	6.675	6.949	122,485	6.8196	-3.95%
1999-07-16	0	0.760	0.760	0.770	0.760	0.800	2,402,000	1,865,440	0.7766	6.949	6.949	7.041	6.949	7.315	262,687	7.1014	-3.80%
1999-07-15	0	0.790	0.790	0.800	0.770	0.800	1,530,000	1,206,800	0.7888	7.224	7.224	7.315	7.041	7.315	167,323	7.2124	1.28%
1999-07-14	0	0.780	0.770	0.790	0.760	0.810	4,202,000	3,286,560	0.7821	7.132	7.041	7.224	6.949	7.407	459,538	7.1519	-4.88%
1999-07-13	0	0.820	0.810	0.820	0.790	0.870	4,108,000	3,369,820	0.8203	7.498	7.407	7.498	7.224	7.955	449,258	7.5009	-3.53%
1999-07-12	0	0.850	0.830	0.850	0.840	0.900	10,352,000	9,047,780	0.8740	7.772	7.589	7.772	7.681	8.230	1,132,112	7.9920	-1.16%
1999-07-09	0	0.860	0.850	0.860	0.840	0.910	15,570,000	13,663,700	0.8776	7.864	7.772	7.864	7.681	8.321	1,702,760	8.0244	2.38%
1999-07-08	0	0.840	0.850	0.860	0.800	0.960	25,806,000	23,382,580	0.9061	7.681	7.772	7.864	7.315	8.778	2,822,186	8.2853	-6.67%
1999-07-07	0	0.900	0.910	0.920	0.790	0.910	9,452,000	7,972,680	0.8435	8.230	8.321	8.412	7.224	8.321	1,033,686	7.7129	15.38%
1999-07-06	0	0.780	0.780	0.790	0.780	0.810	2,748,000	2,201,080	0.8010	7.132	7.132	7.224	7.132	7.407	300,526	7.3241	-3.70%
1999-07-05	0	0.810	0.800	0.810	0.770	0.820	4,458,000	3,560,960	0.7988	7.407	7.315	7.407	7.041	7.498	487,534	7.3040	6.58%
1999-07-02	0	0.760	0.760	0.770	0.760	0.790	1,580,000	1,222,800	0.7739	6.949	6.949	7.041	6.949	7.224	172,791	7.0767	-1.30%
1999-06-30	0	0.770	0.760	0.770	0.730	0.770	2,094,000	1,592,780	0.7606	7.041	6.949	7.041	6.675	7.041	229,003	6.9553	4.05%
1999-06-29	0	0.740	0.740	0.750	0.740	0.760	1,908,000	1,424,780	0.7467	6.767	6.767	6.858	6.767	6.949	208,662	6.8282	-1.33%
1999-06-28	0	0.750	0.740	0.750	0.750	0.780	1,290,000	976,700	0.7571	6.858	6.767	6.858	6.858	7.132	141,076	6.9232	0.00%
1999-06-25	0	0.750	0.740	0.750	0.740	0.770	2,186,000	1,649,860	0.7547	6.858	6.767	6.858	6.767	7.041	239,065	6.9013	-1.32%
1999-06-24	0	0.760	0.750	0.760	0.750	0.790	1,850,000	1,427,580	0.7717	6.949	6.858	6.949	6.858	7.224	202,319	7.0561	-2.56%
1999-06-23	0	0.780	0.780	0.790	0.780	0.810	3,138,000	2,488,540	0.7930	7.132	7.132	7.224	7.132	7.407	343,177	7.2515	-4.88%
1999-06-22	0	0.820	0.810	0.820	0.780	0.820	7,360,000	5,902,420	0.8020	7.498	7.407	7.498	7.132	7.498	804,902	7.3331	5.13%
1999-06-21	0	0.780	0.780	0.790	0.760	0.790	3,244,000	2,526,880	0.7789	7.132	7.132	7.224	6.949	7.224	354,769	7.1226	1.30%
1999-06-17	0	0.770	0.760	0.770	0.750	0.770	1,296,000	984,860	0.7599	7.041	6.949	7.041	6.858	7.041	141,733	6.9487	0.00%
1999-06-16	0	0.770	0.770	0.780	0.760	0.790	2,246,000	1,747,520	0.7781	7.041	7.041	7.132	6.949	7.224	245,626	7.1146	1.32%
1999-06-15	0	0.760	0.750	0.770	0.750	0.790	2,528,000	1,955,960	0.7737	6.949	6.858	7.041	6.858	7.224	276,466	7.0749	-2.56%
1999-06-14	0	0.780	0.780	0.800	0.780	0.800	3,316,000	2,613,400	0.7881	7.132	7.132	7.315	7.132	7.315	362,643	7.2065	0.00%
1999-06-11	0	0.780	0.780	0.790	0.770	0.820	9,672,000	7,714,160	0.7976	7.132	7.132	7.224	7.041	7.498	1,057,746	7.2930	5.41%
1999-06-10	0	0.740	0.730	0.740	0.730	0.760	9,826,000	7,339,660	0.7470	6.767	6.675	6.767	6.675	6.949	1,074,587	6.8302	5.71%
1999-06-09	0	0.700	0.700	0.710	0.690	0.700	926,000	645,800	0.6974	6.401	6.401	6.492	6.309	6.401	101,269	6.3771	0.00%
1999-06-08	0	0.700	0.690	0.710	0.700	0.740	1,124,000	800,360	0.7121	6.401	6.309	6.492	6.401	6.767	122,922	6.5111	-2.78%
1999-06-07	0	0.720	0.720	0.730	0.710	0.730	282,000	203,060	0.7201	6.584	6.584	6.675	6.492	6.675	30,840	6.5843	1.41%
1999-06-04	0	0.710	0.700	0.730	0.700	0.740	1,862,000	1,339,600	0.7194	6.492	6.401	6.675	6.401	6.767	203,631	6.5786	0.00%
1999-06-03	0	0.710	0.700	0.710	0.700	0.750	1,066,000	753,560	0.7069	6.492	6.401	6.492	6.401	6.858	116,579	6.4639	-2.74%
1999-06-02	0	0.730	0.720	0.730	0.720	0.760	2,722,000	1,995,520	0.7331	6.675	6.584	6.675	6.584	6.949	297,682	6.7035	-1.35%
1999-06-01	0	0.740	0.730	0.740	0.700	0.740	1,198,000	855,900	0.7144	6.767	6.675	6.767	6.401	6.767	131,015	6.5328	8.82%
1999-05-31	0	0.680	0.680	0.700	0.650	0.700	1,172,000	798,040	0.6809	6.218	6.218	6.401	5.944	6.401	128,172	6.2263	-1.45%
1999-05-28	0	0.690	0.690	0.700	0.680	0.700	1,356,000	940,220	0.6934	6.309	6.309	6.401	6.218	6.401	148,294	6.3402	-1.43%
1999-05-27	0	0.700	0.690	0.700	0.690	0.750	2,474,000	1,772,280	0.7164	6.401	6.309	6.401	6.309	6.858	270,561	6.5504	-5.41%
1999-05-26	0	0.740	0.730	0.750	0.730	0.780	5,916,000	4,463,900	0.7545	6.767	6.675	6.858	6.675	7.132	646,983	6.8996	-3.90%
1999-05-25	0	0.770	0.770	0.780	0.700	0.770	6,338,000	4,734,220	0.7470	7.041	7.041	7.132	6.401	7.041	693,134	6.8302	8.45%
1999-05-24	0	0.710	0.700	0.710	0.670	0.720	3,582,000	2,507,540	0.7000	6.492	6.401	6.492	6.126	6.584	391,733	6.4011	-1.39%
1999-05-21	0	0.720	0.710	0.730	0.690	0.770	5,804,000	4,257,080	0.7335	6.584	6.492	6.675	6.309	7.041	634,735	6.7069	-7.69%
1999-05-20	0	0.780	0.780	0.790	0.780	0.830	2,716,000	2,161,620	0.7959	7.132	7.132	7.224	7.132	7.589	297,026	7.2775	-3.70%
1999-05-19	0	0.810	0.800	0.810	0.780	0.830	5,232,000	4,243,640	0.8111	7.407	7.315	7.407	7.132	7.589	572,180	7.4166	0.00%
1999-05-18	0	0.810	0.800	0.820	0.780	0.810	6,604,000	5,288,640	0.8008	7.407	7.315	7.498	7.132	7.407	722,224	7.3227	5.19%
1999-05-17	0	0.770	0.770	0.780	0.770	0.830	9,034,000	7,198,620	0.7968	7.041	7.041	7.132	7.041	7.589	987,973	7.2863	-6.10%
1999-05-14	0	0.820	0.820	0.830	0.810	0.940	22,078,000	19,098,300	0.8650	7.498	7.498	7.589	7.407	8.595	2,414,486	7.9099	-10.87%
1999-05-13	0	0.920	0.920	0.930	0.810	0.930	40,932,000	36,573,400	0.8935	8.412	8.412	8.504	7.407	8.504	4,476,390	8.1703	10.84%
1999-05-12	0	0.830	0.810	0.830	0.810	0.850	6,219,000	5,175,800	0.8323	7.589	7.407	7.589	7.407	7.772	680,120	7.6101	1.22%
1999-05-11	0	0.820	0.810	0.830	0.800	0.870	10,290,000	8,514,700	0.8275	7.498	7.407	7.589	7.315	7.955	1,125,331	7.5664	-3.53%
1999-05-10	0	0.850	0.840	0.850	0.750	0.880	16,644,000	13,896,220	0.8349	7.772	7.681	7.772	6.858	8.047	1,820,215	7.6344	14.86%
1999-05-07	0	0.740	0.740	0.760	0.740	0.920	27,085,016	23,172,473	0.8555	6.767	6.767	6.949	6.767	8.412	2,962,061	7.8231	-5.13%
1999-05-06	0	0.780	0.780	0.790	0.610	0.790	17,649,240	12,772,266	0.7237	7.132	7.132	7.224	5.578	7.224	1,930,149	6.6172	25.81%
1999-05-05	0	0.620	0.610	0.630	0.610	0.630	1,828,000	1,135,360	0.6211	5.669	5.578	5.761	5.578	5.761	199,913	5.6793	-1.59%
1999-05-04	0	0.630	0.630	0.640	0.620	0.690	3,166,000	2,019,040	0.6377	5.761	5.761	5.852	5.669	6.309	346,239	5.8313	-1.56%
1999-05-03	0	0.640	0.630	0.650	0.600	0.680	3,500,000	2,169,140	0.6198	5.852	5.761	5.944	5.486	6.218	382,766	5.6670	0.00%
1999-04-30	0	0.640	0.620	0.640	0.620	0.690	2,648,360	1,698,136	0.6412	5.852	5.669	5.852	5.669	6.309	289,629	5.8631	-1.54%
1999-04-29	0	0.650	0.650	0.660	0.640	0.720	5,388,000	3,616,140	0.6711	5.944	5.944	6.035	5.852	6.584	589,240	6.1370	-7.14%
1999-04-28	0	0.700	0.700	0.710	0.610	0.710	14,949,480	9,960,174	0.6663	6.401	6.401	6.492	5.578	6.492	1,634,899	6.0922	18.64%
1999-04-27	0	0.590	0.590	0.600	0.530	0.650	5,118,000	2,979,780	0.5822	5.395	5.395	5.486	4.846	5.944	559,713	5.3238	11.32%
1999-04-26	0	0.530	0.530	-	0.480	0.550	1,184,000	604,710	0.5107	4.846	4.846	-	4.389	5.029	129,484	4.6701	10.42%
1999-04-23	0	0.480	0.480	0.495	0.470	0.520	1,240,000	617,300	0.4978	4.389	4.389	4.526	4.298	4.755	135,608	4.5521	-4.00%
1999-04-22	0	0.500	0.490	0.510	0.490	0.520	514,000	260,460	0.5067	4.572	4.481	4.663	4.481	4.755	56,212	4.6335	-1.96%
1999-04-21	0	0.510	0.500	0.510	0.500	0.540	486,000	254,580	0.5238	4.663	4.572	4.663	4.572	4.938	53,150	4.7899	-1.92%
1999-04-20	0	0.520	0.495	0.520	0.500	0.590	3,001,500	1,637,650	0.5456	4.755	4.526	4.755	4.572	5.395	328,249	4.9890	6.12%
1999-04-19	0	0.490	0.450	0.490	0.435	0.490	868,000	386,690	0.4455	4.481	4.115	4.481	3.978	4.481	94,926	4.0736	13.95%
1999-04-16	0	0.430	0.430	0.445	0.380	0.430	456,000	189,440	0.4154	3.932	3.932	4.069	3.475	3.932	49,869	3.7988	16.22%
1999-04-15	0	0.370	0.330	0.370	0.370	0.370	90,000	33,300	0.3700	3.383	3.018	3.383	3.383	3.383	9,843	3.3833	0.00%
1999-04-14	0	0.370	-	0.390	-	-	0	0	-	3.383	-	3.566	-	-	0	-	0.00%
1999-04-13	0	0.370	0.325	0.390	0.370	0.370	40,000	14,800	0.3700	3.383	2.972	3.566	3.383	3.383	4,374	3.3833	12.12%
1999-04-12	0	0.330	0.320	-	-	-	0	0	-	3.018	2.926	-	-	-	0	-	0.00%
1999-04-09	0	0.330	0.320	0.340	0.330	0.330	100,000	33,000	0.3300	3.018	2.926	3.109	3.018	3.018	10,936	3.0175	6.45%
1999-04-08	0	0.310	0.310	-	-	-	0	0	-	2.835	2.835	-	-	-	0	-	0.00%
1999-04-07	0	0.310	0.310	-	-	-	0	0	-	2.835	2.835	-	-	-	0	-	0.00%
1999-04-01	0	0.310	0.310	-	-	-	0	0	-	2.835	2.835	-	-	-	0	-	0.00%
1999-03-31	0	0.310	0.310	-	-	-	0	0	-	2.835	2.835	-	-	-	0	-	0.00%
1999-03-30	0	0.310	0.310	-	-	-	0	0	-	2.835	2.835	-	-	-	0	-	0.00%
1999-03-29	0	0.310	0.310	-	0.310	0.310	50,000	15,500	0.3100	2.835	2.835	-	2.835	2.835	5,468	2.8346	-3.12%
1999-03-26	0	0.320	0.310	-	-	-	0	0	-	2.926	2.835	-	-	-	0	-	0.00%
1999-03-25	0	0.320	0.310	0.340	-	-	0	0	-	2.926	2.835	3.109	-	-	0	-	0.00%
1999-03-24	0	0.320	0.320	0.325	0.315	0.320	160,000	50,700	0.3169	2.926	2.926	2.972	2.880	2.926	17,498	2.8975	1.59%
1999-03-23	0	0.315	0.300	0.320	-	-	0	0	-	2.880	2.743	2.926	-	-	0	-	0.00%
1999-03-22	0	0.315	-	-	-	-	0	0	-	2.880	-	-	-	-	0	-	0.00%
1999-03-19	0	0.315	0.315	0.320	0.300	0.315	150,000	45,750	0.3050	2.880	2.880	2.926	2.743	2.880	16,404	2.7889	5.00%
1999-03-18	0	0.300	0.300	-	0.300	0.320	130,000	40,040	0.3080	2.743	2.743	-	2.743	2.926	14,217	2.8163	0.00%
1999-03-17	0	0.300	0.300	-	-	-	0	0	-	2.743	2.743	-	-	-	0	-	0.00%
1999-03-16	0	0.300	0.300	0.330	0.290	0.300	42,000	12,580	0.2995	2.743	2.743	3.018	2.652	2.743	4,593	2.7388	-3.23%
1999-03-15	0	0.310	-	0.310	-	-	0	0	-	2.835	-	2.835	-	-	0	-	-6.06%
1999-03-12	0	0.330	-	0.330	-	-	0	0	-	3.018	-	3.018	-	-	0	-	-5.71%
1999-03-11	0	0.350	0.350	-	-	-	0	0	-	3.200	3.200	-	-	-	0	-	2.94%
1999-03-10	0	0.340	0.340	-	0.340	0.340	105,000	35,670	0.3397	3.109	3.109	-	3.109	3.109	11,483	3.1063	-1.45%
1999-03-09	0	0.345	-	0.355	-	-	0	0	-	3.155	-	3.246	-	-	0	-	0.00%
1999-03-08	0	0.345	-	0.355	-	-	0	0	-	3.155	-	3.246	-	-	0	-	0.00%
1999-03-05	0	0.345	-	-	-	-	0	0	-	3.155	-	-	-	-	0	-	0.00%
1999-03-04	0	0.345	-	-	-	-	0	0	-	3.155	-	-	-	-	0	-	0.00%
1999-03-03	0	0.345	0.325	-	-	-	0	0	-	3.155	2.972	-	-	-	0	-	0.00%
1999-03-02	0	0.345	-	-	-	-	0	0	-	3.155	-	-	-	-	0	-	0.00%
1999-03-01	0	0.345	0.325	0.355	-	-	0	0	-	3.155	2.972	3.246	-	-	0	-	0.00%
1999-02-26	0	0.345	-	0.355	-	-	0	0	-	3.155	-	3.246	-	-	0	-	0.00%
1999-02-25	0	0.345	-	-	-	-	0	0	-	3.155	-	-	-	-	0	-	0.00%
1999-02-24	0	0.345	-	-	-	-	0	0	-	3.155	-	-	-	-	0	-	0.00%
1999-02-23	0	0.345	-	-	-	-	0	0	-	3.155	-	-	-	-	0	-	0.00%
1999-02-22	0	0.345	-	-	-	-	0	0	-	3.155	-	-	-	-	0	-	0.00%
1999-02-19	0	0.345	0.280	-	0.345	0.345	50,000	17,250	0.3450	3.155	2.560	-	3.155	3.155	5,468	3.1547	-4.17%
1999-02-15	0	0.360	-	-	-	-	0	0	-	3.292	-	-	-	-	0	-	0.00%
1999-02-12	0	0.360	0.340	0.370	0.360	0.370	202,000	72,740	0.3601	3.292	3.109	3.383	3.292	3.383	22,091	3.2927	0.00%
1999-02-11	0	0.360	-	0.360	-	-	0	0	-	3.292	-	3.292	-	-	0	-	0.00%
1999-02-10	0	0.360	-	0.380	-	-	0	0	-	3.292	-	3.475	-	-	0	-	0.00%
1999-02-09	0	0.360	-	0.360	0.360	0.360	100,000	36,000	0.3600	3.292	-	3.292	3.292	3.292	10,936	3.2918	-2.70%
1999-02-08	0	0.370	-	0.370	-	-	0	0	-	3.383	-	3.383	-	-	0	-	-1.33%
1999-02-05	0	0.375	-	0.375	-	-	100,000	38,000	0.3800	3.429	-	3.429	-	-	10,936	3.4747	-1.32%
1999-02-04	0	0.380	-	-	-	-	0	0	-	3.475	-	-	-	-	0	-	0.00%
1999-02-03	0	0.380	-	0.390	-	-	0	0	-	3.475	-	3.566	-	-	0	-	0.00%
1999-02-02	0	0.380	-	0.380	-	-	0	0	-	3.475	-	3.475	-	-	0	-	0.00%
1999-02-01	0	0.380	-	0.380	-	-	0	0	-	3.475	-	3.475	-	-	0	-	0.00%
1999-01-29	0	0.380	-	0.380	-	-	0	0	-	3.475	-	3.475	-	-	0	-	0.00%
1999-01-28	0	0.380	-	0.380	-	-	0	0	-	3.475	-	3.475	-	-	0	-	0.00%
1999-01-27	0	0.380	-	0.390	0.380	0.380	50,000	19,000	0.3800	3.475	-	3.566	3.475	3.475	5,468	3.4747	2.70%
1999-01-26	0	0.370	0.325	0.385	-	-	0	0	-	3.383	2.972	3.520	-	-	0	-	0.00%
1999-01-25	0	0.370	0.350	0.370	-	-	0	0	-	3.383	3.200	3.383	-	-	0	-	0.00%
1999-01-22	0	0.370	-	-	-	-	0	0	-	3.383	-	-	-	-	0	-	0.00%
1999-01-21	0	0.370	-	0.380	-	-	0	0	-	3.383	-	3.475	-	-	0	-	0.00%
1999-01-20	0	0.370	0.350	0.400	0.370	0.370	50,000	18,500	0.3700	3.383	3.200	3.658	3.383	3.383	5,468	3.3833	2.78%
1999-01-19	0	0.360	0.350	-	0.360	0.370	130,000	47,600	0.3662	3.292	3.200	-	3.292	3.383	14,217	3.3481	-5.26%
1999-01-18	0	0.380	-	0.405	-	-	0	0	-	3.475	-	3.703	-	-	0	-	0.00%
1999-01-15	0	0.380	-	0.400	-	-	0	0	-	3.475	-	3.658	-	-	0	-	0.00%
1999-01-14	0	0.380	-	0.410	-	-	0	0	-	3.475	-	3.749	-	-	0	-	0.00%
1999-01-13	0	0.380	0.380	-	0.380	0.420	190,000	74,600	0.3926	3.475	3.475	-	3.475	3.840	20,779	3.5902	0.00%
1999-01-12	0	0.380	0.375	-	-	-	0	0	-	3.475	3.429	-	-	-	0	-	0.00%
1999-01-11	0	0.380	0.380	0.410	0.370	0.370	20,000	7,400	0.3700	3.475	3.475	3.749	3.383	3.383	2,187	3.3833	0.00%
1999-01-08	0	0.380	0.370	0.380	0.410	0.410	100,000	41,000	0.4100	3.475	3.383	3.475	3.749	3.749	10,936	3.7490	-7.32%
1999-01-07	0	0.410	0.410	0.420	0.410	0.410	50,000	20,500	0.4100	3.749	3.749	3.840	3.749	3.749	5,468	3.7490	0.00%
1999-01-06	0	0.410	0.400	0.420	-	-	0	0	-	3.749	3.658	3.840	-	-	0	-	0.00%
1999-01-05	0	0.410	0.400	0.420	0.400	0.410	440,000	179,400	0.4077	3.749	3.658	3.840	3.658	3.749	48,119	3.7282	2.50%
1999-01-04	0	0.400	0.380	0.410	0.390	0.400	100,000	39,700	0.3970	3.658	3.475	3.749	3.566	3.658	10,936	3.6302	-1.23%
1998-12-31	0	0.405	0.380	0.415	0.405	0.405	30,000	12,150	0.4050	3.703	3.475	3.795	3.703	3.703	3,281	3.7033	0.00%
1998-12-30	0	0.405	0.405	-	-	-	0	0	-	3.703	3.703	-	-	-	0	-	12.50%
1998-12-29	0	0.360	-	0.360	-	-	0	0	-	3.292	-	3.292	-	-	0	-	-6.49%
1998-12-28	0	0.385	0.400	-	-	-	0	0	-	3.520	3.658	-	-	-	0	-	0.00%
1998-12-24	0	0.385	0.375	0.385	-	-	0	0	-	3.520	3.429	3.520	-	-	0	-	-2.53%
1998-12-23	0	0.395	-	0.395	-	-	0	0	-	3.612	-	3.612	-	-	0	-	-5.95%
1998-12-22	0	0.420	-	0.440	-	-	0	0	-	3.840	-	4.023	-	-	0	-	0.00%
1998-12-21	0	0.420	0.380	0.420	-	-	1,775	763	0.4299	3.840	3.475	3.840	-	-	194	3.9306	-2.33%
1998-12-18	0	0.430	0.420	0.430	0.430	0.450	490,000	217,700	0.4443	3.932	3.840	3.932	3.932	4.115	53,587	4.0625	-3.37%
1998-12-17	0	0.445	0.445	0.450	0.445	0.450	170,000	76,000	0.4471	4.069	4.069	4.115	4.069	4.115	18,591	4.0879	-1.11%
1998-12-16	0	0.450	0.445	0.455	0.445	0.450	110,000	49,350	0.4486	4.115	4.069	4.161	4.069	4.115	12,030	4.1023	2.27%
1998-12-15	0	0.440	-	0.460	0.420	0.440	40,000	17,400	0.4350	4.023	-	4.206	3.840	4.023	4,374	3.9776	4.76%
1998-12-14	0	0.420	-	-	-	-	0	0	-	3.840	-	-	-	-	0	-	0.00%
1998-12-11	0	0.420	0.415	0.440	0.420	0.420	30,000	12,600	0.4200	3.840	3.795	4.023	3.840	3.840	3,281	3.8405	0.00%
1998-12-10	0	0.420	0.420	0.445	0.420	0.425	254,000	106,730	0.4202	3.840	3.840	4.069	3.840	3.886	27,778	3.8423	-1.18%
1998-12-09	0	0.430	0.430	0.450	0.430	0.455	110,000	48,150	0.4377	3.886	3.886	4.067	3.886	4.112	12,171	3.9560	-5.49%
1998-12-08	0	0.455	0.435	0.455	0.370	0.455	628,000	267,870	0.4265	4.112	3.931	4.112	3.344	4.112	69,487	3.8550	7.06%
1998-12-07	0	0.425	0.420	0.440	0.425	0.425	80,000	34,000	0.4250	3.841	3.796	3.977	3.841	3.841	8,852	3.8410	3.66%
1998-12-04	0	0.410	0.400	0.430	-	-	0	0	-	3.705	3.615	3.886	-	-	0	-	0.00%
1998-12-03	0	0.410	0.400	0.430	-	-	0	0	-	3.705	3.615	3.886	-	-	0	-	0.00%
1998-12-02	0	0.410	0.410	-	-	-	0	0	-	3.705	3.705	-	-	-	0	-	0.00%
1998-12-01	0	0.410	0.410	-	0.410	0.410	10,000	4,100	0.4100	3.705	3.705	-	3.705	3.705	1,106	3.7054	1.23%
1998-11-30	0	0.405	0.405	0.420	0.405	0.405	130,000	52,650	0.4050	3.660	3.660	3.796	3.660	3.660	14,384	3.6602	-7.95%
1998-11-27	0	0.440	0.430	0.440	0.440	0.440	2,000	880	0.4400	3.977	3.886	3.977	3.977	3.977	221	3.9766	0.00%
1998-11-26	0	0.440	0.420	0.440	-	-	0	0	-	3.977	3.796	3.977	-	-	0	-	0.00%
1998-11-25	0	0.440	0.430	0.440	0.430	0.445	294,000	130,050	0.4423	3.977	3.886	3.977	3.886	4.022	32,531	3.9978	-1.12%
1998-11-24	0	0.445	0.440	0.470	0.440	0.480	680,000	311,150	0.4576	4.022	3.977	4.248	3.977	4.338	75,241	4.1354	-11.00%
1998-11-23	0	0.500	0.500	0.540	0.500	0.520	428,000	216,300	0.5054	4.519	4.519	4.880	4.519	4.700	47,357	4.5674	-3.85%
1998-11-20	0	0.520	0.490	0.530	0.520	0.540	270,000	140,800	0.5215	4.700	4.428	4.790	4.700	4.880	29,875	4.7130	-5.45%
1998-11-19	0	0.550	0.530	0.560	0.530	0.550	238,000	129,200	0.5429	4.971	4.790	5.061	4.790	4.971	26,334	4.9062	3.77%
1998-11-18	0	0.530	0.520	0.540	0.530	0.560	850,000	462,800	0.5445	4.790	4.700	4.880	4.790	5.061	94,051	4.9207	0.00%
1998-11-17	0	0.530	0.530	0.540	0.490	0.530	1,008,677	518,158	0.5137	4.790	4.790	4.880	4.428	4.790	111,608	4.6426	10.42%
1998-11-16	0	0.480	0.480	0.495	0.475	0.495	480,000	231,800	0.4829	4.338	4.338	4.474	4.293	4.474	53,111	4.3644	4.35%
1998-11-13	0	0.460	0.455	0.470	0.450	0.500	636,000	304,100	0.4781	4.157	4.112	4.248	4.067	4.519	70,372	4.3213	8.24%
1998-11-12	0	0.425	0.425	-	0.395	0.400	150,000	59,500	0.3967	3.841	3.841	-	3.570	3.615	16,597	3.5849	2.41%
1998-11-11	0	0.415	0.415	-	0.415	0.415	30,000	12,450	0.4150	3.751	3.751	-	3.751	3.751	3,319	3.7506	-2.35%
1998-11-10	0	0.425	0.415	0.460	0.425	0.430	200,000	85,500	0.4275	3.841	3.751	4.157	3.841	3.886	22,130	3.8636	-3.41%
1998-11-09	0	0.440	0.440	0.460	0.440	0.440	90,000	39,600	0.4400	3.977	3.977	4.157	3.977	3.977	9,958	3.9766	0.00%
1998-11-06	0	0.440	0.430	-	0.440	0.440	50,000	22,000	0.4400	3.977	3.886	-	3.977	3.977	5,532	3.9766	-2.22%
1998-11-05	0	0.450	0.450	0.470	-	-	0	0	-	4.067	4.067	4.248	-	-	0	-	0.00%
1998-11-04	0	0.450	0.450	0.465	0.445	0.445	40,000	17,800	0.4450	4.067	4.067	4.203	4.022	4.022	4,426	4.0218	-4.26%
1998-11-03	0	0.470	0.450	0.480	0.470	0.485	150,000	71,400	0.4760	4.248	4.067	4.338	4.248	4.383	16,597	4.3019	0.00%
1998-11-02	0	0.470	0.450	0.490	0.430	0.470	210,000	96,700	0.4605	4.248	4.067	4.428	3.886	4.248	23,236	4.1616	9.30%
1998-10-30	0	0.430	-	0.430	-	-	0	0	-	3.886	-	3.886	-	-	0	-	0.00%
1998-10-29	0	0.430	-	0.430	-	-	0	0	-	3.886	-	3.886	-	-	0	-	0.00%
1998-10-27	0	0.430	0.405	0.430	0.430	0.430	30,000	12,900	0.4300	3.886	3.660	3.886	3.886	3.886	3,319	3.8862	4.88%
1998-10-26	0	0.410	0.405	0.435	0.410	0.410	80,000	32,800	0.4100	3.705	3.660	3.931	3.705	3.705	8,852	3.7054	-3.53%
1998-10-23	0	0.425	0.405	0.425	0.420	0.425	128,000	53,910	0.4212	3.841	3.660	3.841	3.796	3.841	14,163	3.8064	3.66%
1998-10-22	0	0.410	0.410	0.420	0.410	0.410	20,000	8,200	0.4100	3.705	3.705	3.796	3.705	3.705	2,213	3.7054	1.23%
1998-10-21	0	0.405	0.395	0.420	-	-	0	0	-	3.660	3.570	3.796	-	-	0	-	0.00%
1998-10-20	0	0.405	0.400	0.420	0.405	0.415	220,000	89,300	0.4059	3.660	3.615	3.796	3.660	3.751	24,343	3.6685	1.25%
1998-10-19	0	0.400	0.380	-	0.400	0.400	30,000	12,000	0.4000	3.615	3.434	-	3.615	3.615	3,319	3.6151	0.00%
1998-10-16	0	0.400	0.395	0.410	0.400	0.400	28,000	11,200	0.4000	3.615	3.570	3.705	3.615	3.615	3,098	3.6151	5.26%
1998-10-15	0	0.380	0.370	0.390	-	-	0	0	-	3.434	3.344	3.525	-	-	0	-	0.00%
1998-10-14	0	0.380	0.370	0.400	-	-	0	0	-	3.434	3.344	3.615	-	-	0	-	0.00%
1998-10-13	0	0.380	-	-	0.380	0.380	100,000	38,000	0.3800	3.434	-	-	3.434	3.434	11,065	3.4343	0.00%
1998-10-12	0	0.380	0.350	0.390	0.360	0.380	258,000	94,640	0.3668	3.434	3.163	3.525	3.254	3.434	28,547	3.3152	2.70%
1998-10-09	0	0.370	0.360	-	0.360	0.370	130,000	47,100	0.3623	3.344	3.254	-	3.254	3.344	14,384	3.2744	0.00%
1998-10-08	0	0.370	0.360	-	-	-	0	0	-	3.344	3.254	-	-	-	0	-	0.00%
1998-10-07	0	0.370	0.360	-	0.370	0.370	16,000	5,920	0.3700	3.344	3.254	-	3.344	3.344	1,770	3.3439	2.78%
1998-10-05	0	0.360	0.360	-	0.360	0.360	140,000	50,400	0.3600	3.254	3.254	-	3.254	3.254	15,491	3.2536	0.00%
1998-09-30	0	0.360	0.360	0.380	0.360	0.380	148,000	54,280	0.3668	3.254	3.254	3.434	3.254	3.434	16,376	3.3146	0.00%
1998-09-29	0	0.360	-	-	-	-	0	0	-	3.254	-	-	-	-	0	-	0.00%
1998-09-28	0	0.360	0.360	0.380	0.360	0.360	50,000	18,000	0.3600	3.254	3.254	3.434	3.254	3.254	5,532	3.2536	0.00%
1998-09-25	0	0.360	0.350	0.380	-	-	0	0	-	3.254	3.163	3.434	-	-	0	-	0.00%
1998-09-24	0	0.360	0.350	0.380	-	-	0	0	-	3.254	3.163	3.434	-	-	0	-	0.00%
1998-09-23	0	0.360	0.350	0.380	0.360	0.360	100,000	36,000	0.3600	3.254	3.163	3.434	3.254	3.254	11,065	3.2536	0.00%
1998-09-22	0	0.360	0.350	0.380	-	-	0	0	-	3.254	3.163	3.434	-	-	0	-	0.00%
1998-09-21	0	0.360	0.350	0.385	0.360	0.380	100,000	37,000	0.3700	3.254	3.163	3.479	3.254	3.434	11,065	3.3439	-7.69%
1998-09-18	0	0.390	0.350	0.390	0.370	0.390	220,000	83,500	0.3795	3.525	3.163	3.525	3.344	3.525	24,343	3.4302	2.63%
1998-09-17	0	0.380	0.380	0.400	0.380	0.390	321,355	123,261	0.3836	3.434	3.434	3.615	3.434	3.525	35,557	3.4665	0.00%
1998-09-16	0	0.380	0.355	0.390	0.330	0.380	210,000	76,700	0.3652	3.434	3.208	3.525	2.982	3.434	23,236	3.3009	8.57%
1998-09-15	0	0.350	0.350	0.380	0.340	0.340	50,000	17,000	0.3400	3.163	3.163	3.434	3.073	3.073	5,532	3.0728	-2.78%
1998-09-14	0	0.360	0.360	0.390	0.340	0.380	160,000	59,300	0.3706	3.254	3.254	3.525	3.073	3.434	17,704	3.3496	2.86%
1998-09-11	0	0.350	0.330	-	-	-	0	0	-	3.163	2.982	-	-	-	0	-	0.00%
1998-09-10	0	0.350	0.340	0.380	0.350	0.350	100,000	35,000	0.3500	3.163	3.073	3.434	3.163	3.163	11,065	3.1632	0.00%
1998-09-09	0	0.350	0.350	0.370	0.350	0.350	198,000	69,300	0.3500	3.163	3.163	3.344	3.163	3.163	21,908	3.1632	0.00%
1998-09-08	0	0.350	-	0.350	0.350	0.350	100,000	35,000	0.3500	3.163	-	3.163	3.163	3.163	11,065	3.1632	6.06%
1998-09-07	0	0.330	-	0.390	-	-	0	0	-	2.982	-	3.525	-	-	0	-	0.00%
1998-09-04	0	0.330	-	-	0.330	0.330	750,000	247,500	0.3300	2.982	-	-	2.982	2.982	82,986	2.9824	0.00%
1998-09-03	0	0.330	-	0.330	-	-	0	0	-	2.982	-	2.982	-	-	0	-	-1.49%
1998-09-02	0	0.335	-	0.335	0.335	0.335	100,000	33,500	0.3350	3.028	-	3.028	3.028	3.028	11,065	3.0276	1.52%
1998-09-01	0	0.330	-	0.330	-	-	0	0	-	2.982	-	2.982	-	-	0	-	-1.49%
1998-08-31	0	0.335	-	0.335	0.330	0.335	130,000	43,050	0.3312	3.028	-	3.028	2.982	3.028	14,384	2.9929	-9.46%
1998-08-28	0	0.370	-	0.380	-	-	0	0	-	3.344	-	3.434	-	-	0	-	0.00%
1998-08-27	0	0.370	-	0.370	-	-	0	0	-	3.344	-	3.344	-	-	0	-	-5.13%
1998-08-26	0	0.390	-	0.390	-	-	0	0	-	3.525	-	3.525	-	-	0	-	0.00%
1998-08-25	0	0.390	-	0.390	0.400	0.400	6,000	2,400	0.4000	3.525	-	3.525	3.615	3.615	664	3.6151	5.41%
1998-08-24	0	0.370	-	0.370	0.360	0.370	200,000	73,000	0.3650	3.344	-	3.344	3.254	3.344	22,130	3.2987	2.78%
1998-08-21	0	0.360	-	0.380	-	-	0	0	-	3.254	-	3.434	-	-	0	-	0.00%
1998-08-20	0	0.360	0.360	0.380	0.355	0.355	100,000	35,500	0.3550	3.254	3.254	3.434	3.208	3.208	11,065	3.2084	0.00%
1998-08-19	0	0.360	0.340	0.360	0.360	0.360	580,000	208,800	0.3600	3.254	3.073	3.254	3.254	3.254	64,176	3.2536	0.00%
1998-08-18	0	0.360	-	0.360	-	-	0	0	-	3.254	-	3.254	-	-	0	-	0.00%
1998-08-14	0	0.360	-	0.360	-	-	0	0	-	3.254	-	3.254	-	-	0	-	0.00%
1998-08-13	0	0.360	-	0.360	-	-	0	0	-	3.254	-	3.254	-	-	0	-	0.00%
1998-08-12	0	0.360	-	-	-	-	0	0	-	3.254	-	-	-	-	0	-	0.00%
1998-08-11	0	0.360	0.305	0.375	0.360	0.375	150,000	55,500	0.3700	3.254	2.756	3.389	3.254	3.389	16,597	3.3439	-7.69%
1998-08-10	0	0.390	-	0.390	-	-	0	0	-	3.525	-	3.525	-	-	0	-	0.00%
1998-08-07	0	0.390	-	0.390	-	-	0	0	-	3.525	-	3.525	-	-	0	-	0.00%
1998-08-06	0	0.390	0.360	0.390	0.380	0.390	332,000	127,080	0.3828	3.525	3.254	3.525	3.434	3.525	36,735	3.4594	2.63%
1998-08-05	0	0.400	0.400	0.420	0.380	0.400	268,000	103,080	0.3846	3.434	3.434	3.606	3.263	3.434	31,214	3.3023	5.26%
1998-08-04	0	0.380	0.380	0.400	0.380	0.380	150,000	57,000	0.3800	3.263	3.263	3.434	3.263	3.263	17,471	3.2626	5.56%
1998-08-03	0	0.360	0.350	0.380	0.350	0.360	980,000	343,800	0.3508	3.091	3.005	3.263	3.005	3.091	114,142	3.0120	2.86%
1998-07-31	0	0.350	-	-	-	-	0	0	-	3.005	-	-	-	-	0	-	0.00%
1998-07-30	0	0.350	0.350	0.370	0.350	0.350	270,000	94,500	0.3500	3.005	3.005	3.177	3.005	3.005	31,447	3.0050	0.00%
1998-07-29	0	0.350	0.350	-	0.345	0.350	1,010,000	348,500	0.3450	3.005	3.005	-	2.962	3.005	117,637	2.9625	0.00%
1998-07-28	0	0.350	0.340	0.370	0.340	0.360	1,050,000	375,500	0.3576	3.005	2.919	3.177	2.919	3.091	122,295	3.0704	2.94%
1998-07-27	0	0.340	0.330	0.350	0.340	0.340	900,000	306,000	0.3400	2.919	2.833	3.005	2.919	2.919	104,825	2.9192	-2.86%
1998-07-24	0	0.350	-	-	0.350	0.350	300,000	105,000	0.3500	3.005	-	-	3.005	3.005	34,942	3.0050	6.06%
1998-07-23	0	0.330	0.260	0.330	-	-	0	0	-	2.833	2.232	2.833	-	-	0	-	0.00%
1998-07-22	0	0.330	0.315	-	-	-	190,000	62,700	0.3300	2.833	2.705	-	-	-	22,130	2.8333	0.00%
1998-07-21	0	0.330	0.330	-	0.330	0.335	748,000	248,090	0.3317	2.833	2.833	-	2.833	2.876	87,121	2.8477	1.54%
1998-07-20	0	0.325	0.320	0.360	0.325	0.325	200,000	65,000	0.3250	2.790	2.747	3.091	2.790	2.790	23,294	2.7904	-4.41%
1998-07-17	0	0.340	0.320	0.340	0.340	0.340	150,000	51,000	0.3400	2.919	2.747	2.919	2.919	2.919	17,471	2.9192	0.00%
1998-07-16	0	0.340	0.340	0.360	0.340	0.350	360,000	123,400	0.3428	2.919	2.919	3.091	2.919	3.005	41,930	2.9430	0.00%
1998-07-15	0	0.340	0.330	0.370	0.340	0.350	320,000	109,400	0.3419	2.919	2.833	3.177	2.919	3.005	37,271	2.9353	-2.86%
1998-07-14	0	0.350	0.340	0.360	0.340	0.350	200,000	69,000	0.3450	3.005	2.919	3.091	2.919	3.005	23,294	2.9621	-2.78%
1998-07-13	0	0.360	-	0.385	0.360	0.380	180,000	66,400	0.3689	3.091	-	3.306	3.091	3.263	20,965	3.1672	-5.26%
1998-07-10	0	0.380	0.380	0.400	-	-	0	0	-	3.263	3.263	3.434	-	-	0	-	0.00%
1998-07-09	0	0.380	0.380	0.410	0.380	0.380	10,000	3,800	0.3800	3.263	3.263	3.520	3.263	3.263	1,165	3.2626	-2.56%
1998-07-08	0	0.390	0.390	0.410	0.390	0.390	40,000	15,600	0.3900	3.348	3.348	3.520	3.348	3.348	4,659	3.3484	0.00%
1998-07-07	0	0.390	0.370	0.390	0.390	0.390	160,000	62,400	0.3900	3.348	3.177	3.348	3.348	3.348	18,635	3.3484	-4.88%
1998-07-06	0	0.410	0.380	-	0.410	0.410	112,000	45,920	0.4100	3.520	3.263	-	3.520	3.520	13,045	3.5202	2.50%
1998-07-03	0	0.400	0.390	0.440	0.400	0.400	50,000	20,000	0.4000	3.434	3.348	3.778	3.434	3.434	5,824	3.4343	-4.76%
1998-07-02	0	0.420	0.410	0.450	0.420	0.455	320,000	136,400	0.4263	3.606	3.520	3.864	3.606	3.907	37,271	3.6597	-1.18%
1998-06-30	0	0.425	0.400	0.430	-	-	0	0	-	3.649	3.434	3.692	-	-	0	-	0.00%
1998-06-29	0	0.425	0.405	-	-	-	0	0	-	3.649	3.477	-	-	-	0	-	0.00%
1998-06-26	0	0.425	0.405	0.445	0.405	0.425	52,000	21,460	0.4127	3.649	3.477	3.821	3.477	3.649	6,057	3.5433	6.25%
1998-06-25	0	0.400	0.400	-	0.400	0.405	98,000	39,440	0.4024	3.434	3.434	-	3.434	3.477	11,414	3.4553	-2.44%
1998-06-24	0	0.410	0.400	0.440	0.410	0.410	50,000	20,500	0.4100	3.520	3.434	3.778	3.520	3.520	5,824	3.5202	3.80%
1998-06-23	0	0.395	0.390	-	-	-	0	0	-	3.391	3.348	-	-	-	0	-	0.00%
1998-06-22	0	0.395	0.395	0.410	0.380	0.395	70,000	27,350	0.3907	3.391	3.391	3.520	3.263	3.391	8,153	3.3546	1.28%
1998-06-19	0	0.390	0.385	0.400	0.380	0.430	380,000	153,600	0.4042	3.348	3.306	3.434	3.263	3.692	44,259	3.4705	-7.14%
1998-06-18	0	0.420	0.385	0.420	0.370	0.420	182,000	67,590	0.3714	3.606	3.306	3.606	3.177	3.606	21,198	3.1885	13.51%
1998-06-17	0	0.370	0.370	-	0.350	0.350	220,000	77,000	0.3500	3.177	3.177	-	3.005	3.005	25,624	3.0050	-5.13%
1998-06-16	0	0.390	0.360	0.390	0.370	0.390	200,000	76,400	0.3820	3.348	3.091	3.348	3.177	3.348	23,294	3.2798	0.00%
1998-06-15	0	0.390	0.375	0.395	0.350	0.400	240,000	93,800	0.3908	3.348	3.220	3.391	3.005	3.434	27,953	3.3556	-6.02%
1998-06-12	0	0.415	0.415	0.430	0.400	0.415	80,000	32,750	0.4094	3.563	3.563	3.692	3.434	3.563	9,318	3.5148	1.22%
1998-06-11	0	0.410	0.410	0.425	0.400	0.420	272,000	112,040	0.4119	3.520	3.520	3.649	3.434	3.606	31,680	3.5366	-1.20%
1998-06-10	0	0.415	0.410	0.430	0.400	0.415	452,000	186,470	0.4125	3.563	3.520	3.692	3.434	3.563	52,645	3.5420	-5.68%
1998-06-09	0	0.440	0.435	0.455	0.430	0.440	40,000	17,400	0.4350	3.778	3.735	3.907	3.692	3.778	4,659	3.7348	0.00%
1998-06-08	0	0.440	0.440	0.445	0.420	0.440	200,000	85,500	0.4275	3.778	3.778	3.821	3.606	3.778	23,294	3.6704	-1.12%
1998-06-05	0	0.445	0.445	-	0.445	0.445	220,000	97,900	0.4450	3.821	3.821	-	3.821	3.821	25,624	3.8207	-1.11%
1998-06-04	0	0.450	0.450	0.480	0.450	0.450	100,000	45,000	0.4500	3.864	3.864	4.121	3.864	3.864	11,647	3.8636	-3.23%
1998-06-03	0	0.465	0.465	-	0.445	0.465	40,000	18,400	0.4600	3.992	3.992	-	3.821	3.992	4,659	3.9495	9.41%
1998-06-02	0	0.425	0.425	0.460	0.410	0.440	298,000	127,660	0.4284	3.649	3.649	3.949	3.520	3.778	34,709	3.6781	-4.49%
1998-06-01	0	0.445	0.445	-	0.445	0.455	880,000	396,250	0.4503	3.821	3.821	-	3.821	3.907	102,495	3.8660	-3.26%
1998-05-29	0	0.460	0.460	0.520	0.460	0.530	270,000	136,600	0.5059	3.949	3.949	4.465	3.949	4.550	31,447	4.3438	-16.36%
1998-05-28	0	0.550	0.550	0.580	0.550	0.600	9,830,000	5,685,500	0.5784	4.722	4.722	4.980	4.722	5.151	1,144,918	4.9659	-8.33%
1998-05-27	0	0.600	0.540	0.600	0.580	0.610	5,475,000	3,311,930	0.6049	5.151	4.636	5.151	4.980	5.237	637,683	5.1937	-3.23%
1998-05-26	0	0.620	0.540	0.620	0.590	0.620	1,098,046	665,565	0.6061	5.323	4.636	5.323	5.066	5.323	127,891	5.2041	-1.59%
1998-05-25	0	0.630	0.600	0.630	0.570	0.630	1,260,000	747,900	0.5936	5.409	5.151	5.409	4.894	5.409	146,754	5.0963	6.78%
1998-05-22	0	0.590	0.570	0.600	0.540	0.590	1,338,000	767,200	0.5734	5.066	4.894	5.151	4.636	5.066	155,839	4.9230	7.27%
1998-05-21	0	0.550	0.540	0.580	0.530	0.550	1,780,000	965,000	0.5421	4.722	4.636	4.980	4.550	4.722	207,320	4.6546	3.77%
1998-05-20	0	0.530	0.520	0.530	0.480	0.530	1,024,000	523,200	0.5109	4.550	4.465	4.550	4.121	4.550	119,267	4.3868	8.16%
1998-05-19	0	0.490	0.450	-	0.450	0.490	300,000	138,000	0.4600	4.207	3.864	-	3.864	4.207	34,942	3.9495	10.11%
1998-05-18	0	0.445	-	-	0.445	0.445	100,000	44,500	0.4450	3.821	-	-	3.821	3.821	11,647	3.8207	-1.11%
1998-05-15	0	0.450	-	-	0.450	0.460	200,000	91,000	0.4550	3.864	-	-	3.864	3.949	23,294	3.9065	0.00%
1998-05-14	0	0.450	0.450	-	0.450	0.460	210,000	95,500	0.4548	3.864	3.864	-	3.864	3.949	24,459	3.9045	-2.17%
1998-05-13	0	0.460	-	-	0.460	0.460	100,000	46,000	0.4600	3.949	-	-	3.949	3.949	11,647	3.9495	0.00%
1998-05-12	0	0.460	0.440	0.460	-	-	0	0	-	3.949	3.778	3.949	-	-	0	-	0.00%
1998-05-11	0	0.460	0.435	0.460	-	-	0	0	-	3.949	3.735	3.949	-	-	0	-	0.00%
1998-05-08	0	0.460	0.450	0.460	0.460	0.460	40,000	18,400	0.4600	3.949	3.864	3.949	3.949	3.949	4,659	3.9495	0.00%
1998-05-07	0	0.460	-	-	-	-	0	0	-	3.949	-	-	-	-	0	-	0.00%
1998-05-06	0	0.460	0.445	0.470	-	-	0	0	-	3.949	3.821	4.035	-	-	0	-	0.00%
1998-05-05	0	0.460	0.440	0.470	0.460	0.465	280,000	129,550	0.4627	3.949	3.778	4.035	3.949	3.992	32,612	3.9725	-1.08%
1998-05-04	0	0.465	0.465	0.480	0.465	0.480	552,000	258,460	0.4682	3.992	3.992	4.121	3.992	4.121	64,292	4.0201	-5.10%
1998-05-01	0	0.490	0.490	0.520	0.480	0.500	948,000	460,520	0.4858	4.207	4.207	4.465	4.121	4.293	110,415	4.1708	2.08%
1998-04-30	0	0.480	0.470	0.490	0.465	0.490	1,470,000	693,850	0.4720	4.121	4.035	4.207	3.992	4.207	171,214	4.0525	-5.88%
1998-04-29	0	0.510	0.510	-	-	-	0	0	-	4.379	4.379	-	-	-	0	-	0.00%
1998-04-28	0	0.510	0.510	-	0.510	0.520	240,000	123,400	0.5142	4.379	4.379	-	4.379	4.465	27,953	4.4145	-1.92%
1998-04-27	0	0.520	0.500	0.560	0.520	0.520	150,000	78,000	0.5200	4.465	4.293	4.808	4.465	4.465	17,471	4.4646	-7.14%
1998-04-24	0	0.560	0.520	0.620	0.560	0.580	224,000	128,240	0.5725	4.808	4.465	5.323	4.808	4.980	26,090	4.9154	-9.68%
1998-04-23	0	0.620	0.580	0.620	0.620	0.650	1,030,000	639,100	0.6205	5.323	4.980	5.323	5.323	5.581	119,966	5.3273	-1.59%
1998-04-22	0	0.630	-	0.630	-	-	0	0	-	5.409	-	5.409	-	-	0	-	-1.56%
1998-04-21	0	0.640	0.560	0.640	0.520	0.640	212,000	114,780	0.5414	5.495	4.808	5.495	4.465	5.495	24,692	4.6485	23.08%
1998-04-20	0	0.520	-	0.560	0.520	0.560	230,000	125,200	0.5443	4.465	-	4.808	4.465	4.808	26,789	4.6736	-7.14%
1998-04-17	0	0.560	0.520	-	-	-	0	0	-	4.808	4.465	-	-	-	0	-	0.00%
1998-04-16	0	0.560	0.530	0.600	-	-	0	0	-	4.808	4.550	5.151	-	-	0	-	0.00%
1998-04-15	0	0.560	0.550	0.600	-	-	0	0	-	4.808	4.722	5.151	-	-	0	-	0.00%
1998-04-14	0	0.560	0.560	0.620	0.560	0.560	20,000	11,200	0.5600	4.808	4.808	5.323	4.808	4.808	2,329	4.8080	0.00%
1998-04-09	0	0.560	0.560	-	0.560	0.570	100,000	56,020	0.5602	4.808	4.808	-	4.808	4.894	11,647	4.8097	-1.75%
1998-04-08	0	0.570	0.560	-	-	-	0	0	-	4.894	4.808	-	-	-	0	-	0.00%
1998-04-07	0	0.570	0.570	-	0.560	0.580	304,365	172,766	0.5676	4.894	4.894	-	4.808	4.980	35,450	4.8735	-1.72%
1998-04-03	0	0.580	0.580	0.620	0.580	0.600	170,000	100,600	0.5918	4.980	4.980	5.323	4.980	5.151	19,800	5.0808	-4.92%
1998-04-02	0	0.610	0.600	-	0.610	0.610	80,000	48,800	0.6100	5.237	5.151	-	5.237	5.237	9,318	5.2373	0.00%
1998-04-01	0	0.610	0.610	-	0.610	0.610	80,000	48,800	0.6100	5.237	5.237	-	5.237	5.237	9,318	5.2373	0.00%
1998-03-31	0	0.610	0.610	0.640	0.610	0.610	26,000	15,860	0.6100	5.237	5.237	5.495	5.237	5.237	3,028	5.2373	0.00%
1998-03-30	0	0.610	0.610	0.650	0.610	0.610	24,000	14,640	0.6100	5.237	5.237	5.581	5.237	5.237	2,795	5.2373	-10.29%
1998-03-27	0	0.680	0.630	0.680	0.680	0.680	50,000	34,000	0.6800	5.838	5.409	5.838	5.838	5.838	5,824	5.8383	4.62%
1998-03-26	0	0.650	0.650	0.680	0.640	0.650	160,000	103,200	0.6450	5.581	5.581	5.838	5.495	5.581	18,635	5.5378	3.17%
1998-03-25	0	0.630	0.600	0.650	0.630	0.630	120,000	75,600	0.6300	5.409	5.151	5.581	5.409	5.409	13,977	5.4090	-1.56%
1998-03-24	0	0.640	0.600	0.640	0.640	0.680	292,000	196,160	0.6718	5.495	5.151	5.495	5.495	5.838	34,010	5.7678	-1.54%
1998-03-23	0	0.650	0.650	0.670	0.650	0.650	28,000	18,200	0.6500	5.581	5.581	5.752	5.581	5.581	3,261	5.5807	-2.99%
1998-03-20	0	0.670	0.670	0.690	0.670	0.690	82,000	55,580	0.6778	5.752	5.752	5.924	5.752	5.924	9,551	5.8195	3.08%
1998-03-19	0	0.650	0.650	0.700	0.650	0.650	50,000	32,500	0.6500	5.581	5.581	6.010	5.581	5.581	5,824	5.5807	-1.52%
1998-03-18	0	0.660	0.620	0.680	-	-	0	0	-	5.667	5.323	5.838	-	-	0	-	0.00%
1998-03-17	0	0.660	0.640	0.680	0.660	0.660	50,000	33,000	0.6600	5.667	5.495	5.838	5.667	5.667	5,824	5.6666	-5.71%
1998-03-16	0	0.700	-	0.700	-	-	0	0	-	6.010	-	6.010	-	-	0	-	0.00%
1998-03-13	0	0.700	0.670	0.700	0.700	0.700	18,000	12,600	0.7000	6.010	5.752	6.010	6.010	6.010	2,096	6.0100	4.48%
1998-03-12	0	0.670	-	0.690	0.670	0.690	170,000	115,300	0.6782	5.752	-	5.924	5.752	5.924	19,800	5.8232	0.00%
1998-03-11	0	0.670	0.670	0.690	0.670	0.670	100,000	67,000	0.6700	5.752	5.752	5.924	5.752	5.752	11,647	5.7525	3.08%
1998-03-10	0	0.650	0.620	0.680	0.650	0.650	100,000	65,000	0.6500	5.581	5.323	5.838	5.581	5.581	11,647	5.5807	0.00%
1998-03-09	0	0.650	0.650	0.660	0.650	0.650	124,001	80,601	0.6500	5.581	5.581	5.667	5.581	5.581	14,443	5.5808	-1.52%
1998-03-06	0	0.660	-	0.670	0.660	0.680	240,000	162,400	0.6767	5.667	-	5.752	5.667	5.838	27,953	5.8097	-5.71%
1998-03-05	0	0.700	-	0.700	-	-	0	0	-	6.010	-	6.010	-	-	0	-	-1.41%
1998-03-04	0	0.710	0.690	0.710	0.690	0.710	1,170,000	821,800	0.7024	6.096	5.924	6.096	5.924	6.096	136,272	6.0306	1.43%
1998-03-03	0	0.700	0.700	0.710	0.690	0.710	644,000	449,020	0.6972	6.010	6.010	6.096	5.924	6.096	75,008	5.9863	1.45%
1998-03-02	0	0.690	0.690	0.700	0.690	0.700	438,000	306,400	0.6995	5.924	5.924	6.010	5.924	6.010	51,015	6.0061	0.00%
1998-02-27	0	0.690	0.690	0.700	0.690	0.710	400,000	280,300	0.7008	5.924	5.924	6.010	5.924	6.096	46,589	6.0165	-8.00%
1998-02-26	0	0.750	-	0.750	-	-	0	0	-	6.439	-	6.439	-	-	0	-	0.00%
1998-02-25	0	0.750	0.710	0.750	0.710	0.760	5,160,000	3,900,280	0.7559	6.439	6.096	6.439	6.096	6.525	600,995	6.4897	0.00%
1998-02-24	0	0.750	-	0.750	0.750	0.760	2,420,000	1,831,080	0.7566	6.439	-	6.439	6.439	6.525	281,862	6.4964	0.00%
1998-02-23	0	0.750	0.720	0.750	0.740	0.760	4,230,000	3,163,800	0.7479	6.439	6.182	6.439	6.353	6.525	492,676	6.4217	1.35%
1998-02-20	0	0.740	0.730	0.740	0.720	0.740	3,830,000	2,783,120	0.7267	6.353	6.268	6.353	6.182	6.353	446,087	6.2390	2.78%
1998-02-19	0	0.720	0.690	0.720	0.690	0.740	3,444,000	2,514,020	0.7300	6.182	5.924	6.182	5.924	6.353	401,129	6.2674	0.00%
1998-02-18	0	0.720	0.700	0.720	0.690	0.730	2,040,000	1,461,500	0.7164	6.182	6.010	6.182	5.924	6.268	237,603	6.1510	0.00%
1998-02-17	0	0.720	0.690	0.720	0.680	0.730	2,702,000	1,872,280	0.6929	6.182	5.924	6.182	5.838	6.268	314,707	5.9493	4.35%
1998-02-16	0	0.690	0.680	-	0.670	0.690	2,378,000	1,616,040	0.6796	5.924	5.838	-	5.752	5.924	276,970	5.8347	0.00%
1998-02-13	0	0.690	0.650	0.690	0.650	0.700	3,940,000	2,724,500	0.6915	5.924	5.581	5.924	5.581	6.010	458,899	5.9370	0.00%
1998-02-12	0	0.690	0.690	0.700	0.690	0.700	620,000	429,100	0.6921	5.924	5.924	6.010	5.924	6.010	72,213	5.9422	0.00%
1998-02-11	0	0.690	0.680	0.700	0.670	0.700	1,910,000	1,295,100	0.6781	5.924	5.838	6.010	5.752	6.010	222,461	5.8217	2.99%
1998-02-10	0	0.670	0.670	0.680	0.650	0.670	1,832,000	1,221,800	0.6669	5.752	5.752	5.838	5.581	5.752	213,376	5.7260	0.00%
1998-02-09	0	0.670	0.670	-	0.650	0.670	1,520,000	1,014,000	0.6671	5.752	5.752	-	5.581	5.752	177,037	5.7276	8.06%
1998-02-06	0	0.620	0.620	0.630	0.610	0.630	740,000	457,800	0.6186	5.323	5.323	5.409	5.237	5.409	86,189	5.3116	3.33%
1998-02-05	0	0.600	0.600	0.640	0.530	0.600	464,000	262,200	0.5651	5.151	5.151	5.495	4.550	5.151	54,043	4.8517	20.00%
1998-02-04	0	0.500	0.500	0.530	0.500	0.500	160,000	80,000	0.5000	4.293	4.293	4.550	4.293	4.293	18,635	4.2929	6.38%
1998-02-03	0	0.470	0.455	0.470	0.450	0.470	422,000	195,690	0.4637	4.035	3.907	4.035	3.864	4.035	49,151	3.9814	9.30%
1998-02-02	0	0.430	0.430	-	0.410	0.420	210,000	88,100	0.4195	3.692	3.692	-	3.520	3.606	24,459	3.6019	13.16%
1998-01-27	0	0.380	-	0.400	0.380	0.380	20,000	7,600	0.3800	3.263	-	3.434	3.263	3.263	2,329	3.2626	0.00%
1998-01-26	0	0.380	0.370	-	0.380	0.380	30,000	11,400	0.3800	3.263	3.177	-	3.263	3.263	3,494	3.2626	-5.00%
1998-01-23	0	0.400	0.400	-	0.370	0.400	242,000	92,340	0.3816	3.434	3.434	-	3.177	3.434	28,186	3.2761	0.00%
1998-01-22	0	0.400	0.370	0.400	0.370	0.450	628,000	244,750	0.3897	3.434	3.177	3.434	3.177	3.864	73,144	3.3461	-9.09%
1998-01-21	0	0.440	0.440	0.450	0.420	0.480	260,000	114,300	0.4396	3.778	3.778	3.864	3.606	4.121	30,283	3.7744	-8.33%
1998-01-20	0	0.480	0.460	0.490	0.480	0.480	20,000	9,600	0.4800	4.121	3.949	4.207	4.121	4.121	2,329	4.1212	-4.00%
1998-01-19	0	0.500	0.480	0.500	-	-	0	0	-	4.293	4.121	4.293	-	-	0	-	0.00%
1998-01-16	0	0.500	-	0.500	-	-	0	0	-	4.293	-	4.293	-	-	0	-	0.00%
1998-01-15	0	0.500	0.480	0.500	0.480	0.500	460,000	225,500	0.4902	4.293	4.121	4.293	4.121	4.293	53,577	4.2089	4.17%
1998-01-14	0	0.480	-	0.510	0.480	0.500	130,000	63,800	0.4908	4.121	-	4.379	4.121	4.293	15,141	4.2136	-4.00%
1998-01-13	0	0.500	0.500	0.520	0.500	0.560	74,000	38,440	0.5195	4.293	4.293	4.465	4.293	4.808	8,619	4.4600	-16.67%
1998-01-12	0	0.600	-	0.600	0.580	0.680	270,000	172,500	0.6389	5.151	-	5.151	4.980	5.838	31,447	5.4854	-13.04%
1998-01-09	0	0.690	-	0.690	0.690	0.690	10,000	6,900	0.6900	5.924	-	5.924	5.924	5.924	1,165	5.9242	-1.43%
1998-01-08	0	0.700	0.660	0.700	-	-	0	0	-	6.010	5.667	6.010	-	-	0	-	0.00%
1998-01-07	0	0.700	0.680	0.730	0.700	0.700	60,000	42,000	0.7000	6.010	5.838	6.268	6.010	6.010	6,988	6.0100	-4.11%
1998-01-06	0	0.730	0.700	0.730	0.730	0.740	150,000	110,200	0.7347	6.268	6.010	6.268	6.268	6.353	17,471	6.3077	-2.67%
1998-01-05	0	0.750	0.750	0.770	0.740	0.750	1,450,000	1,104,800	0.7619	6.439	6.439	6.611	6.353	6.439	168,884	6.5418	0.00%
1998-01-02	0	0.750	0.750	0.780	0.740	0.750	350,000	260,000	0.7429	6.439	6.439	6.697	6.353	6.439	40,765	6.3780	1.35%
1997-12-31	0	0.740	0.740	0.770	0.740	0.740	190,000	140,600	0.7400	6.353	6.353	6.611	6.353	6.353	22,130	6.3535	-2.63%
1997-12-30	0	0.760	0.740	0.760	-	-	0	0	-	6.525	6.353	6.525	-	-	0	-	0.00%
1997-12-29	0	0.760	0.740	0.760	-	-	0	0	-	6.525	6.353	6.525	-	-	0	-	-1.30%
1997-12-24	0	0.770	0.740	0.770	0.760	0.770	174,000	132,880	0.7637	6.611	6.353	6.611	6.525	6.611	20,266	6.5568	0.00%
1997-12-23	0	0.770	0.770	0.790	0.770	0.790	96,000	75,420	0.7856	6.611	6.611	6.783	6.611	6.783	11,181	6.7452	0.00%
1997-12-22	0	0.770	0.770	0.800	0.740	0.820	490,000	393,600	0.8033	6.611	6.611	6.869	6.353	7.040	57,071	6.8966	-7.23%
1997-12-19	0	0.830	0.830	0.850	0.830	0.850	846,000	703,220	0.8312	7.126	7.126	7.298	7.126	7.298	98,535	7.1367	-1.19%
1997-12-18	0	0.840	0.830	0.850	0.840	0.850	522,000	442,500	0.8477	7.212	7.126	7.298	7.212	7.298	60,798	7.2782	-2.33%
1997-12-17	0	0.860	0.850	0.870	0.850	0.860	1,708,000	1,459,200	0.8543	7.384	7.298	7.470	7.298	7.384	198,934	7.3351	1.18%
1997-12-16	0	0.850	0.830	0.850	0.820	0.850	2,180,000	1,817,180	0.8336	7.298	7.126	7.298	7.040	7.298	253,909	7.1568	2.41%
1997-12-15	0	0.830	0.830	0.850	0.830	0.850	450,000	381,600	0.8480	7.126	7.126	7.298	7.126	7.298	52,412	7.2807	-2.35%
1997-12-12	0	0.850	0.840	0.850	0.820	0.850	1,010,000	838,600	0.8303	7.298	7.212	7.298	7.040	7.298	117,637	7.1287	2.41%
1997-12-11	0	0.830	0.810	0.830	0.810	0.830	2,370,000	1,942,780	0.8197	7.126	6.954	7.126	6.954	7.126	276,038	7.0381	1.22%
1997-12-10	0	0.820	0.820	0.840	0.820	0.830	472,677	387,848	0.8205	7.040	7.040	7.212	7.040	7.126	55,054	7.0449	-2.38%
1997-12-09	0	0.840	0.820	0.850	0.820	0.840	1,274,000	1,054,020	0.8273	7.212	7.040	7.298	7.040	7.212	148,385	7.1033	5.00%
1997-12-08	0	0.800	0.800	0.820	0.800	0.860	150,000	125,300	0.8353	6.869	6.869	7.040	6.869	7.384	17,471	7.1720	-5.88%
1997-12-05	0	0.850	0.850	0.860	0.830	0.850	414,000	348,380	0.8415	7.298	7.298	7.384	7.126	7.298	48,219	7.2249	0.00%
1997-12-04	0	0.850	0.840	0.860	0.840	0.850	960,000	813,000	0.8469	7.298	7.212	7.384	7.212	7.298	111,813	7.2711	1.19%
1997-12-03	0	0.850	0.850	0.860	0.830	0.860	890,000	757,660	0.8513	7.212	7.212	7.297	7.042	7.297	104,894	7.2231	0.00%
1997-12-02	0	0.850	0.840	0.850	0.840	0.860	502,000	427,220	0.8510	7.212	7.127	7.212	7.127	7.297	59,165	7.2208	0.00%
1997-12-01	0	0.850	0.830	0.870	0.820	0.860	1,503,600	1,265,428	0.8416	7.212	7.042	7.382	6.958	7.297	177,212	7.1408	3.66%
1997-11-28	0	0.820	0.800	0.830	0.780	0.820	1,352,000	1,051,300	0.7776	6.958	6.788	7.042	6.618	6.958	159,345	6.5977	1.23%
1997-11-27	0	0.810	0.790	0.820	0.770	0.810	618,400	487,640	0.7886	6.873	6.703	6.958	6.533	6.873	72,884	6.6907	1.25%
1997-11-26	0	0.800	0.770	-	0.770	0.800	376,000	293,120	0.7796	6.788	6.533	-	6.533	6.788	44,315	6.6145	3.90%
1997-11-25	0	0.770	0.770	0.800	0.770	0.780	276,000	215,020	0.7791	6.533	6.533	6.788	6.533	6.618	32,529	6.6101	-3.75%
1997-11-24	0	0.800	0.800	0.820	0.790	0.800	830,000	660,900	0.7963	6.788	6.788	6.958	6.703	6.788	97,822	6.7561	0.00%
1997-11-21	0	0.800	0.800	0.820	0.800	0.830	528,000	429,480	0.8134	6.788	6.788	6.958	6.788	7.042	62,229	6.9016	0.00%
1997-11-20	0	0.800	0.800	0.810	0.800	0.810	1,352,000	1,085,100	0.8026	6.788	6.788	6.873	6.788	6.873	159,345	6.8098	1.27%
1997-11-19	0	0.790	0.790	0.800	0.780	0.800	630,000	501,620	0.7962	6.703	6.703	6.788	6.618	6.788	74,251	6.7558	1.28%
1997-11-18	0	0.780	0.780	0.810	0.750	0.810	190,000	150,100	0.7900	6.618	6.618	6.873	6.364	6.873	22,393	6.7030	-3.70%
1997-11-17	0	0.810	0.800	0.820	0.790	0.810	2,384,000	1,890,860	0.7931	6.873	6.788	6.958	6.703	6.873	280,974	6.7297	2.53%
1997-11-14	0	0.790	0.790	0.810	0.760	0.810	3,074,000	2,442,240	0.7945	6.703	6.703	6.873	6.448	6.873	362,297	6.7410	6.76%
1997-11-13	0	0.740	0.740	0.760	0.700	0.740	8,606,000	6,337,060	0.7364	6.279	6.279	6.448	5.939	6.279	1,014,289	6.2478	0.00%
1997-11-12	0	0.740	0.730	0.740	0.680	0.770	1,690,000	1,248,400	0.7387	6.279	6.194	6.279	5.770	6.533	199,181	6.2677	-6.33%
1997-11-11	0	0.790	0.770	0.800	0.780	0.810	1,010,000	799,200	0.7913	6.703	6.533	6.788	6.618	6.873	119,037	6.7139	-1.25%
1997-11-10	0	0.800	0.790	0.800	0.780	0.840	1,404,000	1,132,160	0.8064	6.788	6.703	6.788	6.618	7.127	165,473	6.8420	-6.98%
1997-11-07	0	0.860	0.860	0.870	0.830	0.930	2,306,000	2,028,600	0.8797	7.297	7.297	7.382	7.042	7.891	271,781	7.4641	-7.53%
1997-11-06	0	0.930	0.930	0.950	0.920	0.970	4,736,000	4,525,440	0.9555	7.891	7.891	8.061	7.806	8.230	558,177	8.1075	-2.11%
1997-11-05	0	0.950	0.950	0.960	0.940	0.960	3,920,000	3,735,700	0.9530	8.061	8.061	8.145	7.976	8.145	462,005	8.0858	0.00%
1997-11-04	0	0.950	0.940	0.950	0.930	1.000	5,478,000	5,292,120	0.9661	8.061	7.976	8.061	7.891	8.485	645,628	8.1969	4.40%
1997-11-03	0	0.910	0.900	0.920	0.900	0.920	4,946,000	4,474,340	0.9046	7.721	7.636	7.806	7.636	7.806	582,928	7.6756	9.64%
1997-10-31	0	0.830	0.810	0.830	0.770	0.830	1,680,000	1,366,600	0.8135	7.042	6.873	7.042	6.533	7.042	198,002	6.9019	5.06%
1997-10-30	0	0.790	0.790	0.800	0.750	0.800	1,108,000	868,880	0.7842	6.703	6.703	6.788	6.364	6.788	130,587	6.6536	0.00%
1997-10-29	0	0.790	0.780	0.790	0.750	0.810	1,828,000	1,423,080	0.7785	6.703	6.618	6.703	6.364	6.873	215,445	6.6053	14.49%
1997-10-28	0	0.690	0.690	0.720	0.670	0.750	2,756,000	1,904,140	0.6909	5.854	5.854	6.109	5.685	6.364	324,818	5.8622	-12.66%
1997-10-27	0	0.790	0.770	0.790	0.780	0.820	1,706,000	1,358,440	0.7963	6.703	6.533	6.703	6.618	6.958	201,066	6.7562	-3.66%
1997-10-24	0	0.820	0.820	0.840	0.700	0.860	2,100,000	1,712,780	0.8156	6.958	6.958	7.127	5.939	7.297	247,503	6.9203	10.81%
1997-10-23	0	0.740	0.720	0.800	0.740	0.890	2,642,000	2,087,100	0.7900	6.279	6.109	6.788	6.279	7.551	311,382	6.7027	-16.85%
1997-10-22	0	0.890	0.880	0.890	0.890	0.930	2,686,000	2,423,080	0.9021	7.551	7.467	7.551	7.551	7.891	316,568	7.6542	-3.26%
1997-10-21	0	0.920	0.920	0.940	0.920	1.000	3,724,000	3,548,540	0.9529	7.806	7.806	7.976	7.806	8.485	438,905	8.0850	-6.12%
1997-10-20	0	0.980	0.970	0.980	0.960	1.000	4,568,000	4,483,700	0.9815	8.315	8.230	8.315	8.145	8.485	538,377	8.3282	3.16%
1997-10-17	0	0.950	0.950	0.980	0.920	0.980	3,964,000	3,756,160	0.9476	8.061	8.061	8.315	7.806	8.315	467,191	8.0399	4.40%
1997-10-16	0	0.910	0.910	0.920	0.870	0.910	2,206,000	1,964,600	0.8906	7.721	7.721	7.806	7.382	7.721	259,996	7.5563	4.60%
1997-10-15	0	0.870	0.870	0.880	0.850	0.930	2,118,000	1,879,880	0.8876	7.382	7.382	7.467	7.212	7.891	249,624	7.5308	-6.45%
1997-10-14	0	0.930	0.920	0.940	0.930	0.950	2,912,000	2,747,820	0.9436	7.891	7.806	7.976	7.891	8.061	343,204	8.0064	-1.06%
1997-10-13	0	0.940	0.930	0.940	0.920	0.950	1,361,694	1,275,774	0.9369	7.976	7.891	7.976	7.806	8.061	160,487	7.9494	-1.05%
1997-10-09	0	0.950	0.950	0.960	0.910	0.960	1,424,000	1,341,320	0.9419	8.061	8.061	8.145	7.721	8.145	167,830	7.9921	-1.04%
1997-10-08	0	0.960	0.960	0.980	0.960	0.990	1,954,000	1,907,540	0.9762	8.145	8.145	8.315	8.145	8.400	230,295	8.2830	-3.03%
1997-10-07	0	0.990	0.990	1.000	0.990	1.000	1,300,000	1,290,740	0.9929	8.400	8.400	8.485	8.400	8.485	153,216	8.4243	0.00%
1997-10-06	0	0.990	0.980	0.990	0.990	1.000	883,333	878,125	0.9941	8.400	8.315	8.400	8.400	8.485	104,108	8.4347	-1.98%
1997-10-03	0	1.010	1.000	1.010	1.000	1.020	460,000	462,140	1.0047	8.570	8.485	8.570	8.485	8.654	54,215	8.5242	1.00%
1997-09-30	0	1.000	1.000	1.010	1.000	1.010	880,000	882,060	1.0023	8.485	8.485	8.570	8.485	8.570	103,715	8.5046	-0.99%
1997-09-29	0	1.010	1.000	1.010	1.000	1.030	1,244,000	1,259,600	1.0125	8.570	8.485	8.570	8.485	8.739	146,616	8.5912	0.00%
1997-09-26	0	1.010	1.000	1.010	1.010	1.030	1,071,016	1,092,365	1.0199	8.570	8.485	8.570	8.570	8.739	126,228	8.6539	0.00%
1997-09-25	0	1.010	1.010	1.020	1.000	1.020	1,060,000	1,066,880	1.0065	8.570	8.570	8.654	8.485	8.654	124,930	8.5398	1.00%
1997-09-24	0	1.000	0.990	1.000	0.990	1.020	1,526,000	1,536,900	1.0071	8.485	8.400	8.485	8.400	8.654	179,852	8.5454	-0.99%
1997-09-23	0	1.010	1.010	1.020	1.010	1.020	2,500,000	2,534,400	1.0138	8.570	8.570	8.654	8.570	8.654	294,646	8.6015	0.00%
1997-09-22	0	1.010	1.010	1.020	1.000	1.050	3,146,000	3,213,220	1.0214	8.570	8.570	8.654	8.485	8.909	370,782	8.6661	-3.81%
1997-09-19	0	1.050	1.050	1.060	1.050	1.100	5,241,389	5,608,289	1.0700	8.909	8.909	8.994	8.909	9.333	617,742	9.0787	0.00%
1997-09-18	0	1.050	1.040	1.050	1.030	1.070	6,184,000	6,463,780	1.0452	8.909	8.824	8.909	8.739	9.079	728,836	8.8686	3.96%
1997-09-16	0	1.010	0.990	1.010	1.000	1.040	2,316,000	2,362,560	1.0201	8.570	8.400	8.570	8.485	8.824	272,960	8.6553	-0.98%
1997-09-15	0	1.020	1.020	1.030	1.020	1.070	3,308,000	3,437,740	1.0392	8.654	8.654	8.739	8.654	9.079	389,876	8.8175	0.99%
1997-09-12	0	1.010	1.010	1.020	0.950	1.040	4,792,000	4,884,480	1.0193	8.570	8.570	8.654	8.061	8.824	564,777	8.6485	3.06%
1997-09-11	0	0.980	0.970	0.990	0.950	0.990	2,182,000	2,128,880	0.9757	8.315	8.230	8.400	8.061	8.400	257,167	8.2782	-1.01%
1997-09-10	0	0.990	0.990	1.010	0.990	1.040	4,378,000	4,421,020	1.0098	8.400	8.400	8.570	8.400	8.824	515,984	8.5681	-1.00%
1997-09-09	0	1.000	0.990	1.000	0.950	1.030	3,176,000	3,151,620	0.9923	8.485	8.400	8.485	8.061	8.739	374,318	8.4196	5.26%
1997-09-08	0	0.950	0.950	0.970	0.950	0.990	2,058,000	1,983,860	0.9640	8.061	8.061	8.230	8.061	8.400	242,553	8.1791	2.15%
1997-09-05	0	0.930	0.920	0.930	0.910	0.940	2,474,000	2,283,040	0.9228	7.891	7.806	7.891	7.721	7.976	291,582	7.8298	1.09%
1997-09-04	0	0.920	0.900	0.920	0.920	0.960	2,410,000	2,250,160	0.9337	7.806	7.636	7.806	7.806	8.145	284,039	7.9220	-4.17%
1997-09-03	0	0.960	0.960	0.980	0.940	1.010	1,870,000	1,838,800	0.9833	8.145	8.145	8.315	7.976	8.570	220,395	8.3432	6.67%
1997-09-02	0	0.900	0.890	0.900	0.830	1.020	5,824,704	5,429,269	0.9321	7.636	7.551	7.636	7.042	8.654	686,490	7.9087	-9.09%
1997-09-01	0	0.990	0.980	0.990	0.990	1.090	11,816,000	12,384,320	1.0481	8.400	8.315	8.400	8.400	9.248	1,392,615	8.8929	-3.88%
1997-08-29	0	1.030	1.020	1.040	0.980	1.070	6,227,694	6,358,369	1.0210	8.739	8.654	8.824	8.315	9.079	733,986	8.6628	1.98%
1997-08-28	0	1.010	1.000	1.010	1.000	1.050	4,248,000	4,309,620	1.0145	8.570	8.485	8.570	8.485	8.909	500,662	8.6078	-0.98%
1997-08-27	0	1.020	1.010	1.020	0.980	1.040	3,486,000	3,544,000	1.0166	8.654	8.570	8.654	8.315	8.824	410,854	8.6259	2.00%
1997-08-26	0	1.000	1.000	1.010	0.980	1.030	4,788,000	4,829,080	1.0086	8.485	8.485	8.570	8.315	8.739	564,306	8.5576	-0.99%
1997-08-25	0	1.010	1.010	1.020	0.960	1.030	4,622,000	4,647,240	1.0055	8.570	8.570	8.654	8.145	8.739	544,741	8.5311	1.00%
1997-08-22	0	1.000	0.990	1.000	0.980	1.030	4,696,000	4,673,280	0.9952	8.485	8.400	8.485	8.315	8.739	553,463	8.4437	0.00%
1997-08-21	0	1.000	1.000	1.010	0.990	1.050	6,674,000	6,800,380	1.0189	8.485	8.485	8.570	8.400	8.909	786,587	8.6454	-4.76%
1997-08-20	0	1.050	1.040	1.050	1.030	1.080	10,292,000	10,835,880	1.0528	8.909	8.824	8.909	8.739	9.164	1,212,999	8.9331	2.94%
1997-08-19	0	1.020	1.020	1.030	0.950	1.020	11,922,711	11,742,134	0.9849	8.654	8.654	8.739	8.061	8.654	1,405,192	8.3563	2.00%
1997-08-15	0	1.000	0.990	1.000	0.970	1.090	8,982,000	9,248,020	1.0296	8.485	8.400	8.485	8.230	9.248	1,058,604	8.7361	-9.09%
1997-08-14	0	1.100	1.070	1.100	1.040	1.190	19,508,000	21,396,220	1.0968	9.333	9.079	9.333	8.824	10.10	2,299,181	9.3060	-3.51%
1997-08-13	0	1.140	1.130	1.140	0.960	1.140	39,346,677	41,919,477	1.0654	9.673	9.588	9.673	8.145	9.673	4,637,336	9.0396	17.53%
1997-08-12	0	0.970	0.970	0.980	0.960	1.000	5,524,000	5,357,240	0.9698	8.230	8.230	8.315	8.145	8.485	651,050	8.2286	1.04%
1997-08-11	0	0.960	0.950	0.960	0.920	0.970	6,878,000	6,507,280	0.9461	8.145	8.061	8.145	7.806	8.230	810,630	8.0274	3.23%
1997-08-08	0	0.930	0.930	0.940	0.920	0.980	5,114,000	4,850,760	0.9485	7.891	7.891	7.976	7.806	8.315	602,728	8.0480	-2.11%
1997-08-07	0	0.950	0.930	0.940	0.930	1.020	16,466,000	16,176,280	0.9824	8.061	7.891	7.976	7.891	8.654	1,940,656	8.3355	4.40%
1997-08-06	0	0.930	0.930	0.950	0.930	0.960	3,044,000	2,863,760	0.9408	7.721	7.721	7.887	7.721	7.970	366,646	7.8107	0.00%
1997-08-05	0	0.930	0.920	0.930	0.900	0.950	4,396,000	4,088,120	0.9300	7.721	7.638	7.721	7.472	7.887	529,492	7.7208	4.49%
1997-08-04	0	0.890	0.890	0.900	0.890	0.910	2,354,000	2,117,700	0.8996	7.389	7.389	7.472	7.389	7.555	283,536	7.4689	-1.11%
1997-08-01	0	0.900	0.890	0.900	0.890	0.910	1,778,000	1,607,700	0.9042	7.472	7.389	7.472	7.389	7.555	214,158	7.5071	-1.10%
1997-07-31	0	0.910	0.900	0.910	0.900	0.940	2,486,000	2,280,580	0.9174	7.555	7.472	7.555	7.472	7.804	299,435	7.6163	-1.09%
1997-07-30	0	0.920	0.910	0.930	0.920	0.940	1,620,000	1,504,200	0.9285	7.638	7.555	7.721	7.638	7.804	195,127	7.7088	-1.08%
1997-07-29	0	0.930	0.930	0.940	0.930	0.960	3,034,677	2,863,976	0.9437	7.721	7.721	7.804	7.721	7.970	365,523	7.8353	-2.11%
1997-07-28	0	0.950	0.940	0.950	0.930	0.970	6,576,000	6,272,980	0.9539	7.887	7.804	7.887	7.721	8.053	792,071	7.9197	2.15%
1997-07-25	0	0.930	0.920	0.930	0.920	0.970	7,098,000	6,682,420	0.9415	7.721	7.638	7.721	7.638	8.053	854,945	7.8162	-3.12%
1997-07-24	0	0.960	0.960	0.970	0.920	0.990	24,214,000	23,208,120	0.9585	7.970	7.970	8.053	7.638	8.219	2,916,544	7.9574	3.23%
1997-07-23	0	0.930	0.930	0.940	0.890	0.950	19,544,203	18,084,913	0.9253	7.721	7.721	7.804	7.389	7.887	2,354,074	7.6824	4.49%
1997-07-22	0	0.890	0.880	0.890	0.830	0.900	8,196,000	7,056,060	0.8609	7.389	7.306	7.389	6.891	7.472	987,197	7.1476	5.95%
1997-07-21	0	0.840	0.840	0.850	0.830	0.840	2,606,000	2,173,640	0.8341	6.974	6.974	7.057	6.891	6.974	313,889	6.9249	0.00%
1997-07-18	0	0.840	0.830	0.840	0.820	0.840	1,130,000	943,320	0.8348	6.974	6.891	6.974	6.808	6.974	136,107	6.9307	1.20%
1997-07-17	0	0.830	0.830	0.840	0.820	0.830	2,114,000	1,752,320	0.8289	6.891	6.891	6.974	6.808	6.891	254,629	6.8819	0.00%
1997-07-16	0	0.830	0.830	0.840	0.830	0.850	770,000	647,660	0.8411	6.891	6.891	6.974	6.891	7.057	92,745	6.9832	-2.35%
1997-07-15	0	0.850	0.850	0.860	0.830	0.860	1,326,000	1,112,940	0.8393	7.057	7.057	7.140	6.891	7.140	159,715	6.9683	1.19%
1997-07-14	0	0.840	0.830	0.840	0.800	0.850	992,000	838,700	0.8455	6.974	6.891	6.974	6.642	7.057	119,485	7.0193	0.00%
1997-07-11	0	0.840	0.840	0.850	0.840	0.860	1,824,000	1,546,100	0.8476	6.974	6.974	7.057	6.974	7.140	219,698	7.0374	0.00%
1997-07-10	0	0.840	0.840	0.850	0.840	0.850	1,142,000	963,520	0.8437	6.974	6.974	7.057	6.974	7.057	137,552	7.0047	-1.18%
1997-07-09	0	0.850	0.840	0.860	0.840	0.870	2,898,000	2,467,540	0.8515	7.057	6.974	7.140	6.974	7.223	349,060	7.0691	2.41%
1997-07-08	0	0.830	0.830	0.840	0.830	0.860	1,608,067	1,354,372	0.8422	6.891	6.891	6.974	6.891	7.140	193,690	6.9925	0.00%
1997-07-07	0	0.830	0.830	0.840	0.830	0.870	1,100,000	937,900	0.8526	6.891	6.891	6.974	6.891	7.223	132,494	7.0788	-4.60%
1997-07-04	0	0.870	0.860	0.870	0.850	0.900	4,548,000	3,960,900	0.8709	7.223	7.140	7.223	7.057	7.472	547,801	7.2306	-2.25%
1997-07-03	0	0.890	0.890	0.900	0.880	0.890	6,514,000	5,750,640	0.8828	7.389	7.389	7.472	7.306	7.389	784,603	7.3294	2.30%
1997-06-27	0	0.870	0.860	0.870	0.850	0.870	4,488,000	3,848,940	0.8576	7.223	7.140	7.223	7.057	7.223	540,574	7.1201	2.35%
1997-06-26	0	0.850	0.840	0.850	0.840	0.880	3,664,000	3,106,380	0.8478	7.057	6.974	7.057	6.974	7.306	441,324	7.0388	0.00%
1997-06-25	0	0.850	0.840	0.850	0.840	0.910	5,502,000	4,768,540	0.8667	7.057	6.974	7.057	6.974	7.555	662,709	7.1955	1.19%
1997-06-24	0	0.840	0.830	0.840	0.750	0.840	5,234,542	4,192,747	0.8010	6.974	6.891	6.974	6.227	6.974	630,494	6.6499	12.00%
1997-06-23	0	0.750	0.750	0.760	0.710	0.760	9,602,000	7,018,320	0.7309	6.227	6.227	6.310	5.895	6.310	1,156,548	6.0683	-2.60%
1997-06-20	0	0.770	0.770	0.780	0.750	0.800	3,708,338	2,855,847	0.7701	6.393	6.393	6.476	6.227	6.642	446,664	6.3937	-3.75%
1997-06-19	0	0.800	0.800	0.810	0.790	0.830	5,462,000	4,440,520	0.8130	6.642	6.642	6.725	6.559	6.891	657,891	6.7496	-1.23%
1997-06-18	0	0.810	0.810	0.820	0.800	0.820	7,290,000	5,914,840	0.8114	6.725	6.725	6.808	6.642	6.808	878,071	6.7362	-3.57%
1997-06-17	0	0.840	0.830	0.840	0.830	0.890	4,952,000	4,220,780	0.8523	6.974	6.891	6.974	6.891	7.389	596,462	7.0764	-2.33%
1997-06-16	0	0.860	0.860	0.870	0.860	0.890	4,768,000	4,154,500	0.8713	7.140	7.140	7.223	7.140	7.389	574,299	7.2340	2.38%
1997-06-13	0	0.840	0.830	0.840	0.820	0.880	7,158,000	6,065,280	0.8473	6.974	6.891	6.974	6.808	7.306	862,172	7.0349	1.20%
1997-06-12	0	0.830	0.830	0.850	0.820	0.900	5,580,033	4,832,587	0.8660	6.891	6.891	7.057	6.808	7.472	672,108	7.1902	-7.78%
1997-06-11	0	0.900	0.900	0.910	0.880	0.920	4,560,000	4,118,460	0.9032	7.472	7.472	7.555	7.306	7.638	549,246	7.4984	-3.23%
1997-06-10	0	0.930	0.920	0.930	0.920	0.970	6,156,000	5,745,220	0.9333	7.721	7.638	7.721	7.638	8.053	741,482	7.7483	1.09%
1997-06-06	0	0.920	0.910	0.920	0.910	0.940	6,094,000	5,624,280	0.9229	7.638	7.555	7.638	7.555	7.804	734,014	7.6624	1.10%
1997-06-05	0	0.910	0.910	0.920	0.910	0.940	3,654,000	3,350,280	0.9169	7.555	7.555	7.638	7.555	7.804	440,119	7.6122	0.00%
1997-06-04	0	0.910	0.910	0.920	0.900	0.920	4,212,000	3,847,680	0.9135	7.555	7.555	7.638	7.472	7.638	507,330	7.5842	3.41%
1997-06-03	0	0.880	0.880	0.890	0.880	0.900	5,682,000	5,031,560	0.8855	7.306	7.306	7.389	7.306	7.472	684,389	7.3519	-1.12%
1997-06-02	0	0.890	0.890	0.910	0.880	0.930	4,258,000	3,878,020	0.9108	7.389	7.389	7.555	7.306	7.721	512,870	7.5614	-2.20%
1997-05-30	0	0.910	0.910	0.920	0.900	0.940	5,302,000	4,913,140	0.9267	7.555	7.555	7.638	7.472	7.804	638,619	7.6934	1.11%
1997-05-29	0	0.900	0.900	0.910	0.880	0.920	5,404,000	4,881,620	0.9033	7.472	7.472	7.555	7.306	7.638	650,905	7.4997	1.12%
1997-05-28	0	0.890	0.890	0.900	0.890	0.950	4,746,000	4,352,860	0.9172	7.389	7.389	7.472	7.389	7.887	571,649	7.6146	-4.30%
1997-05-27	0	0.930	0.920	0.930	0.920	0.980	5,813,694	5,495,474	0.9453	7.721	7.638	7.721	7.638	8.136	700,252	7.8479	-2.11%
1997-05-26	0	0.950	0.950	0.960	0.880	0.950	10,526,000	9,787,740	0.9299	7.887	7.887	7.970	7.306	7.887	1,267,843	7.7200	7.95%
1997-05-23	0	0.880	0.870	0.880	0.870	0.890	3,324,000	2,932,220	0.8821	7.306	7.223	7.306	7.223	7.389	400,371	7.3237	1.15%
1997-05-22	0	0.870	0.870	0.890	0.860	0.890	4,806,000	4,237,920	0.8818	7.223	7.223	7.389	7.140	7.389	578,876	7.3209	1.16%
1997-05-21	0	0.860	0.860	0.870	0.850	0.900	6,228,000	5,410,260	0.8687	7.140	7.140	7.223	7.057	7.472	750,154	7.2122	1.18%
1997-05-20	0	0.850	0.840	0.850	0.830	0.870	3,490,000	2,962,780	0.8489	7.057	6.974	7.057	6.891	7.223	420,366	7.0481	0.00%
1997-05-19	0	0.850	0.840	0.850	0.830	0.890	5,318,000	4,537,420	0.8532	7.057	6.974	7.057	6.891	7.389	640,546	7.0837	-4.49%
1997-05-16	0	0.890	0.890	0.900	0.880	0.910	4,730,000	4,208,240	0.8897	7.389	7.389	7.472	7.306	7.555	569,722	7.3865	2.30%
1997-05-15	0	0.870	-	0.870	0.860	0.930	7,156,000	6,549,880	0.9153	7.223	-	7.223	7.140	7.721	861,931	7.5991	-6.45%
1997-05-14	0	0.930	0.930	0.940	0.930	0.950	2,910,000	2,739,600	0.9414	7.721	7.721	7.804	7.721	7.887	350,506	7.8161	-1.06%
1997-05-13	0	0.940	0.930	0.940	0.930	0.960	8,016,000	7,541,840	0.9408	7.804	7.721	7.804	7.721	7.970	965,517	7.8112	-1.05%
1997-05-12	0	0.950	0.950	0.960	0.920	0.980	7,600,000	7,337,900	0.9655	7.887	7.887	7.970	7.638	8.136	915,410	8.0160	0.00%
1997-05-09	0	0.950	0.950	0.960	0.950	1.020	17,216,000	16,922,840	0.9830	7.887	7.887	7.970	7.887	8.468	2,073,645	8.1609	1.06%
1997-05-08	0	0.940	0.940	0.950	0.940	0.980	5,640,067	5,355,580	0.9496	7.804	7.804	7.887	7.804	8.136	679,339	7.8835	-1.05%
1997-05-07	0	0.950	0.950	0.960	0.920	0.990	14,620,677	14,026,650	0.9594	7.887	7.887	7.970	7.638	8.219	1,761,041	7.9650	2.15%
1997-05-06	0	0.930	0.920	0.930	0.920	0.960	7,136,204	6,674,604	0.9353	7.721	7.638	7.721	7.638	7.970	859,546	7.7653	-1.06%
1997-05-05	0	0.940	0.930	0.940	0.920	0.970	9,818,000	9,313,020	0.9486	7.804	7.721	7.804	7.638	8.053	1,182,565	7.8753	2.17%
1997-05-02	0	0.920	0.910	0.920	0.920	0.970	12,634,000	11,842,020	0.9373	7.638	7.555	7.638	7.638	8.053	1,521,749	7.7819	-4.17%
1997-05-01	0	0.960	0.950	0.960	0.940	0.980	12,866,000	12,317,660	0.9574	7.970	7.887	7.970	7.804	8.136	1,549,693	7.9485	1.05%
1997-04-30	0	0.950	0.940	0.950	0.940	1.040	63,184,000	62,378,600	0.9873	7.887	7.804	7.887	7.804	8.634	7,610,430	8.1965	0.00%
1997-04-29	0	0.950	0.950	0.960	0.840	0.960	19,928,000	17,756,640	0.8910	7.887	7.887	7.970	6.974	7.970	2,400,301	7.3977	14.46%
1997-04-28	0	0.830	0.830	0.840	0.810	0.880	13,186,000	11,128,960	0.8440	6.891	6.891	6.974	6.725	7.306	1,588,236	7.0071	-3.49%
1997-04-25	0	0.860	0.850	0.860	0.840	0.880	8,396,000	7,200,200	0.8576	7.140	7.057	7.140	6.974	7.306	1,011,287	7.1198	-1.15%
1997-04-24	0	0.870	0.860	0.870	0.860	0.900	10,842,000	9,495,700	0.8758	7.223	7.140	7.223	7.140	7.472	1,305,905	7.2714	1.16%
1997-04-23	0	0.860	0.860	0.870	0.860	0.950	40,726,000	37,338,000	0.9168	7.140	7.140	7.223	7.140	7.887	4,905,393	7.6116	-6.52%
1997-04-22	0	0.920	0.910	0.920	0.770	0.930	81,626,677	70,755,782	0.8668	7.638	7.555	7.638	6.393	7.721	9,831,826	7.1966	17.95%
1997-04-21	0	0.780	0.780	0.790	0.770	0.790	14,202,338	11,081,443	0.7803	6.476	6.476	6.559	6.393	6.559	1,710,653	6.4779	4.00%
1997-04-18	0	0.750	0.740	0.750	0.730	0.770	7,794,000	5,904,340	0.7575	6.227	6.144	6.227	6.061	6.393	938,777	6.2894	2.74%
1997-04-17	0	0.730	0.720	0.730	0.730	0.740	3,594,000	2,624,000	0.7301	6.061	5.978	6.061	6.061	6.144	432,893	6.0616	-1.35%
1997-04-16	0	0.740	0.730	0.740	0.730	0.770	9,396,000	6,959,880	0.7407	6.144	6.061	6.144	6.061	6.393	1,131,736	6.1497	-1.33%
1997-04-15	0	0.750	0.740	0.750	0.750	0.770	26,482,000	20,156,060	0.7611	6.227	6.144	6.227	6.227	6.393	3,189,722	6.3191	1.35%
1997-04-14	0	0.740	0.740	0.750	0.670	0.760	26,088,000	19,074,120	0.7311	6.144	6.144	6.227	5.563	6.310	3,142,265	6.0702	7.25%
1997-04-11	0	0.690	0.690	0.700	0.680	0.700	5,326,000	3,689,900	0.6928	5.729	5.729	5.812	5.646	5.812	641,510	5.7519	0.00%
1997-04-10	0	0.690	0.690	0.700	0.670	0.710	9,010,000	6,264,580	0.6953	5.729	5.729	5.812	5.563	5.895	1,085,243	5.7725	1.47%
1997-04-09	0	0.680	0.670	0.680	0.670	0.710	12,222,000	8,431,480	0.6899	5.646	5.563	5.646	5.563	5.895	1,472,124	5.7274	-1.45%
1997-04-08	0	0.690	0.680	0.690	0.650	0.730	48,952,000	34,198,000	0.6986	5.729	5.646	5.729	5.396	6.061	5,896,204	5.8000	7.81%
1997-04-07	0	0.640	0.640	0.650	0.620	0.660	7,676,000	4,904,440	0.6389	5.313	5.313	5.396	5.147	5.480	924,564	5.3046	4.92%
1997-04-04	0	0.610	0.600	0.610	0.600	0.620	1,136,203	689,616	0.6069	5.064	4.981	5.064	4.981	5.147	136,854	5.0391	1.67%
1997-04-03	0	0.600	0.590	0.600	0.600	0.610	4,236,000	2,554,100	0.6030	4.981	4.898	4.981	4.981	5.064	510,221	5.0059	-1.64%
1997-04-02	0	0.610	0.600	0.610	0.600	0.620	2,246,000	1,375,060	0.6122	5.064	4.981	5.064	4.981	5.147	270,528	5.0829	1.67%
1997-04-01	0	0.600	0.600	0.610	0.570	0.610	3,201,683	1,914,175	0.5979	4.981	4.981	5.064	4.732	5.064	385,638	4.9637	-1.64%
1997-03-27	0	0.610	0.610	0.620	0.600	0.620	1,686,667	1,036,760	0.6147	5.064	5.064	5.147	4.981	5.147	203,157	5.1032	-1.61%
1997-03-26	0	0.620	0.610	0.620	0.610	0.630	1,596,000	992,020	0.6216	5.147	5.064	5.147	5.064	5.230	192,236	5.1604	1.64%
1997-03-25	0	0.610	0.610	0.620	0.610	0.650	3,404,000	2,129,420	0.6256	5.064	5.064	5.147	5.064	5.396	410,007	5.1936	-3.17%
1997-03-24	0	0.630	0.630	0.640	0.620	0.660	3,788,000	2,403,100	0.6344	5.230	5.230	5.313	5.147	5.480	456,260	5.2670	1.61%
1997-03-21	0	0.620	0.620	0.630	0.560	0.630	7,714,067	4,751,698	0.6160	5.147	5.147	5.230	4.649	5.230	929,149	5.1140	3.33%
1997-03-20	0	0.600	0.600	0.610	0.600	0.640	3,999,694	2,477,839	0.6195	4.981	4.981	5.064	4.981	5.313	481,758	5.1433	-1.64%
1997-03-19	0	0.610	0.610	0.620	0.610	0.640	3,461,016	2,151,679	0.6217	5.064	5.064	5.147	5.064	5.313	416,875	5.1615	-4.69%
1997-03-18	0	0.640	0.630	0.640	0.620	0.650	4,396,000	2,773,780	0.6310	5.313	5.230	5.313	5.147	5.396	529,492	5.2386	0.00%
1997-03-17	0	0.640	0.630	0.650	0.600	0.670	12,456,000	8,049,100	0.6462	5.313	5.230	5.396	4.981	5.563	1,500,309	5.3650	8.47%
1997-03-14	0	0.590	0.590	0.600	0.580	0.590	4,610,000	2,703,300	0.5864	4.898	4.898	4.981	4.815	4.898	555,268	4.8685	0.00%
1997-03-13	0	0.590	0.590	0.600	0.570	0.610	6,338,000	3,755,320	0.5925	4.898	4.898	4.981	4.732	5.064	763,404	4.9192	5.36%
1997-03-12	0	0.560	0.560	0.570	0.540	0.590	8,438,000	4,726,000	0.5601	4.649	4.649	4.732	4.483	4.898	1,016,346	4.6500	-5.08%
1997-03-11	0	0.590	0.590	0.600	0.580	0.620	8,256,000	4,920,940	0.5960	4.898	4.898	4.981	4.815	5.147	994,424	4.9485	-1.67%
1997-03-10	0	0.600	0.600	0.620	0.600	0.640	7,954,000	4,955,000	0.6230	4.981	4.981	5.147	4.981	5.313	958,049	5.1720	-6.25%
1997-03-07	0	0.640	0.630	0.640	0.620	0.670	7,918,000	5,117,540	0.6463	5.313	5.230	5.313	5.147	5.563	953,713	5.3659	-4.48%
1997-03-06	0	0.670	0.660	0.670	0.630	0.670	13,186,000	8,647,740	0.6558	5.563	5.480	5.563	5.230	5.563	1,588,236	5.4449	3.08%
1997-03-05	0	0.650	0.650	0.660	0.620	0.700	18,495,694	12,247,730	0.6622	5.396	5.396	5.480	5.147	5.812	2,227,782	5.4977	0.00%
1997-03-04	0	0.650	0.630	0.650	0.610	0.650	17,164,000	10,893,520	0.6347	5.396	5.230	5.396	5.064	5.396	2,067,381	5.2692	0.00%
1997-03-03	0	0.650	0.650	0.660	0.610	0.690	37,818,000	25,074,060	0.6630	5.396	5.396	5.480	5.064	5.729	4,555,128	5.5046	6.56%
1997-02-28	0	0.610	0.610	0.620	0.520	0.620	23,954,000	13,887,240	0.5797	5.064	5.064	5.147	4.317	5.147	2,885,228	4.8132	10.91%
1997-02-27	0	0.550	0.540	0.550	0.540	0.580	19,228,000	10,668,040	0.5548	4.566	4.483	4.566	4.483	4.815	2,315,987	4.6063	1.85%
1997-02-26	0	0.540	0.540	0.550	0.480	0.560	33,624,000	17,782,360	0.5289	4.483	4.483	4.566	3.985	4.649	4,049,967	4.3907	11.34%
1997-02-25	0	0.485	0.485	0.490	0.465	0.500	24,726,000	11,977,870	0.4844	4.027	4.027	4.068	3.861	4.151	2,978,214	4.0218	-2.02%
1997-02-24	0	0.495	0.495	0.500	0.430	0.500	18,534,000	8,527,300	0.4601	4.110	4.110	4.151	3.570	4.151	2,232,396	3.8198	16.47%
1997-02-21	0	0.425	0.420	0.425	0.420	0.425	3,126,000	1,325,300	0.4240	3.528	3.487	3.528	3.487	3.528	376,523	3.5198	0.00%
1997-02-20	0	0.425	0.425	0.430	0.410	0.440	6,134,000	2,613,700	0.4261	3.528	3.528	3.570	3.404	3.653	738,832	3.5376	3.66%
1997-02-19	0	0.410	0.410	0.415	0.405	0.410	1,996,000	815,410	0.4085	3.404	3.404	3.445	3.362	3.404	240,416	3.3917	0.00%
1997-02-18	0	0.410	0.405	0.410	0.410	0.415	1,340,000	553,100	0.4128	3.404	3.362	3.404	3.404	3.445	161,401	3.4269	-1.20%
1997-02-17	0	0.415	0.415	0.420	0.415	0.420	330,000	137,900	0.4179	3.445	3.445	3.487	3.445	3.487	39,748	3.4694	0.00%
1997-02-14	0	0.415	0.415	0.420	0.415	0.415	1,444,000	599,260	0.4150	3.445	3.445	3.487	3.445	3.445	173,928	3.4455	0.00%
1997-02-13	0	0.415	0.415	0.425	0.415	0.430	1,938,000	824,440	0.4254	3.445	3.445	3.528	3.445	3.570	233,430	3.5319	-2.35%
1997-02-12	0	0.425	0.415	0.425	0.415	0.425	1,430,000	600,130	0.4197	3.528	3.445	3.528	3.445	3.528	172,242	3.4842	2.41%
1997-02-11	0	0.415	0.415	0.425	0.415	0.425	1,800,000	753,550	0.4186	3.445	3.445	3.528	3.445	3.528	216,808	3.4757	-1.19%
1997-02-10	0	0.420	0.415	0.420	0.415	0.425	524,000	220,210	0.4202	3.487	3.445	3.487	3.445	3.528	63,115	3.4890	0.00%
1997-02-05	0	0.420	0.415	0.420	0.415	0.420	452,067	188,855	0.4178	3.487	3.445	3.487	3.445	3.487	54,451	3.4684	1.20%
1997-02-04	0	0.415	0.415	0.420	0.415	0.420	1,644,000	683,760	0.4159	3.445	3.445	3.487	3.445	3.487	198,018	3.4530	0.00%
1997-02-03	0	0.415	0.415	0.420	0.415	0.430	1,510,000	642,050	0.4252	3.445	3.445	3.487	3.445	3.570	181,878	3.5301	-1.19%
1997-01-31	0	0.420	0.415	0.420	0.415	0.420	1,714,000	712,800	0.4159	3.487	3.445	3.487	3.445	3.487	206,449	3.4527	2.44%
1997-01-30	0	0.410	0.410	0.420	0.410	0.450	7,642,000	3,271,920	0.4281	3.404	3.404	3.487	3.404	3.736	920,469	3.5546	-5.75%
1997-01-29	0	0.435	0.425	0.440	0.400	0.435	5,016,000	2,088,790	0.4164	3.611	3.528	3.653	3.321	3.611	604,171	3.4573	7.41%
1997-01-28	0	0.405	0.405	0.410	0.400	0.415	1,806,000	732,910	0.4058	3.362	3.362	3.404	3.321	3.445	217,530	3.3692	-2.41%
1997-01-27	0	0.415	0.410	0.415	0.385	0.430	3,444,000	1,405,450	0.4081	3.445	3.404	3.445	3.196	3.570	414,825	3.3881	6.41%
1997-01-24	0	0.390	0.385	0.390	0.385	0.390	410,000	159,890	0.3900	3.238	3.196	3.238	3.196	3.238	49,384	3.2377	0.00%
1997-01-23	0	0.390	0.385	0.390	0.390	0.395	1,580,000	617,450	0.3908	3.238	3.196	3.238	3.238	3.279	190,309	3.2445	-1.27%
1997-01-22	0	0.395	0.395	0.400	0.395	0.400	974,000	385,480	0.3958	3.279	3.279	3.321	3.279	3.321	117,317	3.2858	-1.25%
1997-01-21	0	0.400	0.395	0.405	0.395	0.400	1,180,271	470,500	0.3986	3.321	3.279	3.362	3.279	3.321	142,162	3.3096	0.00%
1997-01-20	0	0.400	0.395	0.400	0.390	0.405	798,000	316,590	0.3967	3.321	3.279	3.321	3.238	3.362	96,118	3.2938	-1.23%
1997-01-17	0	0.405	0.400	0.410	0.390	0.405	1,932,000	771,780	0.3995	3.362	3.321	3.404	3.238	3.362	232,707	3.3165	-1.22%
1997-01-16	0	0.410	0.405	0.415	0.410	0.415	1,090,000	449,450	0.4123	3.404	3.362	3.445	3.404	3.445	131,289	3.4234	0.00%
1997-01-15	0	0.410	0.410	0.415	0.400	0.415	1,712,000	697,630	0.4075	3.404	3.404	3.445	3.321	3.445	206,208	3.3831	0.00%
1997-01-14	0	0.410	0.410	0.415	0.405	0.415	2,734,000	1,117,040	0.4086	3.404	3.404	3.445	3.362	3.445	329,307	3.3921	0.00%
1997-01-13	0	0.410	0.405	0.415	0.405	0.425	2,260,000	935,000	0.4137	3.404	3.362	3.445	3.362	3.528	272,214	3.4348	-1.20%
1997-01-10	0	0.415	0.410	0.415	0.410	0.420	2,020,000	839,050	0.4154	3.445	3.404	3.445	3.404	3.487	243,306	3.4485	0.00%
1997-01-09	0	0.415	0.410	0.425	0.400	0.430	2,592,000	1,077,570	0.4157	3.445	3.404	3.528	3.321	3.570	312,203	3.4515	-3.49%
1997-01-08	0	0.430	0.425	0.430	0.420	0.445	2,226,000	956,140	0.4295	3.570	3.528	3.570	3.487	3.695	268,119	3.5661	-2.27%
1997-01-07	0	0.440	0.435	0.440	0.430	0.470	9,642,000	4,305,730	0.4466	3.653	3.611	3.653	3.570	3.902	1,161,366	3.7075	-1.12%
1997-01-06	0	0.445	0.445	0.450	0.385	0.460	17,128,000	7,451,960	0.4351	3.695	3.695	3.736	3.196	3.819	2,063,045	3.6121	15.58%
1997-01-03	0	0.385	0.385	0.390	0.380	0.395	902,000	350,730	0.3888	3.196	3.196	3.238	3.155	3.279	108,645	3.2282	-1.28%
1997-01-02	0	0.390	0.385	0.395	0.380	0.390	1,510,000	584,750	0.3873	3.238	3.196	3.279	3.155	3.238	181,878	3.2151	-2.50%
1996-12-31	0	0.400	0.385	0.395	0.380	0.400	2,096,000	811,440	0.3871	3.321	3.196	3.279	3.155	3.321	252,460	3.2141	3.90%
1996-12-30	0	0.385	0.380	0.385	0.380	0.385	1,850,000	712,100	0.3849	3.196	3.155	3.196	3.155	3.196	222,830	3.1957	0.00%
1996-12-27	0	0.385	0.380	0.390	0.380	0.390	738,000	286,470	0.3882	3.196	3.155	3.238	3.155	3.238	88,891	3.2227	-1.28%
1996-12-24	0	0.390	0.385	0.400	0.390	0.390	360,000	140,400	0.3900	3.238	3.196	3.321	3.238	3.238	43,362	3.2379	-2.50%
1996-12-23	0	0.400	0.395	0.400	0.395	0.405	2,956,000	1,175,880	0.3978	3.321	3.279	3.321	3.279	3.362	356,046	3.3026	1.27%
1996-12-20	0	0.405	0.400	0.410	0.400	0.405	3,280,000	1,320,900	0.4027	3.279	3.239	3.320	3.239	3.279	405,073	3.2609	1.25%
1996-12-19	0	0.400	0.400	0.405	0.400	0.405	1,250,000	501,850	0.4015	3.239	3.239	3.279	3.239	3.279	154,373	3.2509	0.00%
1996-12-18	0	0.400	0.395	0.400	0.395	0.410	2,520,000	1,010,750	0.4011	3.239	3.198	3.239	3.198	3.320	311,215	3.2478	-1.23%
1996-12-17	0	0.405	0.400	0.410	0.390	0.405	1,446,000	574,340	0.3972	3.279	3.239	3.320	3.158	3.279	178,578	3.2162	2.53%
1996-12-16	0	0.395	0.390	0.400	0.390	0.395	1,109,151	434,343	0.3916	3.198	3.158	3.239	3.158	3.198	136,978	3.1709	1.28%
1996-12-13	0	0.390	0.390	0.395	0.385	0.395	2,120,250	831,676	0.3923	3.158	3.158	3.198	3.117	3.198	261,847	3.1762	-1.27%
1996-12-12	0	0.395	0.395	0.400	0.385	0.405	3,794,250	1,509,816	0.3979	3.198	3.198	3.239	3.117	3.279	468,582	3.2221	-2.47%
1996-12-11	0	0.405	0.400	0.405	0.395	0.430	5,802,000	2,407,840	0.4150	3.279	3.239	3.279	3.198	3.482	716,535	3.3604	-2.41%
1996-12-10	0	0.415	0.415	0.420	0.390	0.420	5,000,067	2,034,574	0.4069	3.360	3.360	3.401	3.158	3.401	617,498	3.2949	6.41%
1996-12-09	0	0.390	0.385	0.395	0.375	0.390	4,170,000	1,594,380	0.3823	3.158	3.117	3.198	3.036	3.158	514,987	3.0960	2.63%
1996-12-06	0	0.380	0.370	0.385	0.365	0.410	5,390,000	2,054,650	0.3812	3.077	2.996	3.117	2.956	3.320	665,654	3.0867	-6.17%
1996-12-05	0	0.405	0.405	0.410	0.375	0.410	3,152,203	1,246,516	0.3954	3.279	3.279	3.320	3.036	3.320	389,291	3.2020	5.19%
1996-12-04	0	0.385	0.385	0.390	0.375	0.390	5,826,000	2,217,850	0.3807	3.117	3.117	3.158	3.036	3.158	719,499	3.0825	-1.28%
1996-12-03	0	0.390	0.390	0.395	0.390	0.400	3,622,000	1,424,600	0.3933	3.158	3.158	3.198	3.158	3.239	447,310	3.1848	-3.70%
1996-12-02	0	0.405	0.405	0.410	0.400	0.435	9,490,338	3,930,218	0.4141	3.279	3.279	3.320	3.239	3.522	1,172,038	3.3533	2.53%
1996-11-29	0	0.395	0.390	0.395	0.375	0.410	14,980,000	5,940,050	0.3965	3.198	3.158	3.198	3.036	3.320	1,850,000	3.2108	5.33%
1996-11-28	0	0.375	0.375	0.380	0.370	0.450	16,468,000	6,766,230	0.4109	3.036	3.036	3.077	2.996	3.644	2,033,765	3.3269	-12.79%
1996-11-27	0	0.430	0.430	0.435	0.415	0.520	34,242,000	15,831,600	0.4623	3.482	3.482	3.522	3.360	4.211	4,228,819	3.7437	-10.42%
1996-11-26	0	0.480	0.475	0.485	0.410	0.485	24,707,389	11,063,992	0.4478	3.887	3.846	3.927	3.320	3.927	3,051,314	3.6260	15.66%
1996-11-25	0	0.415	0.410	0.415	0.395	0.425	13,454,000	5,542,010	0.4119	3.360	3.320	3.360	3.198	3.441	1,661,542	3.3355	7.79%
1996-11-22	0	0.385	0.385	0.390	0.380	0.395	7,497,389	2,903,396	0.3873	3.117	3.117	3.158	3.077	3.198	925,913	3.1357	1.32%
1996-11-21	0	0.380	0.380	0.385	0.360	0.385	7,182,000	2,702,030	0.3762	3.077	3.077	3.117	2.915	3.117	886,963	3.0464	8.57%
1996-11-20	0	0.350	0.350	0.355	0.335	0.355	1,456,000	500,010	0.3434	2.834	2.834	2.875	2.713	2.875	179,813	2.7807	-1.41%
1996-11-19	0	0.355	0.345	0.360	0.325	0.360	3,714,000	1,268,090	0.3414	2.875	2.794	2.915	2.632	2.915	458,672	2.7647	4.41%
1996-11-18	0	0.340	0.340	0.345	0.325	0.360	4,322,000	1,482,390	0.3430	2.753	2.753	2.794	2.632	2.915	533,758	2.7773	-5.56%
1996-11-15	0	0.360	0.350	0.360	0.360	0.380	3,280,000	1,200,660	0.3661	2.915	2.834	2.915	2.915	3.077	405,073	2.9641	-1.37%
1996-11-14	0	0.365	0.365	0.370	0.360	0.365	2,290,000	828,420	0.3618	2.956	2.956	2.996	2.915	2.956	282,810	2.9292	0.00%
1996-11-13	0	0.365	0.360	0.370	0.360	0.380	4,520,000	1,667,730	0.3690	2.956	2.915	2.996	2.915	3.077	558,211	2.9876	-1.35%
1996-11-12	0	0.370	0.370	0.375	0.365	0.375	4,410,000	1,638,300	0.3715	2.996	2.996	3.036	2.956	3.036	544,626	3.0081	-1.33%
1996-11-11	0	0.375	0.375	0.380	0.370	0.395	9,078,000	3,476,330	0.3829	3.036	3.036	3.077	2.996	3.198	1,121,115	3.1008	4.17%
1996-11-08	0	0.360	0.360	0.370	0.360	0.380	4,610,000	1,718,910	0.3729	2.915	2.915	2.996	2.915	3.077	569,326	3.0192	-5.26%
1996-11-07	0	0.380	0.380	0.385	0.375	0.390	11,462,000	4,377,980	0.3820	3.077	3.077	3.117	3.036	3.158	1,415,534	3.0928	4.11%
1996-11-06	0	0.365	0.365	0.370	0.360	0.380	12,426,000	4,583,710	0.3689	2.956	2.956	2.996	2.915	3.077	1,534,586	2.9869	2.82%
1996-11-05	0	0.355	0.355	0.360	0.315	0.360	11,800,000	4,146,050	0.3514	2.875	2.875	2.915	2.551	2.915	1,457,277	2.8451	10.94%
1996-11-04	0	0.320	0.320	0.325	0.310	0.325	1,768,000	563,580	0.3188	2.591	2.591	2.632	2.510	2.632	218,344	2.5812	1.59%
1996-11-01	0	0.315	0.315	0.320	0.300	0.320	2,150,000	663,480	0.3086	2.551	2.551	2.591	2.429	2.591	265,521	2.4988	5.00%
1996-10-31	0	0.300	0.300	0.305	0.300	0.305	1,746,000	532,470	0.3050	2.429	2.429	2.470	2.429	2.470	215,628	2.4694	-3.23%
1996-10-30	0	0.310	0.305	0.315	0.305	0.310	1,870,000	575,600	0.3078	2.510	2.470	2.551	2.470	2.510	230,941	2.4924	1.64%
1996-10-29	0	0.305	0.300	0.305	0.300	0.330	6,336,000	2,016,590	0.3183	2.470	2.429	2.470	2.429	2.672	782,483	2.5772	-6.15%
1996-10-28	0	0.325	0.320	0.325	0.310	0.335	14,422,000	4,644,490	0.3220	2.632	2.591	2.632	2.510	2.713	1,781,088	2.6077	8.33%
1996-10-25	0	0.300	0.290	0.300	0.260	0.315	12,810,000	3,819,110	0.2981	2.429	2.348	2.429	2.105	2.551	1,582,010	2.4141	13.21%
1996-10-24	0	0.265	0.260	0.270	0.260	0.270	1,534,000	405,090	0.2641	2.146	2.105	2.186	2.105	2.186	189,446	2.1383	1.92%
1996-10-23	0	0.260	0.255	0.260	0.260	0.265	930,000	242,200	0.2604	2.105	2.065	2.105	2.105	2.146	114,853	2.1088	0.00%
1996-10-22	0	0.260	0.260	0.270	0.260	0.270	1,370,000	367,000	0.2679	2.105	2.105	2.186	2.105	2.186	169,192	2.1691	-3.70%
1996-10-18	0	0.270	0.270	0.275	0.270	0.275	1,170,000	316,850	0.2708	2.186	2.186	2.227	2.186	2.227	144,493	2.1928	-1.82%
1996-10-17	0	0.275	0.270	0.280	0.265	0.275	880,000	237,100	0.2694	2.227	2.186	2.267	2.146	2.227	108,678	2.1817	1.85%
1996-10-16	0	0.270	0.270	0.275	0.260	0.270	1,540,000	413,250	0.2683	2.186	2.186	2.227	2.105	2.186	190,187	2.1729	-1.82%
1996-10-15	0	0.275	0.265	0.275	0.270	0.275	2,270,000	618,150	0.2723	2.227	2.146	2.227	2.186	2.227	280,340	2.2050	0.00%
1996-10-14	0	0.275	0.270	0.275	0.270	0.285	6,592,000	1,824,400	0.2768	2.227	2.186	2.227	2.186	2.308	814,099	2.2410	3.77%
1996-10-11	0	0.265	0.265	0.270	0.250	0.270	4,382,000	1,144,530	0.2612	2.146	2.146	2.186	2.024	2.186	541,168	2.1149	-1.85%
1996-10-10	0	0.270	0.265	0.270	0.270	0.285	8,066,000	2,219,560	0.2752	2.186	2.146	2.186	2.186	2.308	996,135	2.2282	-5.26%
1996-10-09	0	0.285	0.280	0.285	0.265	0.295	13,688,000	3,899,170	0.2849	2.308	2.267	2.308	2.146	2.389	1,690,441	2.3066	0.00%
1996-10-08	0	0.285	0.280	0.290	0.260	0.295	20,552,000	5,798,100	0.2821	2.308	2.267	2.348	2.105	2.389	2,538,131	2.2844	9.62%
1996-10-07	0	0.260	0.255	0.260	0.245	0.265	8,430,000	2,155,750	0.2557	2.105	2.065	2.105	1.984	2.146	1,041,088	2.0707	8.33%
1996-10-04	0	0.240	0.240	0.241	0.236	0.248	10,986,000	2,673,294	0.2433	1.943	1.943	1.951	1.911	2.008	1,356,749	1.9704	4.35%
1996-10-03	0	0.230	0.228	0.230	0.223	0.235	4,570,000	1,041,180	0.2278	1.862	1.846	1.862	1.806	1.903	564,386	1.8448	5.02%
1996-10-02	0	0.219	0.215	0.220	0.214	0.224	2,040,000	446,460	0.2189	1.773	1.741	1.781	1.733	1.814	251,936	1.7721	4.29%
1996-10-01	0	0.210	0.203	0.210	0.206	0.210	300,000	62,600	0.2087	1.700	1.644	1.700	1.668	1.700	37,049	1.6896	2.44%
1996-09-30	0	0.205	0.205	-	0.203	0.205	268,000	54,920	0.2049	1.660	1.660	-	1.644	1.660	33,097	1.6593	-1.44%
1996-09-27	0	0.208	0.208	0.212	0.208	0.211	1,606,000	336,188	0.2093	1.684	1.684	1.717	1.684	1.709	198,338	1.6950	0.00%
1996-09-26	0	0.208	0.206	0.209	0.205	0.209	880,000	182,640	0.2075	1.684	1.668	1.692	1.660	1.692	108,678	1.6806	2.46%
1996-09-25	0	0.203	0.202	0.207	0.202	0.213	1,601,356	333,471	0.2082	1.644	1.636	1.676	1.636	1.725	197,764	1.6862	0.50%
1996-09-24	0	0.202	0.202	0.208	0.198	0.210	1,046,000	215,904	0.2064	1.636	1.636	1.684	1.603	1.700	129,179	1.6714	1.00%
1996-09-23	0	0.200	0.200	0.204	0.200	0.200	666,473	133,285	0.2000	1.619	1.619	1.652	1.619	1.619	82,308	1.6193	0.00%
1996-09-20	0	0.200	0.200	0.210	0.200	0.206	360,000	73,040	0.2029	1.619	1.619	1.700	1.619	1.668	44,459	1.6429	-2.91%
1996-09-19	0	0.206	0.206	0.210	0.206	0.210	40,000	8,360	0.2090	1.668	1.668	1.700	1.668	1.700	4,940	1.6923	-1.90%
1996-09-18	0	0.210	-	0.210	-	-	0	0	-	1.700	-	1.700	-	-	0	-	0.00%
1996-09-17	0	0.210	0.210	0.214	0.208	0.210	906,000	190,020	0.2097	1.700	1.700	1.733	1.684	1.700	111,889	1.6983	1.94%
1996-09-16	0	0.206	0.206	0.211	0.206	0.213	980,000	205,840	0.2100	1.668	1.668	1.709	1.668	1.725	121,028	1.7008	-2.83%
1996-09-13	0	0.212	0.212	0.215	0.210	0.214	1,198,000	254,716	0.2126	1.717	1.717	1.741	1.700	1.733	147,951	1.7216	0.95%
1996-09-12	0	0.210	0.208	0.210	0.208	0.210	404,000	84,636	0.2095	1.700	1.684	1.700	1.684	1.700	49,893	1.6963	-0.94%
1996-09-11	0	0.212	0.207	0.212	0.202	0.213	1,300,000	271,730	0.2090	1.717	1.676	1.717	1.636	1.725	160,547	1.6925	-0.47%
1996-09-10	0	0.213	0.213	0.216	0.202	0.217	4,024,000	852,808	0.2119	1.725	1.725	1.749	1.636	1.757	496,956	1.7161	7.58%
1996-09-09	0	0.198	0.198	0.201	0.190	0.197	340,000	65,960	0.1940	1.603	1.603	1.628	1.538	1.595	41,989	1.5709	2.59%
1996-09-06	0	0.193	-	0.196	0.191	0.193	500,000	96,000	0.1920	1.563	-	1.587	1.547	1.563	61,749	1.5547	-1.53%
1996-09-05	0	0.196	0.194	0.196	0.194	0.196	468,000	91,228	0.1949	1.587	1.571	1.587	1.571	1.587	57,797	1.5784	0.51%
1996-09-04	0	0.195	0.195	0.197	0.194	0.198	428,000	83,580	0.1953	1.579	1.579	1.595	1.571	1.603	52,857	1.5812	0.00%
1996-09-03	0	0.195	0.195	0.198	0.191	0.198	492,000	95,690	0.1945	1.579	1.579	1.603	1.547	1.603	60,761	1.5749	2.63%
1996-09-02	0	0.190	0.186	-	-	-	0	0	-	1.538	1.506	-	-	-	0	-	0.00%
1996-08-30	0	0.190	0.188	0.190	0.190	0.191	1,002,000	190,684	0.1903	1.538	1.522	1.538	1.538	1.547	123,745	1.5409	-0.52%
1996-08-29	0	0.191	0.191	0.194	0.190	0.192	892,000	170,382	0.1910	1.547	1.547	1.571	1.538	1.555	110,160	1.5467	-0.52%
1996-08-28	0	0.192	0.191	0.196	0.191	0.194	600,000	115,500	0.1925	1.555	1.547	1.587	1.547	1.571	74,099	1.5587	1.05%
1996-08-27	0	0.190	0.190	0.194	0.186	0.191	500,000	94,040	0.1881	1.538	1.538	1.571	1.506	1.547	61,749	1.5229	2.15%
1996-08-23	0	0.186	0.186	0.190	0.186	0.186	4,000	744	0.1860	1.506	1.506	1.538	1.506	1.506	494	1.5061	0.00%
1996-08-22	0	0.186	0.184	0.188	0.186	0.189	250,000	47,000	0.1880	1.506	1.490	1.522	1.506	1.530	30,875	1.5223	-4.12%
1996-08-21	0	0.194	-	0.196	-	-	0	0	-	1.571	-	1.587	-	-	0	-	0.00%
1996-08-20	0	0.194	-	0.194	-	-	0	0	-	1.571	-	1.571	-	-	0	-	0.00%
1996-08-19	0	0.194	-	0.194	-	-	0	0	-	1.571	-	1.571	-	-	0	-	0.00%
1996-08-16	0	0.194	-	0.194	-	-	0	0	-	1.571	-	1.571	-	-	0	-	0.00%
1996-08-15	0	0.194	0.188	0.195	-	-	0	0	-	1.571	1.522	1.579	-	-	0	-	0.00%
1996-08-14	0	0.194	0.190	0.194	0.186	0.194	1,454,000	276,440	0.1901	1.571	1.538	1.571	1.506	1.571	179,566	1.5395	2.11%
1996-08-13	0	0.190	0.188	0.192	0.188	0.192	1,418,000	268,884	0.1896	1.538	1.522	1.555	1.522	1.555	175,120	1.5354	0.00%
1996-08-12	0	0.190	0.190	-	0.188	0.190	800,000	151,460	0.1893	1.538	1.538	-	1.522	1.538	98,798	1.5330	2.15%
1996-08-09	0	0.186	0.183	-	-	-	0	0	-	1.506	1.482	-	-	-	0	-	0.00%
1996-08-08	0	0.186	0.186	0.196	0.186	0.187	460,000	85,760	0.1864	1.506	1.506	1.587	1.506	1.514	56,809	1.5096	-2.11%
1996-08-07	0	0.190	0.190	0.194	0.186	0.194	550,000	104,500	0.1900	1.538	1.538	1.571	1.506	1.571	67,924	1.5385	-2.06%
1996-08-06	0	0.194	0.188	0.195	0.194	0.194	100,000	19,400	0.1940	1.571	1.522	1.579	1.571	1.571	12,350	1.5709	0.00%
1996-08-05	0	0.194	-	0.198	0.194	0.198	200,000	39,200	0.1960	1.571	-	1.603	1.571	1.603	24,700	1.5871	0.00%
1996-08-02	0	0.194	0.184	0.194	0.190	0.194	280,000	53,512	0.1911	1.571	1.490	1.571	1.538	1.571	34,579	1.5475	3.74%
1996-08-01	0	0.187	0.187	0.190	0.186	0.190	600,000	113,200	0.1887	1.514	1.514	1.538	1.506	1.538	74,099	1.5277	-1.06%
1996-07-31	0	0.189	0.185	0.193	0.186	0.189	450,000	84,280	0.1873	1.530	1.498	1.563	1.506	1.530	55,574	1.5165	-0.53%
1996-07-30	0	0.190	0.190	0.196	0.190	0.192	220,000	42,200	0.1918	1.538	1.538	1.587	1.538	1.555	27,170	1.5532	-3.06%
1996-07-29	0	0.196	0.193	0.200	0.196	0.200	600,000	118,550	0.1976	1.587	1.563	1.619	1.587	1.619	74,099	1.5999	-2.00%
1996-07-26	0	0.200	0.198	0.202	0.198	0.202	590,000	118,100	0.2002	1.619	1.603	1.636	1.603	1.636	72,864	1.6208	0.00%
1996-07-25	0	0.200	0.200	0.202	0.200	0.203	1,360,000	273,130	0.2008	1.619	1.619	1.636	1.619	1.644	167,957	1.6262	0.50%
1996-07-24	0	0.199	0.199	0.208	0.195	0.203	1,590,000	317,530	0.1997	1.611	1.611	1.684	1.579	1.644	196,362	1.6171	-1.00%
1996-07-23	0	0.201	0.201	0.209	0.200	0.210	6,700,000	1,354,332	0.2021	1.628	1.628	1.692	1.619	1.700	827,437	1.6368	-4.29%
1996-07-22	0	0.210	0.202	0.210	0.201	0.210	2,290,667	467,620	0.2041	1.700	1.636	1.700	1.628	1.700	282,893	1.6530	0.48%
1996-07-19	0	0.209	0.206	0.209	0.205	0.209	300,000	62,340	0.2078	1.692	1.668	1.692	1.660	1.692	37,049	1.6826	-0.48%
1996-07-18	0	0.210	0.210	0.213	0.206	0.210	340,000	70,910	0.2086	1.700	1.700	1.725	1.668	1.700	41,989	1.6888	0.96%
1996-07-17	0	0.208	0.208	0.212	0.207	0.212	1,868,000	388,884	0.2082	1.684	1.684	1.717	1.676	1.717	230,694	1.6857	0.48%
1996-07-16	0	0.207	0.207	0.208	0.206	0.208	730,000	151,110	0.2070	1.676	1.676	1.684	1.668	1.684	90,154	1.6761	-1.43%
1996-07-15	0	0.210	0.208	0.210	0.207	0.212	770,000	161,486	0.2097	1.700	1.684	1.700	1.676	1.717	95,093	1.6982	0.96%
1996-07-12	0	0.208	0.208	0.210	0.208	0.210	1,370,000	286,500	0.2091	1.684	1.684	1.700	1.684	1.700	169,192	1.6933	-0.95%
1996-07-11	0	0.210	0.206	0.214	0.210	0.210	250,639	52,615	0.2099	1.700	1.668	1.733	1.700	1.700	30,953	1.6998	-0.94%
1996-07-10	0	0.212	0.208	0.213	0.212	0.212	580,000	122,960	0.2120	1.717	1.684	1.725	1.717	1.717	71,629	1.7166	-1.85%
1996-07-09	0	0.216	0.208	0.216	0.201	0.218	1,010,000	213,460	0.2113	1.749	1.684	1.749	1.628	1.765	124,733	1.7113	6.93%
1996-07-08	0	0.202	0.202	0.205	0.202	0.202	50,000	10,100	0.2020	1.636	1.636	1.660	1.636	1.636	6,175	1.6357	-1.46%
1996-07-05	0	0.205	0.205	0.212	0.205	0.205	1,526,000	312,830	0.2050	1.660	1.660	1.717	1.660	1.660	188,458	1.6599	-2.38%
1996-07-04	0	0.210	0.210	0.214	0.197	0.215	532,745	111,661	0.2096	1.700	1.700	1.733	1.595	1.741	65,793	1.6972	-2.33%
1996-07-03	0	0.215	-	0.215	0.215	0.215	622,000	133,730	0.2150	1.741	-	1.741	1.741	1.741	76,816	1.7409	-1.38%
1996-07-02	0	0.218	0.218	0.220	0.210	0.218	1,870,000	404,940	0.2165	1.765	1.765	1.781	1.700	1.765	230,941	1.7534	1.40%
1996-07-01	0	0.215	0.214	0.219	0.214	0.216	800,000	172,300	0.2154	1.741	1.733	1.773	1.733	1.749	98,798	1.7440	0.94%
1996-06-28	0	0.213	0.211	0.216	0.210	0.214	1,170,000	248,420	0.2123	1.725	1.709	1.749	1.700	1.733	144,493	1.7193	1.43%
1996-06-27	0	0.210	0.210	0.214	0.210	0.215	590,000	124,680	0.2113	1.700	1.700	1.733	1.700	1.741	72,864	1.7111	-0.47%
1996-06-26	0	0.211	0.211	0.215	0.211	0.216	1,000,000	212,920	0.2129	1.709	1.709	1.741	1.709	1.749	123,498	1.7241	0.00%
1996-06-25	0	0.211	0.211	0.214	0.207	0.225	8,680,000	1,872,840	0.2158	1.709	1.709	1.733	1.676	1.822	1,071,963	1.7471	-1.40%
1996-06-24	0	0.214	0.214	0.220	0.214	0.223	600,000	131,200	0.2187	1.733	1.733	1.781	1.733	1.806	74,099	1.7706	-4.04%
1996-06-21	0	0.223	0.223	0.227	0.218	0.226	1,120,000	249,952	0.2232	1.806	1.806	1.838	1.765	1.830	138,318	1.8071	0.45%
1996-06-19	0	0.222	0.222	0.224	0.221	0.226	1,240,000	275,730	0.2224	1.798	1.798	1.814	1.790	1.830	153,138	1.8005	-5.53%
1996-06-18	0	0.235	-	0.235	-	-	100,000	23,500	0.2350	1.903	-	1.903	-	-	12,350	1.9029	0.00%
1996-06-14	0	0.235	0.234	0.237	0.233	0.246	10,160,000	2,434,950	0.2397	1.903	1.895	1.919	1.887	1.992	1,254,740	1.9406	-2.49%
1996-06-13	0	0.241	0.241	0.245	0.238	0.247	13,922,000	3,388,812	0.2434	1.951	1.951	1.984	1.927	2.000	1,719,339	1.9710	-1.23%
1996-06-12	0	0.244	0.241	0.244	0.230	0.244	4,912,000	1,172,374	0.2387	1.976	1.951	1.976	1.862	1.976	606,622	1.9326	6.09%
1996-06-11	0	0.230	0.227	0.231	0.227	0.230	1,850,000	421,900	0.2281	1.862	1.838	1.870	1.838	1.862	228,471	1.8466	0.00%
1996-06-10	0	0.230	0.230	0.234	0.230	0.235	2,500,000	580,500	0.2322	1.862	1.862	1.895	1.862	1.903	308,745	1.8802	-4.17%
1996-06-07	0	0.240	0.238	-	0.227	0.240	5,574,000	1,292,344	0.2319	1.943	1.927	-	1.838	1.943	688,378	1.8774	7.14%
1996-06-06	0	0.224	0.222	0.229	0.214	0.231	3,170,000	707,984	0.2233	1.814	1.798	1.854	1.733	1.870	391,489	1.8084	4.67%
1996-06-05	0	0.214	0.214	0.219	0.201	0.219	16,720,000	3,527,600	0.2110	1.733	1.733	1.773	1.628	1.773	2,064,887	1.7084	-4.04%
1996-06-04	0	0.223	0.220	0.223	-	-	0	0	-	1.806	1.781	1.806	-	-	0	-	0.00%
1996-06-03	0	0.223	0.219	0.226	0.223	0.234	560,000	128,240	0.2290	1.806	1.773	1.830	1.806	1.895	69,159	1.8543	-3.46%
1996-05-31	0	0.231	0.231	0.233	0.231	0.241	2,938,000	699,510	0.2381	1.870	1.870	1.887	1.870	1.951	362,837	1.9279	-0.86%
1996-05-30	0	0.233	0.229	0.236	0.225	0.233	1,896,000	431,988	0.2278	1.887	1.854	1.911	1.822	1.887	234,152	1.8449	3.56%
1996-05-29	0	0.225	-	0.225	0.224	0.225	162,000	36,388	0.2246	1.822	-	1.822	1.814	1.822	20,007	1.8188	0.00%
1996-05-28	0	0.225	0.223	0.225	0.220	0.225	288,000	64,000	0.2222	1.822	1.806	1.822	1.781	1.822	35,567	1.7994	-0.88%
1996-05-27	0	0.227	-	0.227	-	-	0	0	-	1.838	-	1.838	-	-	0	-	-0.44%
1996-05-24	0	0.228	-	0.229	0.228	0.228	126,000	28,728	0.2280	1.846	-	1.854	1.846	1.846	15,561	1.8462	0.00%
1996-05-23	0	0.228	-	0.228	-	-	0	0	-	1.846	-	1.846	-	-	0	-	-0.44%
1996-05-22	0	0.229	0.223	0.229	0.221	0.229	890,000	200,140	0.2249	1.854	1.806	1.854	1.790	1.854	109,913	1.8209	3.62%
1996-05-21	0	0.221	0.221	0.231	0.221	0.231	256,000	57,426	0.2243	1.790	1.790	1.870	1.790	1.870	31,615	1.8164	-4.33%
1996-05-20	0	0.231	-	0.231	0.231	0.231	80,000	18,480	0.2310	1.870	-	1.870	1.870	1.870	9,880	1.8705	-2.12%
1996-05-17	0	0.236	-	0.236	0.235	0.236	250,000	58,910	0.2356	1.911	-	1.911	1.903	1.911	30,875	1.9080	0.00%
1996-05-16	0	0.236	0.235	0.238	0.236	0.236	200,000	47,200	0.2360	1.911	1.903	1.927	1.911	1.911	24,700	1.9110	-0.84%
1996-05-15	0	0.238	-	0.238	0.237	0.238	350,000	83,250	0.2379	1.927	-	1.927	1.919	1.927	43,224	1.9260	0.42%
1996-05-14	0	0.237	0.235	0.237	0.235	0.237	882,000	208,498	0.2364	1.919	1.903	1.919	1.903	1.919	108,925	1.9141	0.42%
1996-05-13	0	0.236	0.235	0.239	0.230	0.244	1,586,000	377,460	0.2380	1.911	1.903	1.935	1.862	1.976	195,868	1.9271	3.51%
1996-05-10	0	0.228	0.225	0.234	0.218	0.234	1,500,000	336,310	0.2242	1.846	1.822	1.895	1.765	1.895	185,247	1.8155	6.54%
1996-05-09	0	0.214	0.214	0.223	0.210	0.222	808,000	175,180	0.2168	1.733	1.733	1.806	1.700	1.798	99,786	1.7555	0.00%
1996-05-08	0	0.214	-	0.220	0.210	0.214	302,000	63,738	0.2111	1.733	-	1.781	1.700	1.733	37,296	1.7090	0.00%
1996-05-07	0	0.214	0.206	0.220	0.203	0.214	764,000	157,422	0.2060	1.733	1.668	1.781	1.644	1.733	94,352	1.6684	3.88%
1996-05-06	0	0.206	0.205	-	0.205	0.208	200,000	41,112	0.2056	1.668	1.660	-	1.660	1.684	24,700	1.6645	0.49%
1996-05-03	0	0.205	0.205	0.206	0.205	0.206	200,000	41,100	0.2055	1.660	1.660	1.668	1.660	1.668	24,700	1.6640	0.49%
1996-05-02	0	0.204	0.204	-	0.203	0.210	714,000	148,194	0.2076	1.652	1.652	-	1.644	1.700	88,178	1.6806	-4.67%
1996-05-01	0	0.214	0.214	-	-	-	0	0	-	1.733	1.733	-	-	-	0	-	0.00%
1996-04-30	0	0.214	-	0.214	0.218	0.218	2,000	436	0.2180	1.733	-	1.733	1.765	1.765	247	1.7652	-2.73%
1996-04-29	0	0.220	-	0.225	0.220	0.225	150,000	33,250	0.2217	1.781	-	1.822	1.781	1.822	18,525	1.7949	0.46%
1996-04-26	0	0.219	-	0.220	0.219	0.223	302,000	66,746	0.2210	1.773	-	1.781	1.773	1.806	37,296	1.7896	-2.67%
1996-04-25	0	0.225	-	0.226	-	-	0	0	-	1.822	-	1.830	-	-	0	-	0.00%
1996-04-24	0	0.225	-	0.225	-	-	0	0	-	1.822	-	1.822	-	-	0	-	0.00%
1996-04-23	0	0.225	0.221	0.225	0.221	0.229	660,000	148,700	0.2253	1.822	1.790	1.822	1.790	1.854	81,509	1.8243	0.00%
1996-04-22	0	0.225	0.222	0.228	0.225	0.229	492,000	111,372	0.2264	1.822	1.798	1.846	1.822	1.854	60,761	1.8330	-1.75%
1996-04-19	0	0.229	0.228	0.233	0.228	0.229	248,000	56,742	0.2288	1.854	1.846	1.887	1.846	1.854	30,628	1.8526	-2.14%
1996-04-18	0	0.234	-	0.235	0.234	0.234	180,000	42,120	0.2340	1.895	-	1.903	1.895	1.895	22,230	1.8948	0.00%
1996-04-17	0	0.234	-	0.234	-	-	0	0	-	1.895	-	1.895	-	-	0	-	-0.43%
1996-04-16	0	0.235	0.229	0.235	0.230	0.235	460,000	106,350	0.2312	1.903	1.854	1.903	1.862	1.903	56,809	1.8721	0.00%
1996-04-15	0	0.235	-	0.235	0.230	0.235	126,000	29,210	0.2318	1.903	-	1.903	1.862	1.903	15,561	1.8772	0.00%
1996-04-12	0	0.235	0.230	0.235	0.230	0.238	496,000	116,800	0.2355	1.903	1.862	1.903	1.862	1.927	61,255	1.9068	-1.26%
1996-04-11	0	0.238	0.230	0.238	0.240	0.240	130,000	31,200	0.2400	1.927	1.862	1.927	1.943	1.943	16,055	1.9434	-0.42%
1996-04-10	0	0.239	0.230	0.239	0.235	0.245	360,000	85,426	0.2373	1.935	1.862	1.935	1.903	1.984	44,459	1.9214	0.00%
1996-04-09	0	0.239	-	0.239	0.239	0.239	40,000	9,560	0.2390	1.935	-	1.935	1.935	1.935	4,940	1.9353	0.00%
1996-04-03	0	0.239	0.239	0.240	-	-	0	0	-	1.935	1.935	1.943	-	-	0	-	2.14%
1996-04-02	0	0.234	0.234	0.235	0.234	0.240	520,000	123,340	0.2372	1.895	1.895	1.903	1.895	1.943	64,219	1.9206	-2.09%
1996-04-01	0	0.239	-	0.239	-	-	0	0	-	1.935	-	1.935	-	-	0	-	0.00%
1996-03-29	0	0.239	0.222	0.239	0.226	0.240	200,000	46,436	0.2322	1.935	1.798	1.935	1.830	1.943	24,700	1.8800	1.70%
1996-03-28	0	0.235	0.235	0.245	0.235	0.255	742,000	178,340	0.2404	1.903	1.903	1.984	1.903	2.065	91,636	1.9462	-6.00%
1996-03-27	0	0.250	-	0.250	0.250	0.255	1,868,000	467,150	0.2501	2.024	-	2.024	2.024	2.065	230,694	2.0250	-3.85%
1996-03-26	0	0.260	-	0.265	-	-	0	0	-	2.105	-	2.146	-	-	0	-	0.00%
1996-03-25	0	0.260	-	0.260	0.255	0.260	250,000	64,970	0.2599	2.105	-	2.105	2.065	2.105	30,875	2.1043	4.00%
1996-03-22	0	0.250	0.249	0.250	0.250	0.250	50,000	12,500	0.2500	2.024	2.016	2.024	2.024	2.024	6,175	2.0243	1.21%
1996-03-21	0	0.247	0.242	0.247	0.242	0.247	880,000	214,250	0.2435	2.000	1.960	2.000	1.960	2.000	108,678	1.9714	0.82%
1996-03-20	0	0.245	-	0.245	0.245	0.245	560,000	137,200	0.2450	1.984	-	1.984	1.984	1.984	69,159	1.9838	0.41%
1996-03-19	0	0.244	0.234	0.244	0.234	0.244	274,000	65,720	0.2399	1.976	1.895	1.976	1.895	1.976	33,838	1.9422	1.67%
1996-03-18	0	0.240	0.233	0.240	0.232	0.240	380,000	90,890	0.2392	1.943	1.887	1.943	1.879	1.943	46,929	1.9367	3.90%
1996-03-15	0	0.231	0.231	0.244	0.231	0.240	870,000	204,070	0.2346	1.870	1.870	1.976	1.870	1.943	107,443	1.8993	3.12%
1996-03-14	0	0.224	0.215	0.224	0.209	0.225	676,000	148,710	0.2200	1.814	1.741	1.814	1.692	1.822	83,485	1.7813	-2.18%
1996-03-13	0	0.229	-	0.229	0.217	0.235	330,000	73,740	0.2235	1.854	-	1.854	1.757	1.903	40,754	1.8094	-0.43%
1996-03-12	0	0.230	0.200	0.230	-	-	0	0	-	1.862	1.619	1.862	-	-	0	-	-3.36%
1996-03-11	0	0.238	-	0.238	-	-	0	0	-	1.927	-	1.927	-	-	0	-	-3.25%
1996-03-08	0	0.246	0.245	0.250	0.245	0.275	1,590,000	401,842	0.2527	1.992	1.984	2.024	1.984	2.227	196,362	2.0464	-1.60%
1996-03-07	0	0.250	0.250	0.255	0.250	0.265	2,292,000	585,200	0.2553	2.024	2.024	2.065	2.024	2.146	283,057	2.0674	-3.85%
1996-03-06	0	0.260	0.260	0.265	0.260	0.290	2,438,000	658,680	0.2702	2.105	2.105	2.146	2.105	2.348	301,088	2.1877	-7.14%
1996-03-05	0	0.280	0.275	0.280	0.247	0.290	7,712,000	2,125,650	0.2756	2.267	2.227	2.267	2.000	2.348	952,417	2.2318	13.82%
1996-03-04	0	0.246	0.245	0.247	0.243	0.246	1,486,000	363,874	0.2449	1.992	1.984	2.000	1.968	1.992	183,518	1.9828	0.82%
1996-03-01	0	0.244	0.244	0.245	0.238	0.248	1,220,000	297,160	0.2436	1.976	1.976	1.984	1.927	2.008	150,668	1.9723	2.52%
1996-02-29	0	0.238	0.238	0.247	0.234	0.242	1,614,000	385,668	0.2390	1.927	1.927	2.000	1.895	1.960	199,326	1.9349	-1.65%
1996-02-28	0	0.242	0.241	0.248	0.241	0.260	5,538,000	1,375,206	0.2483	1.960	1.951	2.008	1.951	2.105	683,932	2.0107	-2.42%
1996-02-27	0	0.248	0.248	0.249	0.225	0.249	7,708,000	1,853,670	0.2405	2.008	2.008	2.016	1.822	2.016	951,923	1.9473	11.71%
1996-02-26	0	0.222	0.222	0.227	0.213	0.225	1,554,000	343,100	0.2208	1.798	1.798	1.838	1.725	1.822	191,916	1.7878	4.23%
1996-02-23	0	0.213	0.210	0.216	0.208	0.213	878,000	184,484	0.2101	1.725	1.700	1.749	1.684	1.725	108,431	1.7014	0.95%
1996-02-22	0	0.211	0.208	0.212	0.208	0.214	702,000	147,678	0.2104	1.709	1.684	1.717	1.684	1.733	86,696	1.7034	0.00%
1996-02-16	0	0.211	0.207	0.212	0.202	0.211	1,270,000	262,890	0.2070	1.709	1.676	1.717	1.636	1.709	156,842	1.6761	3.43%
1996-02-15	0	0.204	0.204	0.205	0.200	0.204	1,392,000	281,868	0.2025	1.652	1.652	1.660	1.619	1.652	171,909	1.6396	4.08%
1996-02-14	0	0.196	0.196	0.200	0.194	0.200	250,000	48,850	0.1954	1.587	1.587	1.619	1.571	1.619	30,875	1.5822	0.00%
1996-02-13	0	0.196	0.196	0.200	0.196	0.196	212,000	41,552	0.1960	1.587	1.587	1.619	1.587	1.587	26,182	1.5871	-2.00%
1996-02-12	0	0.200	0.200	0.210	0.200	0.203	1,142,000	229,060	0.2006	1.619	1.619	1.700	1.619	1.644	141,035	1.6241	0.50%
1996-02-09	0	0.199	0.198	0.200	0.194	0.199	840,000	166,150	0.1978	1.611	1.603	1.619	1.571	1.611	103,738	1.6016	2.05%
1996-02-08	0	0.195	0.195	0.200	0.191	0.197	534,000	103,678	0.1942	1.579	1.579	1.619	1.547	1.595	65,948	1.5721	0.00%
1996-02-07	0	0.195	0.195	0.198	0.195	0.205	2,132,000	427,480	0.2005	1.579	1.579	1.603	1.579	1.660	263,298	1.6236	-4.41%
1996-02-06	0	0.204	0.203	0.207	0.204	0.208	2,020,000	415,450	0.2057	1.652	1.644	1.676	1.652	1.684	249,466	1.6654	-2.86%
1996-02-05	0	0.210	0.205	0.210	0.203	0.210	110,000	22,480	0.2044	1.700	1.660	1.700	1.644	1.700	13,585	1.6548	-0.47%
1996-02-02	0	0.211	0.207	0.212	-	-	0	0	-	1.709	1.676	1.717	-	-	0	-	0.00%
1996-02-01	0	0.211	0.203	0.212	0.203	0.212	898,000	185,504	0.2066	1.709	1.644	1.717	1.644	1.717	110,901	1.6727	0.48%
1996-01-31	0	0.210	0.210	0.214	0.210	0.218	1,190,000	256,350	0.2154	1.700	1.700	1.733	1.700	1.765	146,963	1.7443	-3.23%
1996-01-30	0	0.217	0.215	0.217	0.215	0.217	150,000	32,450	0.2163	1.757	1.741	1.757	1.741	1.757	18,525	1.7517	0.93%
1996-01-29	0	0.215	0.208	-	0.200	0.215	1,045,694	214,669	0.2053	1.741	1.684	-	1.619	1.741	129,141	1.6623	4.37%
1996-01-26	0	0.206	0.204	0.206	-	-	0	0	-	1.668	1.652	1.668	-	-	0	-	-1.90%
1996-01-25	0	0.210	-	0.210	0.210	0.215	1,058,000	224,130	0.2118	1.700	-	1.700	1.700	1.741	130,661	1.7154	0.00%
1996-01-24	0	0.210	0.210	0.215	0.210	0.220	512,000	109,820	0.2145	1.700	1.700	1.741	1.700	1.781	63,231	1.7368	-4.55%
1996-01-23	0	0.220	-	0.220	0.222	0.224	200,000	44,760	0.2238	1.781	-	1.781	1.798	1.814	24,700	1.8122	-1.79%
1996-01-22	0	0.224	-	0.224	0.228	0.232	320,000	73,740	0.2304	1.814	-	1.814	1.846	1.879	39,519	1.8659	-2.18%
1996-01-19	0	0.229	0.223	0.230	0.215	0.232	2,160,000	489,208	0.2265	1.854	1.806	1.862	1.741	1.879	266,756	1.8339	5.05%
1996-01-18	0	0.218	0.214	0.218	0.203	0.224	2,060,000	446,938	0.2170	1.765	1.733	1.765	1.644	1.814	254,406	1.7568	7.39%
1996-01-17	0	0.203	0.201	0.205	0.200	0.205	582,000	117,510	0.2019	1.644	1.628	1.660	1.619	1.660	71,876	1.6349	2.01%
1996-01-16	0	0.199	0.199	-	0.195	0.199	908,000	177,810	0.1958	1.611	1.611	-	1.579	1.611	112,136	1.5857	2.05%
1996-01-15	0	0.195	0.195	0.199	0.193	0.195	390,000	75,750	0.1942	1.579	1.579	1.611	1.563	1.579	48,164	1.5727	0.00%
1996-01-12	0	0.195	0.195	0.198	0.190	0.196	552,000	107,296	0.1944	1.579	1.579	1.603	1.538	1.587	68,171	1.5739	1.56%
1996-01-11	0	0.192	0.188	-	-	-	0	0	-	1.555	1.522	-	-	-	0	-	0.00%
1996-01-10	0	0.192	0.192	0.196	0.189	0.196	620,000	118,778	0.1916	1.555	1.555	1.587	1.530	1.587	76,569	1.5513	-4.00%
1996-01-09	0	0.200	-	0.200	0.200	0.210	1,060,000	214,040	0.2019	1.619	-	1.619	1.619	1.700	130,908	1.6350	0.00%
1996-01-08	0	0.200	0.196	0.202	0.197	0.204	830,000	166,020	0.2000	1.619	1.587	1.636	1.595	1.652	102,503	1.6197	2.04%
1996-01-05	0	0.196	0.192	0.197	0.182	0.196	1,256,000	240,650	0.1916	1.587	1.555	1.595	1.474	1.587	155,114	1.5514	7.69%
1996-01-04	0	0.182	0.180	0.183	0.180	0.184	1,810,000	327,840	0.1811	1.474	1.458	1.482	1.458	1.490	223,531	1.4666	1.68%
1996-01-03	0	0.179	0.178	0.184	0.178	0.186	1,212,000	219,476	0.1811	1.449	1.441	1.490	1.441	1.506	149,680	1.4663	-4.79%
1996-01-02	0	0.188	0.184	0.188	0.188	0.190	300,000	56,800	0.1893	1.522	1.490	1.522	1.522	1.538	37,049	1.5331	0.00%
1995-12-29	0	0.188	0.187	0.188	0.186	0.189	1,094,000	205,084	0.1875	1.522	1.514	1.522	1.506	1.530	135,107	1.5179	2.17%
1995-12-28	0	0.184	0.184	0.188	0.183	0.198	1,940,000	372,700	0.1921	1.490	1.490	1.522	1.482	1.603	239,586	1.5556	-7.07%
1995-12-27	0	0.198	-	0.198	0.198	0.205	540,000	108,930	0.2017	1.603	-	1.603	1.603	1.660	66,689	1.6334	-1.98%
1995-12-22	0	0.202	0.202	0.205	0.198	0.204	1,880,000	378,270	0.2012	1.636	1.636	1.660	1.603	1.652	232,176	1.6292	4.66%
1995-12-21	0	0.193	0.192	0.196	0.191	0.196	1,492,000	288,272	0.1932	1.563	1.555	1.587	1.547	1.587	184,259	1.5645	1.58%
1995-12-20	0	0.190	0.190	0.197	0.187	0.195	2,486,000	474,736	0.1910	1.538	1.538	1.595	1.514	1.579	307,016	1.5463	3.83%
1995-12-19	0	0.183	0.183	0.184	0.179	0.190	6,692,000	1,223,628	0.1828	1.482	1.482	1.490	1.449	1.538	826,449	1.4806	-6.63%
1995-12-18	0	0.196	0.196	0.205	0.195	0.227	4,756,000	1,030,004	0.2166	1.587	1.587	1.660	1.579	1.838	587,357	1.7536	-13.66%
1995-12-15	0	0.227	0.226	0.229	0.227	0.245	8,400,000	1,953,940	0.2326	1.838	1.830	1.854	1.838	1.984	1,037,383	1.8835	-8.47%
1995-12-14	0	0.248	0.247	0.249	0.248	0.260	3,610,000	912,810	0.2529	2.008	2.000	2.016	2.008	2.105	445,828	2.0474	-6.42%
1995-12-13	0	0.265	0.265	0.270	0.265	0.270	690,000	184,600	0.2675	2.146	2.146	2.186	2.146	2.186	85,214	2.1663	-3.64%
1995-12-12	0	0.275	0.275	0.280	0.275	0.285	716,000	197,600	0.2760	2.227	2.227	2.267	2.227	2.308	88,425	2.2347	0.00%
1995-12-11	0	0.275	0.260	0.275	0.275	0.280	756,000	210,030	0.2778	2.227	2.105	2.227	2.227	2.267	93,365	2.2496	-1.79%
1995-12-08	0	0.280	0.280	0.285	0.280	0.285	500,000	140,250	0.2805	2.267	2.267	2.308	2.267	2.308	61,749	2.2713	0.00%
1995-12-07	0	0.280	0.280	0.285	0.280	0.280	160,000	44,800	0.2800	2.267	2.267	2.308	2.267	2.267	19,760	2.2672	-1.75%
1995-12-06	0	0.285	0.280	0.290	0.280	0.285	600,000	169,250	0.2821	2.308	2.267	2.348	2.267	2.308	74,099	2.2841	0.00%
1995-12-05	0	0.285	0.280	0.285	0.280	0.290	660,000	188,450	0.2855	2.308	2.267	2.308	2.267	2.348	81,509	2.3120	-3.39%
1995-12-04	0	0.295	0.285	0.295	-	-	0	0	-	2.389	2.308	2.389	-	-	0	-	0.00%
1995-12-01	0	0.295	0.295	0.300	0.290	0.295	1,076,000	317,140	0.2947	2.389	2.389	2.429	2.348	2.389	132,884	2.3866	0.00%
1995-11-30	0	0.295	0.295	0.300	0.290	0.295	1,758,000	513,800	0.2923	2.389	2.389	2.429	2.348	2.389	217,110	2.3665	1.72%
1995-11-29	0	0.290	0.285	0.290	0.285	0.295	640,000	185,890	0.2905	2.348	2.308	2.348	2.308	2.389	79,039	2.3519	1.75%
1995-11-28	0	0.285	0.285	0.290	0.285	0.290	1,450,000	417,000	0.2876	2.308	2.308	2.348	2.308	2.348	179,072	2.3287	-3.39%
1995-11-27	0	0.295	0.290	0.300	0.290	0.305	2,124,000	634,960	0.2989	2.389	2.348	2.429	2.348	2.470	262,310	2.4206	-3.28%
1995-11-24	0	0.305	0.300	0.305	0.280	0.310	6,000,000	1,772,650	0.2954	2.470	2.429	2.470	2.267	2.510	740,988	2.3923	10.91%
1995-11-23	0	0.275	0.270	0.285	0.275	0.285	5,048,000	1,408,390	0.2790	2.227	2.186	2.308	2.227	2.308	623,418	2.2591	0.00%
1995-11-22	0	0.275	0.270	0.275	0.270	0.290	5,860,000	1,633,450	0.2787	2.227	2.186	2.227	2.186	2.348	723,698	2.2571	1.85%
1995-11-21	0	0.270	0.270	0.275	0.265	0.270	202,000	54,280	0.2687	2.186	2.186	2.227	2.146	2.186	24,947	2.1758	-1.82%
1995-11-20	0	0.275	0.265	0.280	0.270	0.275	860,000	234,600	0.2728	2.227	2.146	2.267	2.186	2.227	106,208	2.2089	-1.79%
1995-11-17	0	0.280	0.270	0.285	0.270	0.285	806,000	227,370	0.2821	2.267	2.186	2.308	2.186	2.308	99,539	2.2842	0.00%
1995-11-16	0	0.280	0.270	0.280	0.275	0.285	1,300,000	365,480	0.2811	2.267	2.186	2.267	2.227	2.308	160,547	2.2765	1.82%
1995-11-15	0	0.275	0.260	0.275	0.270	0.275	680,000	184,100	0.2707	2.227	2.105	2.227	2.186	2.227	83,979	2.1922	3.77%
1995-11-14	0	0.265	0.260	0.270	0.260	0.265	344,000	90,910	0.2643	2.146	2.105	2.186	2.105	2.146	42,483	2.1399	0.00%
1995-11-13	0	0.265	0.265	0.275	0.265	0.270	678,000	182,680	0.2694	2.146	2.146	2.227	2.146	2.186	83,732	2.1817	0.00%
1995-11-10	0	0.265	0.265	0.280	0.265	0.270	272,000	73,380	0.2698	2.146	2.146	2.267	2.146	2.186	33,591	2.1845	-3.64%
1995-11-09	0	0.275	0.275	0.280	0.275	0.275	130,000	35,750	0.2750	2.227	2.227	2.267	2.227	2.227	16,055	2.2268	0.00%
1995-11-08	0	0.275	0.270	0.275	0.270	0.275	558,000	152,060	0.2725	2.227	2.186	2.227	2.186	2.227	68,912	2.2066	-3.51%
1995-11-07	0	0.285	0.270	0.285	0.280	0.285	390,000	111,000	0.2846	2.308	2.186	2.308	2.267	2.308	48,164	2.3046	3.64%
1995-11-06	0	0.275	0.260	0.275	0.275	0.275	190,000	52,250	0.2750	2.227	2.105	2.227	2.227	2.227	23,465	2.2268	-1.79%
1995-11-03	0	0.280	0.270	0.285	0.270	0.280	890,000	245,700	0.2761	2.267	2.186	2.308	2.186	2.267	109,913	2.2354	1.82%
1995-11-02	0	0.275	0.275	0.280	0.275	0.275	60,000	16,500	0.2750	2.227	2.227	2.267	2.227	2.227	7,410	2.2268	0.00%
1995-10-31	0	0.275	0.275	0.285	0.275	0.275	200,000	55,000	0.2750	2.227	2.227	2.308	2.227	2.227	24,700	2.2268	0.00%
1995-10-30	0	0.275	0.275	0.285	0.275	0.280	170,000	46,850	0.2756	2.227	2.227	2.308	2.227	2.267	20,995	2.2315	0.00%
1995-10-27	0	0.275	0.275	0.280	0.275	0.280	842,000	234,800	0.2789	2.227	2.227	2.267	2.227	2.267	103,985	2.2580	-3.51%
1995-10-26	0	0.285	0.280	0.290	0.285	0.285	360,000	102,600	0.2850	2.308	2.267	2.348	2.308	2.308	44,459	2.3077	-1.72%
1995-10-25	0	0.290	0.285	0.290	0.290	0.295	840,000	244,600	0.2912	2.348	2.308	2.348	2.348	2.389	103,738	2.3579	0.00%
1995-10-24	0	0.290	0.285	0.295	0.285	0.290	720,000	206,300	0.2865	2.348	2.308	2.389	2.308	2.348	88,919	2.3201	1.75%
1995-10-23	0	0.285	0.280	0.290	-	-	0	0	-	2.308	2.267	2.348	-	-	0	-	0.00%
1995-10-20	0	0.285	0.285	0.290	0.285	0.285	630,000	179,550	0.2850	2.308	2.308	2.348	2.308	2.308	77,804	2.3077	-1.72%
1995-10-19	0	0.290	0.285	0.290	0.285	0.290	760,000	219,900	0.2893	2.348	2.308	2.348	2.308	2.348	93,858	2.3429	0.00%
1995-10-18	0	0.290	0.290	0.295	0.290	0.305	2,186,000	648,830	0.2968	2.348	2.348	2.389	2.348	2.470	269,967	2.4034	-1.69%
1995-10-17	0	0.295	0.295	0.300	0.285	0.300	2,318,000	687,830	0.2967	2.389	2.389	2.429	2.308	2.429	286,268	2.4027	3.51%
1995-10-16	0	0.285	0.280	0.285	0.270	0.285	220,000	61,550	0.2798	2.308	2.267	2.308	2.186	2.308	27,170	2.2654	0.00%
1995-10-13	0	0.285	0.280	0.285	0.280	0.285	172,000	48,260	0.2806	2.308	2.267	2.308	2.267	2.308	21,242	2.2720	1.79%
1995-10-12	0	0.280	0.275	0.285	0.275	0.280	190,000	52,950	0.2787	2.267	2.227	2.308	2.227	2.267	23,465	2.2566	3.70%
1995-10-11	0	0.270	0.270	0.280	0.270	0.275	160,000	43,850	0.2741	2.186	2.186	2.267	2.186	2.227	19,760	2.2192	-3.57%
1995-10-10	0	0.280	0.275	0.285	0.275	0.280	750,000	208,960	0.2786	2.267	2.227	2.308	2.227	2.267	92,624	2.2560	-1.75%
1995-10-09	0	0.285	0.285	0.290	0.285	0.290	570,000	162,700	0.2854	2.308	2.308	2.348	2.308	2.348	70,394	2.3113	-1.72%
1995-10-06	0	0.290	0.285	0.290	0.290	0.290	1,180,000	342,200	0.2900	2.348	2.308	2.348	2.348	2.348	145,728	2.3482	-1.69%
1995-10-05	0	0.295	0.290	0.295	0.290	0.295	600,000	175,500	0.2925	2.389	2.348	2.389	2.348	2.389	74,099	2.3685	3.51%
1995-10-04	0	0.285	0.285	0.290	0.280	0.290	790,000	228,080	0.2887	2.308	2.308	2.348	2.267	2.348	97,563	2.3378	0.00%
1995-10-03	0	0.285	0.285	0.295	0.280	0.285	200,000	56,500	0.2825	2.308	2.308	2.389	2.267	2.308	24,700	2.2875	-1.72%
1995-10-02	0	0.290	0.285	0.295	0.290	0.295	350,000	102,000	0.2914	2.348	2.308	2.389	2.348	2.389	43,224	2.3598	0.00%
1995-09-29	0	0.290	0.290	0.295	0.290	0.290	50,000	14,500	0.2900	2.348	2.348	2.389	2.348	2.348	6,175	2.3482	-1.69%
1995-09-28	0	0.295	0.285	0.295	0.285	0.300	156,000	46,320	0.2969	2.389	2.308	2.389	2.308	2.429	19,266	2.4043	-1.67%
1995-09-27	0	0.300	0.295	0.300	0.290	0.300	28,000	8,320	0.2971	2.429	2.389	2.429	2.348	2.429	3,458	2.4061	0.00%
1995-09-26	0	0.300	0.295	0.300	0.290	0.300	1,720,000	509,700	0.2963	2.429	2.389	2.429	2.348	2.429	212,417	2.3995	1.69%
1995-09-25	0	0.295	0.295	0.305	0.295	0.305	450,000	135,250	0.3006	2.389	2.389	2.470	2.389	2.470	55,574	2.4337	-3.28%
1995-09-22	0	0.305	0.305	0.310	0.300	0.305	650,000	196,750	0.3027	2.470	2.470	2.510	2.429	2.470	80,274	2.4510	1.67%
1995-09-21	0	0.300	0.300	0.305	0.300	0.310	740,000	224,500	0.3034	2.429	2.429	2.470	2.429	2.510	91,389	2.4565	-3.23%
1995-09-20	0	0.310	0.305	0.310	0.310	0.315	620,000	192,700	0.3108	2.510	2.470	2.510	2.510	2.551	76,569	2.5167	0.00%
1995-09-19	0	0.310	0.310	0.320	0.310	0.315	2,134,000	668,630	0.3133	2.510	2.510	2.591	2.510	2.551	263,545	2.5371	1.64%
1995-09-18	0	0.305	0.305	0.310	0.305	0.325	5,088,000	1,614,970	0.3174	2.470	2.470	2.510	2.470	2.632	628,358	2.5701	7.02%
1995-09-15	1	0.285	-	-	-	-	0	0	-	2.308	-	-	-	-	0	-	0.00%
1995-09-14	0	0.285	0.285	0.295	0.285	0.325	4,220,000	1,274,100	0.3019	2.308	2.308	2.389	2.308	2.632	521,162	2.4447	-10.94%
1995-09-13	0	0.320	0.320	0.325	0.320	0.335	8,210,000	2,682,450	0.3267	2.591	2.591	2.632	2.591	2.713	1,013,919	2.6456	1.59%
1995-09-12	0	0.315	0.315	0.320	0.300	0.315	7,080,000	2,209,080	0.3120	2.551	2.551	2.591	2.429	2.551	874,366	2.5265	5.00%
1995-09-11	0	0.300	0.295	0.300	0.280	0.300	1,874,000	550,160	0.2936	2.429	2.389	2.429	2.267	2.429	231,435	2.3772	3.45%
1995-09-08	0	0.290	0.290	0.295	0.280	0.280	450,000	126,000	0.2800	2.348	2.348	2.389	2.267	2.267	55,574	2.2672	0.00%
1995-09-07	0	0.290	0.285	0.295	0.270	0.290	456,000	129,180	0.2833	2.348	2.308	2.389	2.186	2.348	56,315	2.2939	3.57%
1995-09-06	0	0.280	0.280	0.290	0.280	0.290	848,000	244,500	0.2883	2.267	2.267	2.348	2.267	2.348	104,726	2.3347	-3.45%
1995-09-05	0	0.290	0.290	0.295	0.270	0.300	3,158,000	912,070	0.2888	2.348	2.348	2.389	2.186	2.429	390,007	2.3386	9.43%
1995-09-04	0	0.265	0.265	0.270	0.255	0.265	1,201,000	314,020	0.2615	2.146	2.146	2.186	2.065	2.146	148,321	2.1172	0.00%
1995-09-01	0	0.265	0.260	0.265	0.265	0.265	828,000	219,420	0.2650	2.146	2.105	2.146	2.146	2.146	102,256	2.1458	-1.85%
1995-08-31	0	0.270	0.270	0.280	0.270	0.270	92,000	24,840	0.2700	2.186	2.186	2.267	2.186	2.186	11,362	2.1863	-1.82%
1995-08-30	0	0.275	0.270	0.275	0.270	0.280	990,000	270,400	0.2731	2.227	2.186	2.227	2.186	2.267	122,263	2.2116	-1.79%
1995-08-29	0	0.280	0.275	0.280	0.275	0.280	356,000	99,080	0.2783	2.267	2.227	2.267	2.227	2.267	43,965	2.2536	-3.45%
1995-08-25	0	0.290	0.290	0.295	0.285	0.290	880,000	254,150	0.2888	2.348	2.348	2.389	2.308	2.348	108,678	2.3386	0.00%
1995-08-24	0	0.290	0.290	0.295	0.290	0.295	1,300,000	377,620	0.2905	2.348	2.348	2.389	2.348	2.389	160,547	2.3521	-3.33%
1995-08-23	0	0.300	0.300	0.305	0.295	0.300	888,000	262,310	0.2954	2.429	2.429	2.470	2.389	2.429	109,666	2.3919	1.69%
1995-08-22	0	0.295	0.295	0.300	0.290	0.300	556,000	164,510	0.2959	2.389	2.389	2.429	2.348	2.429	68,665	2.3958	-1.67%
1995-08-21	0	0.300	0.290	0.300	0.290	0.310	844,000	247,340	0.2931	2.429	2.348	2.429	2.348	2.510	104,232	2.3730	-1.64%
1995-08-18	0	0.305	0.300	0.305	0.300	0.310	788,000	240,690	0.3054	2.470	2.429	2.470	2.429	2.510	97,316	2.4733	0.00%
1995-08-17	0	0.305	0.300	0.315	0.300	0.315	3,342,000	1,028,210	0.3077	2.470	2.429	2.551	2.429	2.551	412,730	2.4912	3.39%
1995-08-16	0	0.295	0.295	0.300	0.290	0.300	2,310,000	681,550	0.2950	2.389	2.389	2.429	2.348	2.429	285,280	2.3891	0.00%
1995-08-15	0	0.295	0.295	0.300	0.295	0.300	1,870,000	559,750	0.2993	2.389	2.389	2.429	2.389	2.429	230,941	2.4238	0.00%
1995-08-14	0	0.295	0.295	0.300	0.295	0.300	2,580,000	768,550	0.2979	2.389	2.389	2.429	2.389	2.429	318,625	2.4121	1.72%
1995-08-11	0	0.290	0.290	0.295	0.280	0.300	4,484,000	1,299,760	0.2899	2.348	2.348	2.389	2.267	2.429	553,765	2.3471	-1.69%
1995-08-10	0	0.295	0.290	0.295	0.295	0.325	8,596,000	2,607,450	0.3033	2.389	2.348	2.389	2.389	2.632	1,061,589	2.4562	-7.81%
1995-08-09	0	0.320	0.320	0.325	0.300	0.320	4,818,000	1,495,820	0.3105	2.591	2.591	2.632	2.429	2.591	595,013	2.5139	1.59%
1995-08-08	0	0.315	0.315	0.320	0.315	0.355	9,546,000	3,195,830	0.3348	2.551	2.551	2.591	2.551	2.875	1,178,912	2.7108	-12.50%
1995-08-07	0	0.360	0.360	0.365	0.345	0.385	23,924,847	8,634,890	0.3609	2.915	2.915	2.956	2.794	3.117	2,954,671	2.9225	-13.25%
1995-08-04	0	0.415	0.410	0.415	0.410	0.425	4,900,000	2,052,590	0.4189	3.360	3.320	3.360	3.320	3.441	605,140	3.3919	0.00%
1995-08-03	0	0.415	0.410	0.415	0.410	0.435	6,398,000	2,719,000	0.4250	3.360	3.320	3.360	3.320	3.522	790,140	3.4412	-3.49%
1995-08-02	0	0.430	0.430	0.435	0.425	0.440	9,142,000	3,934,580	0.4304	3.482	3.482	3.522	3.441	3.563	1,129,019	3.4850	-1.15%
1995-08-01	0	0.435	0.435	0.440	0.435	0.460	8,318,000	3,676,590	0.4420	3.522	3.522	3.563	3.522	3.725	1,027,257	3.5790	-5.43%
1995-07-31	0	0.460	0.460	0.465	0.455	0.470	34,162,000	15,852,190	0.4640	3.725	3.725	3.765	3.684	3.806	4,218,939	3.7574	1.10%
1995-07-28	0	0.455	0.455	0.460	0.420	0.460	42,646,000	18,876,530	0.4426	3.684	3.684	3.725	3.401	3.725	5,266,696	3.5841	9.64%
1995-07-27	0	0.415	0.415	0.420	0.415	0.420	7,844,000	3,271,160	0.4170	3.360	3.360	3.401	3.360	3.401	968,718	3.3768	1.22%
1995-07-26	0	0.410	0.410	0.415	0.405	0.425	18,710,000	7,833,800	0.4187	3.320	3.320	3.360	3.279	3.441	2,310,648	3.3903	-1.20%
1995-07-25	0	0.415	0.410	0.415	0.390	0.425	31,628,000	13,169,950	0.4164	3.360	3.320	3.360	3.158	3.441	3,905,995	3.3717	5.06%
1995-07-24	0	0.395	0.390	0.395	0.390	0.395	1,158,000	454,220	0.3922	3.198	3.158	3.198	3.158	3.198	143,011	3.1761	0.00%
1995-07-21	0	0.395	0.390	0.400	0.385	0.400	2,912,000	1,143,520	0.3927	3.198	3.158	3.239	3.117	3.239	359,626	3.1797	2.60%
1995-07-20	0	0.385	0.385	0.390	0.375	0.385	3,260,000	1,243,650	0.3815	3.117	3.117	3.158	3.036	3.117	402,604	3.0890	-1.28%
1995-07-19	0	0.390	0.390	0.395	0.390	0.395	2,110,000	832,700	0.3946	3.158	3.158	3.198	3.158	3.198	260,581	3.1956	-2.50%
1995-07-18	0	0.400	0.400	0.405	0.395	0.405	3,432,000	1,368,330	0.3987	3.239	3.239	3.279	3.198	3.279	423,845	3.2284	1.27%
1995-07-17	0	0.395	0.390	0.395	0.395	0.405	2,538,000	1,012,990	0.3991	3.198	3.158	3.198	3.198	3.279	313,438	3.2319	-1.25%
1995-07-14	0	0.400	0.395	0.400	0.395	0.400	2,310,000	921,050	0.3987	3.239	3.198	3.239	3.198	3.239	285,280	3.2286	1.27%
1995-07-13	0	0.395	0.395	0.400	0.395	0.405	4,036,000	1,620,580	0.4015	3.198	3.198	3.239	3.198	3.279	498,438	3.2513	-1.25%
1995-07-12	0	0.400	0.395	0.400	0.395	0.405	3,460,000	1,387,980	0.4012	3.239	3.198	3.239	3.198	3.279	427,303	3.2482	0.00%
1995-07-11	0	0.400	0.395	0.400	0.390	0.400	4,098,000	1,625,090	0.3966	3.239	3.198	3.239	3.158	3.239	506,095	3.2110	1.27%
1995-07-10	0	0.395	0.390	0.400	0.390	0.395	2,670,778	1,054,730	0.3949	3.198	3.158	3.239	3.158	3.198	329,836	3.1977	0.00%
1995-07-07	0	0.395	0.390	0.395	0.390	0.405	3,746,000	1,485,890	0.3967	3.198	3.158	3.198	3.158	3.279	462,624	3.2119	0.00%
1995-07-06	0	0.395	0.395	0.400	0.395	0.395	3,802,000	1,502,790	0.3953	3.198	3.198	3.239	3.198	3.198	469,539	3.2006	0.00%
1995-07-05	0	0.395	0.395	0.400	0.395	0.400	8,722,000	3,465,800	0.3974	3.198	3.198	3.239	3.198	3.239	1,077,150	3.2176	-1.25%
1995-07-04	0	0.400	0.400	0.405	0.400	0.410	5,030,000	2,030,060	0.4036	3.239	3.239	3.279	3.239	3.320	621,195	3.2680	-2.44%
1995-07-03	0	0.410	0.405	0.410	0.410	0.415	11,798,000	4,860,430	0.4120	3.320	3.279	3.320	3.320	3.360	1,457,030	3.3358	0.00%
1995-06-30	0	0.410	0.405	0.410	0.400	0.410	19,516,000	7,932,680	0.4065	3.320	3.279	3.320	3.239	3.320	2,410,187	3.2913	1.23%
1995-06-29	0	0.405	0.400	0.405	0.400	0.415	12,090,000	4,911,530	0.4062	3.279	3.239	3.279	3.239	3.360	1,493,091	3.2895	-2.41%
1995-06-28	0	0.415	0.410	0.415	0.395	0.415	22,884,000	9,266,530	0.4049	3.360	3.320	3.360	3.198	3.360	2,826,129	3.2789	5.06%
1995-06-27	0	0.395	0.390	0.395	0.395	0.400	6,950,000	2,749,500	0.3956	3.198	3.158	3.198	3.198	3.239	858,311	3.2034	0.00%
1995-06-26	0	0.395	0.390	0.395	0.395	0.410	5,340,000	2,118,360	0.3967	3.198	3.158	3.198	3.198	3.320	659,479	3.2122	0.00%
1995-06-23	0	0.395	0.390	0.395	0.395	0.400	3,084,000	1,219,400	0.3954	3.198	3.158	3.198	3.198	3.239	380,868	3.2016	-1.25%
1995-06-22	0	0.400	0.395	0.400	0.385	0.405	4,860,000	1,921,070	0.3953	3.239	3.198	3.239	3.117	3.279	600,200	3.2007	0.00%
1995-06-21	0	0.400	0.395	0.405	0.400	0.425	11,434,000	4,626,930	0.4047	3.239	3.198	3.279	3.239	3.441	1,412,076	3.2767	-3.61%
1995-06-20	0	0.415	0.410	0.415	0.405	0.430	11,281,694	4,645,244	0.4118	3.360	3.320	3.360	3.279	3.482	1,393,267	3.3341	-1.19%
1995-06-16	0	0.420	0.415	0.420	0.400	0.430	10,980,000	4,586,290	0.4177	3.401	3.360	3.401	3.239	3.482	1,356,008	3.3822	1.20%
1995-06-15	0	0.415	0.410	0.415	0.405	0.445	14,970,644	6,454,388	0.4311	3.360	3.320	3.360	3.279	3.603	1,848,845	3.4910	-3.49%
1995-06-14	0	0.430	0.430	0.435	0.425	0.445	21,048,000	9,129,450	0.4337	3.482	3.482	3.522	3.441	3.603	2,599,386	3.5122	2.38%
1995-06-13	0	0.420	0.415	0.420	0.400	0.425	13,673,864	5,721,360	0.4184	3.401	3.360	3.401	3.239	3.441	1,688,695	3.3880	6.33%
1995-06-12	0	0.395	0.390	0.400	0.380	0.395	1,920,000	748,000	0.3896	3.198	3.158	3.239	3.077	3.198	237,116	3.1546	0.00%
1995-06-09	0	0.395	0.390	0.395	0.390	0.405	940,000	373,800	0.3977	3.198	3.158	3.198	3.158	3.279	116,088	3.2200	2.60%
1995-06-08	0	0.385	0.385	0.390	0.380	0.390	1,068,000	412,720	0.3864	3.117	3.117	3.158	3.077	3.158	131,896	3.1291	-2.53%
1995-06-07	0	0.395	0.390	0.395	0.395	0.405	1,530,000	610,900	0.3993	3.198	3.158	3.198	3.198	3.279	188,952	3.2331	-1.25%
1995-06-06	0	0.400	0.400	0.405	0.400	0.405	1,846,000	740,900	0.4014	3.239	3.239	3.279	3.239	3.279	227,977	3.2499	-1.23%
1995-06-05	0	0.405	0.405	0.410	0.400	0.415	1,140,000	464,650	0.4076	3.279	3.279	3.320	3.239	3.360	140,788	3.3004	0.00%
1995-06-01	0	0.405	0.400	0.410	0.400	0.415	1,530,000	621,100	0.4059	3.279	3.239	3.320	3.239	3.360	188,952	3.2871	-1.22%
1995-05-31	0	0.410	0.410	0.415	0.405	0.430	5,989,593	2,528,019	0.4221	3.320	3.320	3.360	3.279	3.482	739,703	3.4176	-1.20%
1995-05-30	0	0.415	0.410	0.415	0.400	0.415	1,426,000	580,960	0.4074	3.360	3.320	3.360	3.239	3.360	176,108	3.2989	1.22%
1995-05-29	0	0.410	0.410	0.415	0.400	0.420	2,948,000	1,217,820	0.4131	3.320	3.320	3.360	3.239	3.401	364,072	3.3450	0.00%
1995-05-26	0	0.410	0.410	0.420	0.390	0.415	2,074,000	852,980	0.4113	3.320	3.320	3.401	3.158	3.360	256,135	3.3302	1.23%
1995-05-25	0	0.405	0.400	0.410	0.385	0.430	8,904,000	3,687,710	0.4142	3.279	3.239	3.320	3.117	3.482	1,099,626	3.3536	2.53%
1995-05-24	0	0.395	0.395	0.400	0.395	0.410	3,538,000	1,421,000	0.4016	3.198	3.198	3.239	3.198	3.320	436,936	3.2522	-2.47%
1995-05-23	0	0.405	0.400	0.410	0.390	0.410	3,450,000	1,379,600	0.3999	3.279	3.239	3.320	3.158	3.320	426,068	3.2380	3.85%
1995-05-22	0	0.390	0.385	0.395	0.385	0.395	3,140,000	1,227,200	0.3908	3.158	3.117	3.198	3.117	3.198	387,784	3.1647	-2.50%
1995-05-19	0	0.400	0.395	0.405	0.385	0.410	4,160,000	1,665,000	0.4002	3.239	3.198	3.279	3.117	3.320	513,752	3.2409	-1.23%
1995-05-18	0	0.405	0.400	0.405	0.385	0.425	18,840,000	7,826,460	0.4154	3.279	3.239	3.279	3.117	3.441	2,326,703	3.3638	-1.22%
1995-05-17	0	0.410	0.410	0.415	0.370	0.415	15,090,000	5,994,260	0.3972	3.320	3.320	3.360	2.996	3.360	1,863,585	3.2165	9.33%
1995-05-16	0	0.375	0.370	0.375	0.355	0.405	7,536,000	2,888,960	0.3834	3.036	2.996	3.036	2.875	3.279	930,681	3.1041	4.17%
1995-05-15	0	0.360	0.355	0.360	0.350	0.360	740,000	262,500	0.3547	2.915	2.875	2.915	2.834	2.915	91,389	2.8724	0.00%
1995-05-12	0	0.360	0.355	0.360	0.335	0.365	1,386,000	496,550	0.3583	2.915	2.875	2.915	2.713	2.956	171,168	2.9009	2.86%
1995-05-11	0	0.350	0.345	0.360	0.345	0.350	416,000	144,900	0.3483	2.834	2.794	2.915	2.794	2.834	51,375	2.8204	-4.11%
1995-05-10	0	0.365	0.345	0.370	0.345	0.365	580,000	203,350	0.3506	2.956	2.794	2.996	2.794	2.956	71,629	2.8389	4.29%
1995-05-09	0	0.350	0.350	0.355	0.340	0.350	220,677	76,060	0.3447	2.834	2.834	2.875	2.753	2.834	27,253	2.7909	2.94%
1995-05-08	0	0.340	0.340	0.355	0.340	0.350	584,000	201,560	0.3451	2.753	2.753	2.875	2.753	2.834	72,123	2.7947	-2.86%
1995-05-05	0	0.350	0.335	-	-	-	130,000	45,050	0.3465	2.834	2.713	-	-	-	16,055	2.8060	0.00%
1995-05-04	0	0.350	0.340	0.370	0.350	0.350	200,000	70,000	0.3500	2.834	2.753	2.996	2.834	2.834	24,700	2.8341	-1.41%
1995-05-03	0	0.355	0.355	0.360	0.350	0.350	60,000	21,000	0.3500	2.875	2.875	2.915	2.834	2.834	7,410	2.8341	4.41%
1995-05-02	0	0.340	0.335	0.355	-	-	0	0	-	2.753	2.713	2.875	-	-	0	-	0.00%
1995-05-01	0	0.340	0.340	0.360	0.340	0.350	114,000	39,760	0.3488	2.753	2.753	2.915	2.753	2.834	14,079	2.8241	-4.23%
1995-04-28	0	0.355	0.350	0.355	0.355	0.355	150,000	53,250	0.3550	2.875	2.834	2.875	2.875	2.875	18,525	2.8745	-1.39%
1995-04-27	0	0.360	0.355	0.365	0.360	0.365	230,000	83,100	0.3613	2.915	2.875	2.956	2.915	2.956	28,405	2.9256	1.41%
1995-04-26	0	0.355	0.355	0.360	0.350	0.375	2,038,000	744,310	0.3652	2.875	2.875	2.915	2.834	3.036	251,689	2.9573	-2.74%
1995-04-25	0	0.365	0.365	0.370	0.350	0.370	1,972,000	721,340	0.3658	2.956	2.956	2.996	2.834	2.996	243,538	2.9619	2.82%
1995-04-24	0	0.355	0.345	0.360	0.335	0.355	260,000	89,200	0.3431	2.875	2.794	2.915	2.713	2.875	32,109	2.7780	-1.39%
1995-04-21	0	0.360	0.360	0.365	0.355	0.365	942,000	339,670	0.3606	2.915	2.915	2.956	2.875	2.956	116,335	2.9198	-2.70%
1995-04-20	0	0.370	0.355	0.370	0.365	0.370	180,000	66,100	0.3672	2.996	2.875	2.996	2.956	2.996	22,230	2.9735	0.00%
1995-04-19	0	0.370	0.365	0.370	0.365	0.370	40,000	14,700	0.3675	2.996	2.956	2.996	2.956	2.996	4,940	2.9758	0.00%
1995-04-18	0	0.370	0.370	0.385	0.370	0.385	884,000	332,180	0.3758	2.996	2.996	3.117	2.996	3.117	109,172	3.0427	-2.63%
1995-04-13	0	0.380	0.375	0.380	0.365	0.380	560,000	209,390	0.3739	3.077	3.036	3.077	2.956	3.077	69,159	3.0277	0.00%
1995-04-12	0	0.380	0.380	0.385	0.380	0.380	520,000	197,600	0.3800	3.077	3.077	3.117	3.077	3.077	64,219	3.0770	0.00%
1995-04-11	0	0.380	0.375	0.385	0.380	0.385	1,500,000	576,000	0.3840	3.077	3.036	3.117	3.077	3.117	185,247	3.1094	-1.30%
1995-04-10	0	0.385	0.385	0.395	0.385	0.390	314,000	121,370	0.3865	3.117	3.117	3.198	3.117	3.158	38,778	3.1298	-2.53%
1995-04-07	0	0.395	0.390	0.400	0.385	0.395	566,000	220,090	0.3889	3.198	3.158	3.239	3.117	3.198	69,900	3.1486	3.95%
1995-04-06	0	0.380	0.385	0.400	0.380	0.390	222,000	85,590	0.3855	3.077	3.117	3.239	3.077	3.158	27,417	3.1218	-3.80%
1995-04-04	0	0.395	0.395	0.400	0.380	0.395	446,677	175,697	0.3933	3.198	3.198	3.239	3.077	3.198	55,164	3.1850	0.00%
1995-04-03	0	0.395	0.395	0.400	0.395	0.395	284,000	112,180	0.3950	3.198	3.198	3.239	3.198	3.198	35,073	3.1984	-1.25%
1995-03-31	0	0.400	0.395	0.400	0.400	0.410	720,000	291,100	0.4043	3.239	3.198	3.239	3.239	3.320	88,919	3.2738	0.00%
1995-03-30	0	0.400	0.400	0.405	0.400	0.410	1,208,000	487,600	0.4036	3.239	3.239	3.279	3.239	3.320	149,186	3.2684	-1.23%
1995-03-29	0	0.405	0.395	0.405	0.390	0.405	1,272,000	507,950	0.3993	3.279	3.198	3.279	3.158	3.279	157,089	3.2335	1.25%
1995-03-28	0	0.400	0.395	0.400	0.395	0.405	660,000	264,250	0.4004	3.239	3.198	3.239	3.198	3.279	81,509	3.2420	0.00%
1995-03-27	0	0.400	0.400	0.410	0.400	0.405	1,446,000	582,150	0.4026	3.239	3.239	3.320	3.239	3.279	178,578	3.2599	0.00%
1995-03-24	0	0.400	0.400	0.405	0.395	0.410	1,082,000	437,670	0.4045	3.239	3.239	3.279	3.198	3.320	133,625	3.2754	-2.44%
1995-03-23	0	0.410	0.405	0.415	0.405	0.420	1,560,000	644,650	0.4132	3.320	3.279	3.360	3.279	3.401	192,657	3.3461	-2.38%
1995-03-22	0	0.420	0.415	0.420	0.410	0.425	5,138,000	2,133,650	0.4153	3.401	3.360	3.401	3.320	3.441	634,533	3.3626	3.70%
1995-03-21	0	0.405	0.400	0.405	0.400	0.405	1,980,000	799,100	0.4036	3.279	3.239	3.279	3.239	3.279	244,526	3.2680	3.85%
1995-03-20	0	0.390	0.390	0.400	0.390	0.410	502,000	201,430	0.4013	3.158	3.158	3.239	3.158	3.320	61,996	3.2491	-3.70%
1995-03-17	0	0.405	0.400	0.405	0.395	0.405	1,970,000	789,050	0.4005	3.279	3.239	3.279	3.198	3.279	243,291	3.2432	1.25%
1995-03-16	0	0.400	0.390	0.400	0.385	0.410	1,746,000	691,980	0.3963	3.239	3.158	3.239	3.117	3.320	215,628	3.2091	3.90%
1995-03-15	0	0.385	0.380	0.390	0.375	0.395	3,772,000	1,451,900	0.3849	3.117	3.077	3.158	3.036	3.198	465,835	3.1168	-1.28%
1995-03-14	0	0.390	0.390	0.395	0.390	0.405	1,770,000	703,440	0.3974	3.158	3.158	3.198	3.158	3.279	218,591	3.2181	1.30%
1995-03-13	0	0.385	0.385	0.390	0.385	0.430	8,048,000	3,301,840	0.4103	3.117	3.117	3.158	3.117	3.482	993,912	3.3221	-2.53%
1995-03-10	0	0.395	0.395	0.400	0.390	0.475	29,770,000	13,043,960	0.4382	3.198	3.198	3.239	3.158	3.846	3,676,536	3.5479	-3.66%
1995-03-09	0	0.410	0.410	0.420	0.360	0.415	13,664,000	5,348,390	0.3914	3.320	3.320	3.401	2.915	3.360	1,687,477	3.1695	13.89%
1995-03-08	0	0.360	0.350	0.365	0.350	0.360	2,554,000	906,900	0.3551	2.915	2.834	2.956	2.834	2.915	315,414	2.8753	-2.70%
1995-03-07	0	0.370	0.365	0.375	0.340	0.375	4,784,000	1,715,410	0.3586	2.996	2.956	3.036	2.753	3.036	590,815	2.9035	10.45%
1995-03-06	0	0.335	0.330	0.335	0.325	0.335	584,000	191,970	0.3287	2.713	2.672	2.713	2.632	2.713	72,123	2.6617	0.00%
1995-03-03	0	0.335	0.330	0.335	0.330	0.335	1,140,000	379,330	0.3327	2.713	2.672	2.713	2.672	2.713	140,788	2.6943	1.52%
1995-03-02	0	0.330	0.325	0.335	0.330	0.340	874,000	291,560	0.3336	2.672	2.632	2.713	2.672	2.753	107,937	2.7012	-2.94%
1995-03-01	0	0.340	0.340	0.350	0.335	0.350	1,468,000	504,500	0.3437	2.753	2.753	2.834	2.713	2.834	181,295	2.7828	1.49%
1995-02-28	0	0.335	0.330	0.335	0.325	0.335	1,322,000	436,610	0.3303	2.713	2.672	2.713	2.632	2.713	163,264	2.6743	0.00%
1995-02-27	0	0.335	0.330	0.335	0.330	0.335	530,000	176,650	0.3333	2.713	2.672	2.713	2.672	2.713	65,454	2.6988	0.00%
1995-02-24	0	0.335	0.335	0.345	0.335	0.345	1,550,000	531,140	0.3427	2.713	2.713	2.794	2.713	2.794	191,422	2.7747	0.00%
1995-02-23	0	0.335	0.330	0.335	0.330	0.350	594,000	200,180	0.3370	2.713	2.672	2.713	2.672	2.834	73,358	2.7288	-1.47%
1995-02-22	0	0.340	0.330	0.340	0.330	0.340	762,000	253,740	0.3330	2.753	2.672	2.753	2.672	2.753	94,105	2.6963	1.49%
1995-02-21	0	0.335	0.335	0.345	0.330	0.335	884,000	295,640	0.3344	2.713	2.713	2.794	2.672	2.713	109,172	2.7080	3.08%
1995-02-20	0	0.325	0.325	0.335	0.320	0.330	1,998,000	652,880	0.3268	2.632	2.632	2.713	2.591	2.672	246,749	2.6459	-4.41%
1995-02-17	0	0.340	0.330	0.340	0.325	0.340	498,000	164,340	0.3300	2.753	2.672	2.753	2.632	2.753	61,502	2.6721	3.03%
1995-02-16	0	0.330	0.320	0.330	0.330	0.365	6,618,000	2,312,540	0.3494	2.672	2.591	2.672	2.672	2.956	817,310	2.8295	-8.33%
1995-02-15	0	0.360	0.360	0.365	0.320	0.365	6,322,000	2,213,640	0.3501	2.915	2.915	2.956	2.591	2.956	780,754	2.8353	14.29%
1995-02-14	0	0.315	0.310	0.320	0.305	0.315	920,000	286,700	0.3116	2.551	2.510	2.591	2.470	2.551	113,618	2.5234	1.61%
1995-02-13	0	0.310	0.310	0.320	0.305	0.315	1,194,000	370,720	0.3105	2.510	2.510	2.591	2.470	2.551	147,457	2.5141	0.00%
1995-02-10	0	0.310	0.310	0.315	0.305	0.325	1,946,000	611,660	0.3143	2.510	2.510	2.551	2.470	2.632	240,327	2.5451	-1.59%
1995-02-09	0	0.315	0.315	0.320	0.280	0.325	6,956,000	2,142,480	0.3080	2.551	2.551	2.591	2.267	2.632	859,052	2.4940	16.67%
1995-02-08	0	0.270	0.270	0.285	0.265	0.280	3,450,000	922,600	0.2674	2.186	2.186	2.308	2.146	2.267	426,068	2.1654	0.00%
1995-02-07	0	0.270	0.265	0.270	0.265	0.300	4,206,000	1,194,690	0.2840	2.186	2.146	2.186	2.146	2.429	519,433	2.3000	-3.57%
1995-02-06	0	0.280	0.275	0.280	0.260	0.290	1,128,000	317,850	0.2818	2.267	2.227	2.267	2.105	2.348	139,306	2.2817	5.66%
1995-02-03	0	0.265	0.265	0.270	0.265	0.270	240,000	63,850	0.2660	2.146	2.146	2.186	2.146	2.186	29,640	2.1542	1.92%
1995-01-30	0	0.260	0.255	0.275	0.260	0.260	50,000	13,000	0.2600	2.105	2.065	2.227	2.105	2.105	6,175	2.1053	-1.89%
1995-01-27	0	0.265	0.255	0.260	0.250	0.270	1,010,000	264,250	0.2616	2.146	2.065	2.105	2.024	2.186	124,733	2.1185	0.00%
1995-01-26	0	0.265	0.255	0.265	0.260	0.290	1,310,000	361,500	0.2760	2.146	2.065	2.146	2.105	2.348	161,782	2.2345	1.92%
1995-01-25	0	0.260	0.260	0.285	0.260	0.260	90,000	23,400	0.2600	2.105	2.105	2.308	2.105	2.105	11,115	2.1053	0.00%
1995-01-24	0	0.260	0.255	0.280	0.250	0.260	264,000	67,020	0.2539	2.105	2.065	2.267	2.024	2.105	32,603	2.0556	0.00%
1995-01-23	0	0.260	0.250	0.260	0.250	0.260	906,000	234,360	0.2587	2.105	2.024	2.105	2.024	2.105	111,889	2.0946	-3.70%
1995-01-20	0	0.270	0.270	0.280	0.270	0.270	70,000	18,900	0.2700	2.186	2.186	2.267	2.186	2.186	8,645	2.1863	-3.57%
1995-01-19	0	0.280	0.280	0.290	0.280	0.285	390,000	110,150	0.2824	2.267	2.267	2.348	2.267	2.308	48,164	2.2870	-1.75%
1995-01-18	0	0.285	0.285	0.290	0.285	0.290	322,000	92,590	0.2875	2.308	2.308	2.348	2.308	2.348	39,766	2.3283	-1.72%
1995-01-17	0	0.290	0.280	0.290	0.290	0.300	878,000	256,050	0.2916	2.348	2.267	2.348	2.348	2.429	108,431	2.3614	-3.33%
1995-01-16	0	0.300	0.300	0.310	0.295	0.300	260,000	77,500	0.2981	2.429	2.429	2.510	2.389	2.429	32,109	2.4136	0.00%
1995-01-13	0	0.300	0.290	0.310	0.290	0.310	520,000	157,500	0.3029	2.429	2.348	2.510	2.348	2.510	64,219	2.4525	0.00%
1995-01-12	0	0.300	0.305	0.335	0.300	0.320	1,150,000	358,950	0.3121	2.429	2.470	2.713	2.429	2.591	142,023	2.5274	-4.76%
1995-01-11	0	0.315	0.315	0.325	0.315	0.335	1,063,254	341,171	0.3209	2.551	2.551	2.632	2.551	2.713	131,310	2.5982	3.28%
1995-01-10	0	0.305	0.305	0.310	0.300	0.320	600,000	185,700	0.3095	2.470	2.470	2.510	2.429	2.591	74,099	2.5061	-10.29%
1995-01-09	0	0.340	0.300	0.340	0.330	0.340	470,000	156,100	0.3321	2.753	2.429	2.753	2.672	2.753	58,044	2.6893	0.00%
1995-01-06	0	0.340	0.340	0.345	0.340	0.365	734,000	259,750	0.3539	2.753	2.753	2.794	2.753	2.956	90,648	2.8655	-6.85%
1995-01-05	0	0.365	0.360	0.380	0.365	0.365	310,000	113,150	0.3650	2.956	2.915	3.077	2.956	2.956	38,284	2.9555	0.00%
1995-01-04	0	0.380	0.370	0.380	0.370	0.380	252,000	93,610	0.3715	2.956	2.878	2.956	2.878	2.956	32,400	2.8892	2.70%
1995-01-03	0	0.370	0.370	0.385	0.370	0.375	210,000	78,650	0.3745	2.878	2.878	2.994	2.878	2.917	27,000	2.9129	-3.90%
1994-12-30	0	0.385	0.385	0.390	0.380	0.390	590,000	225,530	0.3823	2.994	2.994	3.033	2.956	3.033	75,858	2.9730	0.00%
1994-12-29	0	0.385	0.375	0.385	0.380	0.385	280,000	107,280	0.3831	2.994	2.917	2.994	2.956	2.994	36,001	2.9800	0.00%
1994-12-28	0	0.385	0.380	0.390	-	-	0	0	-	2.994	2.956	3.033	-	-	0	-	0.00%
1994-12-23	0	0.385	0.380	0.385	0.385	0.390	450,000	172,800	0.3840	2.994	2.956	2.994	2.994	3.033	57,858	2.9866	-1.28%
1994-12-22	0	0.390	0.390	0.395	0.390	0.390	282,000	109,980	0.3900	3.033	3.033	3.072	3.033	3.033	36,258	3.0333	1.30%
1994-12-21	0	0.385	0.385	0.390	0.385	0.410	1,214,000	480,460	0.3958	2.994	2.994	3.033	2.994	3.189	156,088	3.0781	-4.94%
1994-12-20	0	0.405	0.410	0.415	0.375	0.410	3,924,000	1,571,200	0.4004	3.150	3.189	3.228	2.917	3.189	504,522	3.1142	9.46%
1994-12-19	0	0.370	0.370	0.380	0.370	0.385	770,000	291,850	0.3790	2.878	2.878	2.956	2.878	2.994	99,001	2.9479	-3.90%
1994-12-16	0	0.385	0.380	0.385	0.380	0.390	1,886,000	723,440	0.3836	2.994	2.956	2.994	2.956	3.033	242,489	2.9834	2.67%
1994-12-15	0	0.375	0.370	0.375	0.370	0.400	2,720,000	1,026,100	0.3772	2.917	2.878	2.917	2.878	3.111	349,719	2.9341	4.17%
1994-12-14	0	0.360	0.360	0.370	0.360	0.380	1,570,000	576,830	0.3674	2.800	2.800	2.878	2.800	2.956	201,860	2.8576	0.00%
1994-12-13	0	0.360	0.360	0.365	0.355	0.380	982,000	356,730	0.3633	2.800	2.800	2.839	2.761	2.956	126,259	2.8254	0.00%
1994-12-12	0	0.360	0.355	0.360	0.355	0.380	2,040,000	754,800	0.3700	2.800	2.761	2.800	2.761	2.956	262,289	2.8777	-2.70%
1994-12-09	0	0.370	0.370	-	0.360	0.375	870,000	321,040	0.3690	2.878	2.878	-	2.800	2.917	111,859	2.8700	-2.63%
1994-12-08	0	0.380	0.380	0.390	0.380	0.390	648,000	247,390	0.3818	2.956	2.956	3.033	2.956	3.033	83,315	2.9693	0.00%
1994-12-07	0	0.380	0.380	0.390	0.380	0.390	790,000	305,400	0.3866	2.956	2.956	3.033	2.956	3.033	101,573	3.0067	-2.56%
1994-12-06	0	0.390	0.390	0.395	0.390	0.405	1,350,000	531,640	0.3938	3.033	3.033	3.072	3.033	3.150	173,574	3.0629	-2.50%
1994-12-05	0	0.400	0.395	0.405	0.400	0.415	646,000	263,090	0.4073	3.111	3.072	3.150	3.111	3.228	83,058	3.1675	-1.23%
1994-12-02	0	0.405	0.405	0.410	0.400	0.415	1,220,677	498,450	0.4083	3.150	3.150	3.189	3.111	3.228	156,946	3.1759	-4.71%
1994-12-01	0	0.425	0.425	0.430	0.420	0.440	1,520,000	657,230	0.4324	3.306	3.306	3.344	3.267	3.422	195,431	3.3630	0.00%
1994-11-30	0	0.425	0.425	0.430	0.420	0.430	1,480,000	628,200	0.4245	3.306	3.306	3.344	3.267	3.344	190,288	3.3013	-3.41%
1994-11-29	0	0.440	0.430	0.440	0.430	0.460	2,782,271	1,235,981	0.4442	3.422	3.344	3.422	3.344	3.578	357,726	3.4551	-1.12%
1994-11-28	0	0.445	0.445	0.450	0.415	0.465	6,376,000	2,852,700	0.4474	3.461	3.461	3.500	3.228	3.617	819,783	3.4798	8.54%
1994-11-25	0	0.410	0.410	0.415	0.395	0.420	1,780,000	721,450	0.4053	3.189	3.189	3.228	3.072	3.267	228,860	3.1524	2.50%
1994-11-24	0	0.400	0.400	0.410	0.395	0.430	4,340,000	1,760,720	0.4057	3.111	3.111	3.189	3.072	3.344	558,008	3.1554	0.00%
1994-11-23	0	0.400	0.400	0.405	0.360	0.410	5,558,000	2,123,980	0.3821	3.111	3.111	3.150	2.800	3.189	714,610	2.9722	-5.88%
1994-11-22	0	0.425	0.425	0.430	0.410	0.450	3,468,677	1,483,634	0.4277	3.306	3.306	3.344	3.189	3.500	445,979	3.3267	-7.61%
1994-11-21	0	0.460	0.460	0.470	0.450	0.480	2,454,000	1,142,690	0.4656	3.578	3.578	3.656	3.500	3.733	315,519	3.6216	-5.15%
1994-11-18	0	0.485	0.480	0.485	0.475	0.490	1,614,000	776,040	0.4808	3.772	3.733	3.772	3.694	3.811	207,517	3.7396	1.04%
1994-11-17	0	0.480	0.480	0.485	0.480	0.495	2,118,000	1,030,550	0.4866	3.733	3.733	3.772	3.733	3.850	272,318	3.7844	-3.03%
1994-11-16	0	0.495	0.495	0.500	0.490	0.500	2,344,000	1,162,740	0.4960	3.850	3.850	3.889	3.811	3.889	301,376	3.8581	0.00%
1994-11-15	0	0.495	0.495	0.500	0.495	0.500	1,094,000	544,850	0.4980	3.850	3.850	3.889	3.850	3.889	140,659	3.8735	-1.00%
1994-11-14	0	0.500	0.495	0.500	0.495	0.500	1,558,000	777,300	0.4989	3.889	3.850	3.889	3.850	3.889	200,317	3.8803	0.00%
1994-11-11	0	0.500	0.495	0.510	0.495	0.500	2,480,000	1,238,050	0.4992	3.889	3.850	3.967	3.850	3.889	318,862	3.8827	-1.96%
1994-11-10	0	0.510	0.500	0.510	0.510	0.520	3,024,000	1,551,340	0.5130	3.967	3.889	3.967	3.967	4.044	388,806	3.9900	3.03%
1994-11-09	0	0.495	0.495	0.500	0.495	0.510	6,656,000	3,316,270	0.4982	3.850	3.850	3.889	3.850	3.967	855,784	3.8751	-2.94%
1994-11-08	0	0.510	0.510	0.520	0.510	0.520	4,576,000	2,357,620	0.5152	3.967	3.967	4.044	3.967	4.044	588,351	4.0072	-1.92%
1994-11-07	0	0.520	0.510	0.520	0.510	0.520	9,840,000	5,114,800	0.5198	4.044	3.967	4.044	3.967	4.044	1,265,161	4.0428	0.00%
1994-11-04	0	0.520	0.510	0.520	0.510	0.550	8,484,000	4,489,920	0.5292	4.044	3.967	4.044	3.967	4.278	1,090,816	4.1161	-1.89%
1994-11-03	0	0.530	0.520	0.530	0.520	0.560	14,530,000	7,869,360	0.5416	4.122	4.044	4.122	4.044	4.355	1,868,170	4.2123	3.92%
1994-11-02	0	0.510	0.500	0.520	0.495	0.520	6,916,000	3,519,780	0.5089	3.967	3.889	4.044	3.850	4.044	889,213	3.9583	3.03%
1994-11-01	0	0.495	0.490	0.495	0.485	0.520	8,464,000	4,238,100	0.5007	3.850	3.811	3.850	3.772	4.044	1,088,244	3.8944	-4.81%
1994-10-31	0	0.520	0.520	0.530	0.510	0.530	4,190,000	2,186,460	0.5218	4.044	4.044	4.122	3.967	4.122	538,722	4.0586	4.00%
1994-10-28	0	0.500	0.500	0.510	0.500	0.530	3,990,000	2,055,480	0.5152	3.889	3.889	3.967	3.889	4.122	513,007	4.0067	1.01%
1994-10-27	0	0.495	0.490	0.495	0.490	0.530	4,470,000	2,242,600	0.5017	3.850	3.811	3.850	3.811	4.122	574,723	3.9021	-2.94%
1994-10-26	0	0.510	0.510	0.520	0.500	0.550	2,726,000	1,422,780	0.5219	3.967	3.967	4.044	3.889	4.278	350,491	4.0594	4.08%
1994-10-25	0	0.490	0.480	0.490	0.490	0.520	996,000	499,600	0.5016	3.811	3.733	3.811	3.811	4.044	128,059	3.9013	-5.77%
1994-10-24	0	0.520	0.510	0.520	0.510	0.520	734,000	377,180	0.5139	4.044	3.967	4.044	3.967	4.044	94,373	3.9967	-1.89%
1994-10-21	0	0.530	0.530	0.540	0.530	0.540	1,588,000	854,520	0.5381	4.122	4.122	4.200	4.122	4.200	204,174	4.1852	-5.36%
1994-10-20	0	0.560	0.550	0.560	0.540	0.560	722,000	396,220	0.5488	4.355	4.278	4.355	4.200	4.355	92,830	4.2682	3.70%
1994-10-19	0	0.540	0.540	0.550	0.540	0.540	220,000	119,400	0.5427	4.200	4.200	4.278	4.200	4.200	28,286	4.2212	0.00%
1994-10-18	0	0.540	0.540	0.560	0.520	0.550	400,338	217,882	0.5442	4.200	4.200	4.355	4.044	4.278	51,473	4.2330	-3.57%
1994-10-17	0	0.560	0.560	0.580	0.550	0.640	524,000	291,900	0.5571	4.355	4.355	4.511	4.278	4.978	67,372	4.3326	0.00%
1994-10-14	0	0.560	0.550	0.560	0.540	0.570	744,000	413,060	0.5552	4.355	4.278	4.355	4.200	4.433	95,659	4.3181	-3.45%
1994-10-12	0	0.580	0.570	0.590	0.540	0.590	600,000	341,700	0.5695	4.511	4.433	4.589	4.200	4.589	77,144	4.4294	3.57%
1994-10-11	0	0.560	0.550	0.580	0.560	0.580	570,067	326,134	0.5721	4.355	4.278	4.511	4.355	4.511	73,295	4.4496	-3.45%
1994-10-10	0	0.580	0.580	0.590	0.570	0.580	830,000	478,100	0.5760	4.511	4.511	4.589	4.433	4.511	106,716	4.4801	0.00%
1994-10-07	0	0.580	0.570	0.600	0.570	0.580	472,000	271,840	0.5759	4.511	4.433	4.667	4.433	4.511	60,687	4.4794	-1.69%
1994-10-06	0	0.590	0.580	0.600	0.580	0.600	386,000	227,680	0.5898	4.589	4.511	4.667	4.511	4.667	49,629	4.5876	-1.67%
1994-10-05	0	0.600	0.590	0.610	0.600	0.600	350,000	210,000	0.6000	4.667	4.589	4.744	4.667	4.667	45,001	4.6666	-4.76%
1994-10-04	0	0.630	0.620	0.630	0.610	0.640	920,000	571,700	0.6214	4.900	4.822	4.900	4.744	4.978	118,287	4.8331	1.61%
1994-10-03	0	0.620	0.600	-	0.570	0.620	750,000	441,060	0.5881	4.822	4.667	-	4.433	4.822	96,430	4.5739	7.83%
1994-09-30	0	0.575	0.575	0.580	0.560	0.610	434,000	249,690	0.5753	4.472	4.472	4.511	4.355	4.744	55,801	4.4747	-3.36%
1994-09-29	0	0.595	0.585	0.600	0.580	0.595	538,000	318,240	0.5915	4.628	4.550	4.667	4.511	4.628	69,172	4.6007	0.00%
1994-09-28	0	0.595	0.590	0.595	0.585	0.605	746,000	445,990	0.5978	4.628	4.589	4.628	4.550	4.705	95,916	4.6498	0.00%
1994-09-27	0	0.595	0.580	0.600	0.590	0.610	738,000	444,660	0.6025	4.628	4.511	4.667	4.589	4.744	94,887	4.6862	-4.80%
1994-09-26	0	0.625	0.625	0.635	0.625	0.645	286,000	182,670	0.6387	4.861	4.861	4.939	4.861	5.017	36,772	4.9676	-1.57%
1994-09-23	0	0.635	0.635	0.645	0.630	0.650	368,000	235,050	0.6387	4.939	4.939	5.017	4.900	5.055	47,315	4.9678	-0.78%
1994-09-22	0	0.640	0.640	0.680	0.640	0.640	114,000	72,960	0.6400	4.978	4.978	5.289	4.978	4.978	14,657	4.9777	-3.03%
1994-09-20	0	0.660	0.650	0.660	0.640	0.660	330,000	215,900	0.6542	5.133	5.055	5.133	4.978	5.133	42,429	5.0885	3.13%
1994-09-19	0	0.640	0.640	0.670	0.640	0.650	340,000	218,750	0.6434	4.978	4.978	5.211	4.978	5.055	43,715	5.0040	-4.48%
1994-09-16	0	0.670	0.655	0.680	0.670	0.680	780,000	523,910	0.6717	5.211	5.094	5.289	5.211	5.289	100,287	5.2241	-4.29%
1994-09-15	0	0.700	0.690	0.720	0.680	0.725	1,540,000	1,066,340	0.6924	5.444	5.367	5.600	5.289	5.639	198,003	5.3855	0.72%
1994-09-14	0	0.695	0.690	0.695	0.690	0.820	11,170,000	8,397,470	0.7518	5.405	5.367	5.405	5.367	6.378	1,436,164	5.8472	-0.71%
1994-09-13	0	0.700	0.695	0.710	0.640	0.710	3,574,000	2,390,430	0.6688	5.444	5.405	5.522	4.978	5.522	459,521	5.2020	11.11%
1994-09-12	0	0.630	0.620	0.645	0.605	0.650	2,042,000	1,285,610	0.6296	4.900	4.822	5.017	4.705	5.055	262,547	4.8967	0.00%
1994-09-09	0	0.630	0.610	-	0.590	0.630	1,332,000	804,030	0.6036	4.900	4.744	-	4.589	4.900	171,260	4.6948	6.78%
1994-09-08	0	0.590	0.580	0.590	0.590	0.605	550,000	328,500	0.5973	4.589	4.511	4.589	4.589	4.705	70,715	4.6454	-3.28%
1994-09-07	0	0.610	-	0.615	0.610	0.620	260,000	160,100	0.6158	4.744	-	4.783	4.744	4.822	33,429	4.7892	-1.61%
1994-09-06	0	0.620	0.620	0.650	0.610	0.640	370,000	229,040	0.6190	4.822	4.822	5.055	4.744	4.978	47,572	4.8146	0.00%
1994-09-05	0	0.620	0.605	0.620	0.615	0.620	396,000	244,160	0.6166	4.822	4.705	4.822	4.783	4.822	50,915	4.7954	1.64%
1994-09-02	0	0.610	0.605	0.620	0.610	0.630	170,000	105,500	0.6206	4.744	4.705	4.822	4.744	4.900	21,857	4.8267	3.39%
1994-09-01	0	0.590	0.590	-	0.590	0.600	164,000	97,300	0.5933	4.589	4.589	-	4.589	4.667	21,086	4.6144	-1.67%
1994-08-31	0	0.600	0.585	0.610	0.600	0.600	110,000	66,000	0.6000	4.667	4.550	4.744	4.667	4.667	14,143	4.6666	-1.64%
1994-08-30	0	0.610	0.605	0.615	0.610	0.620	282,000	172,980	0.6134	4.744	4.705	4.783	4.744	4.822	36,258	4.7709	-0.81%
1994-08-26	0	0.635	0.630	0.640	0.630	0.655	804,000	509,270	0.6334	4.783	4.746	4.821	4.746	4.934	106,735	4.7714	0.79%
1994-08-25	0	0.630	0.610	0.640	0.600	0.650	1,368,000	860,480	0.6290	4.746	4.595	4.821	4.520	4.896	181,608	4.7381	10.53%
1994-08-24	0	0.570	0.565	0.600	0.540	0.580	1,538,000	859,690	0.5590	4.294	4.256	4.520	4.068	4.369	204,176	4.2105	-1.72%
1994-08-23	0	0.580	0.570	0.595	0.580	0.600	410,000	243,950	0.5950	4.369	4.294	4.482	4.369	4.520	54,429	4.4820	-6.45%
1994-08-22	0	0.620	0.615	0.620	0.620	0.625	640,000	398,550	0.6227	4.670	4.633	4.670	4.670	4.708	84,963	4.6909	-2.36%
1994-08-19	0	0.635	0.635	0.640	0.630	0.650	934,000	596,260	0.6384	4.783	4.783	4.821	4.746	4.896	123,993	4.8088	-3.79%
1994-08-18	0	0.660	0.650	0.655	0.655	0.675	830,000	553,950	0.6674	4.972	4.896	4.934	4.934	5.085	110,186	5.0274	-2.94%
1994-08-17	0	0.680	0.680	0.685	0.675	0.680	358,000	243,080	0.6790	5.122	5.122	5.160	5.085	5.122	47,526	5.1147	0.74%
1994-08-16	0	0.675	0.675	0.680	0.675	0.680	128,000	86,650	0.6770	5.085	5.085	5.122	5.085	5.122	16,993	5.0993	-1.46%
1994-08-15	0	0.685	0.680	0.685	0.685	0.685	240,000	164,400	0.6850	5.160	5.122	5.160	5.160	5.160	31,861	5.1599	0.00%
1994-08-12	0	0.685	0.685	0.690	0.680	0.690	534,000	365,900	0.6852	5.160	5.160	5.198	5.122	5.198	70,891	5.1615	-1.44%
1994-08-11	0	0.695	0.690	0.695	0.690	0.700	670,000	465,750	0.6951	5.235	5.198	5.235	5.198	5.273	88,946	5.2364	0.00%
1994-08-10	0	0.695	0.700	0.705	0.690	0.705	1,704,000	1,183,160	0.6943	5.235	5.273	5.311	5.198	5.311	226,214	5.2303	1.46%
1994-08-09	0	0.685	0.680	0.685	0.685	0.700	744,000	513,210	0.6898	5.160	5.122	5.160	5.160	5.273	98,769	5.1960	-0.72%
1994-08-08	0	0.690	0.690	0.700	0.690	0.720	550,000	386,500	0.7027	5.198	5.198	5.273	5.198	5.424	73,015	5.2934	-2.82%
1994-08-05	0	0.710	0.710	0.720	0.700	0.720	460,000	328,610	0.7144	5.348	5.348	5.424	5.273	5.424	61,067	5.3811	3.65%
1994-08-04	0	0.685	0.685	0.700	0.680	0.710	1,542,000	1,073,060	0.6959	5.160	5.160	5.273	5.122	5.348	204,707	5.2419	0.74%
1994-08-03	0	0.680	-	0.685	0.680	0.730	1,266,000	897,010	0.7085	5.122	-	5.160	5.122	5.499	168,067	5.3372	-6.21%
1994-08-02	0	0.725	0.720	0.725	0.710	0.770	1,988,000	1,482,070	0.7455	5.461	5.424	5.461	5.348	5.800	263,916	5.6157	5.07%
1994-08-01	0	0.690	0.690	0.710	0.690	0.765	1,126,000	818,260	0.7267	5.198	5.198	5.348	5.198	5.763	149,482	5.4740	-9.80%
1994-07-29	0	0.765	0.730	0.765	0.760	0.880	1,624,000	1,276,540	0.7860	5.763	5.499	5.763	5.725	6.629	215,593	5.9211	-11.56%
1994-07-28	0	0.865	0.860	0.880	0.850	0.870	800,000	690,400	0.8630	6.516	6.478	6.629	6.403	6.553	106,204	6.5007	-0.57%
1994-07-27	0	0.870	0.860	0.875	0.860	0.875	174,000	151,200	0.8690	6.553	6.478	6.591	6.478	6.591	23,099	6.5457	1.16%
1994-07-26	0	0.860	0.855	-	0.820	0.860	60,000	50,480	0.8413	6.478	6.440	-	6.177	6.478	7,965	6.3375	1.18%
1994-07-25	0	0.850	0.830	-	-	-	0	0	-	6.403	6.252	-	-	-	0	-	0.00%
1994-07-22	0	0.850	0.850	0.870	0.850	0.850	84,000	71,400	0.8500	6.403	6.403	6.553	6.403	6.403	11,151	6.4028	0.00%
1994-07-21	0	0.850	-	0.855	0.850	0.870	80,000	68,700	0.8588	6.403	-	6.440	6.403	6.553	10,620	6.4687	-2.30%
1994-07-20	0	0.870	0.870	0.890	0.865	0.880	320,000	278,970	0.8718	6.553	6.553	6.704	6.516	6.629	42,481	6.5669	1.16%
1994-07-19	0	0.860	0.850	0.865	0.860	0.880	166,000	144,920	0.8730	6.478	6.403	6.516	6.478	6.629	22,037	6.5761	0.58%
1994-07-18	0	0.855	0.855	0.870	0.840	0.860	150,000	128,000	0.8533	6.440	6.440	6.553	6.327	6.478	19,913	6.4279	0.00%
1994-07-15	0	0.855	0.840	-	0.840	0.855	186,000	158,590	0.8526	6.440	6.327	-	6.327	6.440	24,692	6.4226	0.00%
1994-07-14	0	0.855	-	0.870	0.855	0.870	84,000	72,570	0.8639	6.440	-	6.553	6.440	6.553	11,151	6.5077	-2.84%
1994-07-13	0	0.880	-	0.880	-	-	0	0	-	6.629	-	6.629	-	-	0	-	-1.12%
1994-07-12	0	0.890	-	0.890	-	-	0	0	-	6.704	-	6.704	-	-	0	-	0.00%
1994-07-11	0	0.890	-	0.890	-	-	0	0	-	6.704	-	6.704	-	-	0	-	0.00%
1994-07-08	0	0.890	-	0.900	0.890	0.890	20,000	17,800	0.8900	6.704	-	6.779	6.704	6.704	2,655	6.7041	0.00%
1994-07-07	0	0.890	-	0.900	-	-	0	0	-	6.704	-	6.779	-	-	0	-	0.00%
1994-07-06	0	0.890	-	0.890	0.890	0.890	88,000	78,320	0.8900	6.704	-	6.704	6.704	6.704	11,682	6.7041	-1.11%
1994-07-05	0	0.900	0.900	-	0.890	0.900	64,000	57,300	0.8953	6.779	6.779	-	6.704	6.779	8,496	6.7441	1.12%
1994-07-04	0	0.890	-	0.910	0.890	0.890	50,000	44,500	0.8900	6.704	-	6.855	6.704	6.704	6,638	6.7041	0.00%
1994-07-01	0	0.890	-	0.895	0.890	0.890	160,000	142,400	0.8900	6.704	-	6.742	6.704	6.704	21,241	6.7041	-1.11%
1994-06-30	0	0.900	0.900	0.940	0.900	0.910	38,000	34,440	0.9063	6.779	6.779	7.081	6.779	6.855	5,045	6.8270	-4.26%
1994-06-29	0	0.940	-	0.940	-	-	40,000	38,000	0.9500	7.081	-	7.081	-	-	5,310	7.1561	0.00%
1994-06-28	0	0.940	-	0.940	-	-	0	0	-	7.081	-	7.081	-	-	0	-	0.00%
1994-06-27	0	0.940	-	0.960	-	-	0	0	-	7.081	-	7.231	-	-	0	-	0.00%
1994-06-24	0	0.940	0.940	0.960	0.940	0.950	120,000	113,600	0.9467	7.081	7.081	7.231	7.081	7.156	15,931	7.1310	-1.05%
1994-06-23	0	0.950	0.930	0.950	0.930	0.950	56,000	53,080	0.9479	7.156	7.005	7.156	7.005	7.156	7,434	7.1399	2.15%
1994-06-22	0	0.930	0.920	0.930	0.920	0.950	484,000	453,560	0.9371	7.005	6.930	7.005	6.930	7.156	64,253	7.0589	-1.06%
1994-06-21	0	0.940	0.930	0.940	0.930	0.960	504,000	474,220	0.9409	7.081	7.005	7.081	7.005	7.231	66,908	7.0876	-5.05%
1994-06-20	0	0.990	0.980	0.990	0.980	1.000	150,000	148,800	0.9920	7.457	7.382	7.457	7.382	7.533	19,913	7.4724	-1.00%
1994-06-17	0	1.000	0.970	1.040	0.980	1.000	60,000	59,800	0.9967	7.533	7.307	7.834	7.382	7.533	7,965	7.5076	0.00%
1994-06-16	0	1.000	1.000	1.020	1.000	1.000	60,000	60,000	1.0000	7.533	7.533	7.683	7.533	7.533	7,965	7.5327	-1.96%
1994-06-15	0	1.020	1.000	1.030	-	-	0	0	-	7.683	7.533	7.759	-	-	0	-	0.00%
1994-06-10	0	1.020	1.020	1.050	1.000	1.050	122,000	123,800	1.0148	7.683	7.683	7.909	7.533	7.909	16,196	7.6438	-0.97%
1994-06-09	0	1.030	1.020	1.040	1.000	1.030	450,000	452,900	1.0064	7.759	7.683	7.834	7.533	7.759	59,740	7.5812	0.98%
1994-06-08	0	1.020	1.020	1.050	1.020	1.020	130,000	132,600	1.0200	7.683	7.683	7.909	7.683	7.683	17,258	7.6834	0.00%
1994-06-07	0	1.020	1.010	1.040	1.020	1.040	688,000	705,460	1.0254	7.683	7.608	7.834	7.683	7.834	91,335	7.7239	0.00%
1994-06-06	0	1.020	1.020	1.060	1.020	1.030	60,000	61,700	1.0283	7.683	7.683	7.985	7.683	7.759	7,965	7.7461	-0.97%
1994-06-03	0	1.030	1.020	1.040	1.020	1.040	546,000	562,480	1.0302	7.759	7.683	7.834	7.683	7.834	72,484	7.7601	-0.96%
1994-06-02	0	1.040	1.040	1.050	1.030	1.040	572,000	593,460	1.0375	7.834	7.834	7.909	7.759	7.834	75,936	7.8153	-1.89%
1994-06-01	0	1.060	1.050	1.070	1.050	1.130	980,000	1,049,880	1.0713	7.985	7.909	8.060	7.909	8.512	130,099	8.0698	-0.93%
1994-05-31	0	1.070	1.060	1.070	1.040	1.070	821,000	862,500	1.0505	8.060	7.985	8.060	7.834	8.060	108,991	7.9135	2.88%
1994-05-30	0	1.040	1.040	1.050	1.040	1.050	644,000	673,800	1.0463	7.834	7.834	7.909	7.834	7.909	85,494	7.8813	0.00%
1994-05-27	0	1.040	1.050	1.070	1.040	1.040	20,000	20,800	1.0400	7.834	7.909	8.060	7.834	7.834	2,655	7.8340	0.97%
1994-05-26	0	1.030	1.020	1.050	1.020	1.080	550,000	573,060	1.0419	7.759	7.683	7.909	7.683	8.135	73,015	7.8485	0.00%
1994-05-25	0	1.030	1.020	1.030	1.020	1.030	102,000	104,960	1.0290	7.759	7.683	7.759	7.683	7.759	13,541	7.7513	0.00%
1994-05-24	0	1.030	1.000	1.030	1.030	1.050	210,000	216,500	1.0310	7.759	7.533	7.759	7.759	7.909	27,878	7.7659	-2.83%
1994-05-23	0	1.060	1.020	1.060	1.040	1.060	130,000	136,300	1.0485	7.985	7.683	7.985	7.834	7.985	17,258	7.8977	0.00%
1994-05-20	0	1.060	1.060	1.070	1.050	1.060	138,000	145,780	1.0564	7.985	7.985	8.060	7.909	7.985	18,320	7.9574	0.95%
1994-05-19	0	1.050	1.040	1.050	1.050	1.070	162,000	171,040	1.0558	7.909	7.834	7.909	7.909	8.060	21,506	7.9530	-4.55%
1994-05-18	0	1.100	1.060	1.100	1.100	1.140	412,000	459,060	1.1142	8.286	7.985	8.286	8.286	8.587	54,695	8.3931	2.80%
1994-05-17	0	1.070	1.070	-	1.030	1.080	480,000	511,200	1.0650	8.060	8.060	-	7.759	8.135	63,722	8.0223	2.88%
1994-05-16	0	1.040	1.030	-	1.020	1.040	210,000	216,260	1.0298	7.834	7.759	-	7.683	7.834	27,878	7.7572	0.97%
1994-05-13	0	1.030	1.030	1.040	1.010	1.030	460,000	472,420	1.0270	7.759	7.759	7.834	7.608	7.759	61,067	7.7361	3.00%
1994-05-12	0	1.000	-	1.000	-	-	0	0	-	7.533	-	7.533	-	-	0	-	0.00%
1994-05-11	0	1.000	0.990	1.000	1.000	1.000	696,000	691,000	0.9928	7.533	7.457	7.533	7.533	7.533	92,397	7.4786	0.00%
1994-05-10	0	1.000	0.980	1.000	0.950	1.020	1,250,000	1,225,340	0.9803	7.533	7.382	7.533	7.156	7.683	165,943	7.3841	5.26%
1994-05-09	0	0.950	0.900	0.950	0.940	0.960	470,000	447,100	0.9513	7.156	6.779	7.156	7.081	7.231	62,395	7.1657	-2.06%
1994-05-06	0	0.970	0.950	0.970	0.950	0.980	310,000	299,400	0.9658	7.307	7.156	7.307	7.156	7.382	41,154	7.2751	5.43%
1994-05-05	0	0.920	0.920	0.980	0.920	0.940	338,000	315,460	0.9333	6.930	6.930	7.382	6.930	7.081	44,871	7.0304	-2.13%
1994-05-04	0	0.940	0.940	0.990	0.930	0.970	340,000	322,880	0.9496	7.081	7.081	7.457	7.005	7.307	45,137	7.1534	-3.09%
1994-05-03	0	0.970	0.960	0.970	0.960	1.000	862,000	847,920	0.9837	7.307	7.231	7.307	7.231	7.533	114,434	7.4097	-5.83%
1994-05-02	0	1.030	1.020	1.040	1.030	1.030	110,000	113,300	1.0300	7.759	7.683	7.834	7.759	7.759	14,603	7.7587	-1.90%
1994-04-29	0	1.050	1.040	1.050	1.040	1.050	470,000	491,600	1.0460	7.909	7.834	7.909	7.834	7.909	62,395	7.8789	0.00%
1994-04-28	0	1.050	1.040	1.050	1.050	1.060	790,000	831,740	1.0528	7.909	7.834	7.909	7.909	7.985	104,876	7.9307	0.00%
1994-04-27	0	1.050	1.040	1.070	1.030	1.070	2,502,000	2,640,760	1.0555	7.909	7.834	8.060	7.759	8.060	332,152	7.9505	-2.78%
1994-04-26	0	1.080	1.070	1.080	1.070	1.100	1,354,000	1,472,320	1.0874	8.135	8.060	8.135	8.060	8.286	179,750	8.1909	-0.92%
1994-04-25	0	1.090	1.090	1.100	1.090	1.100	228,000	249,380	1.0938	8.211	8.211	8.286	8.211	8.286	30,268	8.2391	-2.68%
1994-04-22	0	1.120	1.120	1.140	1.080	1.150	1,080,000	1,192,140	1.1038	8.437	8.437	8.587	8.135	8.663	143,375	8.3148	5.66%
1994-04-21	0	1.060	1.060	1.080	1.000	1.060	1,328,000	1,375,320	1.0356	7.985	7.985	8.135	7.533	7.985	176,298	7.8011	0.00%
1994-04-20	0	1.060	1.060	1.100	1.060	1.080	350,000	373,920	1.0683	7.985	7.985	8.286	7.985	8.135	46,464	8.0475	-1.85%
1994-04-19	0	1.080	1.080	1.110	1.080	1.120	330,000	359,520	1.0895	8.135	8.135	8.361	8.135	8.437	43,809	8.2065	-1.82%
1994-04-18	0	1.100	1.100	1.110	1.080	1.130	962,000	1,072,580	1.1149	8.286	8.286	8.361	8.135	8.512	127,710	8.3986	-1.79%
1994-04-15	0	1.120	-	1.160	1.120	1.200	1,516,000	1,744,900	1.1510	8.437	-	8.738	8.437	9.039	201,256	8.6701	-2.61%
1994-04-14	0	1.150	1.140	1.180	1.140	1.180	664,000	766,360	1.1542	8.663	8.587	8.889	8.587	8.889	88,149	8.6939	-1.71%
1994-04-13	0	1.170	1.160	1.180	1.140	1.220	1,040,000	1,235,700	1.1882	8.813	8.738	8.889	8.587	9.190	138,065	8.9502	1.74%
1994-04-12	0	1.150	1.130	1.160	1.120	1.180	1,788,000	2,058,580	1.1513	8.663	8.512	8.738	8.437	8.889	237,365	8.6726	2.68%
1994-04-11	0	1.120	1.110	1.130	1.060	1.130	564,000	617,820	1.0954	8.437	8.361	8.512	7.985	8.512	74,874	8.2515	6.67%
1994-04-08	0	1.050	1.050	1.060	1.030	1.080	7,194,000	7,599,340	1.0563	7.909	7.909	7.985	7.759	8.135	955,036	7.9571	-4.55%
1994-04-07	0	1.100	1.090	1.110	1.100	1.110	2,030,000	2,239,000	1.1030	8.286	8.211	8.361	8.286	8.361	269,492	8.3082	0.92%
1994-04-06	0	1.090	1.090	1.100	1.090	1.140	1,410,000	1,561,500	1.1074	8.211	8.211	8.286	8.211	8.587	187,184	8.3421	-0.91%
1994-03-31	0	1.100	1.090	1.100	1.100	1.120	956,000	1,052,840	1.1013	8.286	8.211	8.286	8.286	8.437	126,913	8.2957	-4.35%
1994-03-30	0	1.150	1.120	1.160	1.070	1.150	580,000	642,740	1.1082	8.663	8.437	8.738	8.060	8.663	76,998	8.3475	3.60%
1994-03-29	0	1.110	1.100	1.110	1.100	1.120	290,000	322,000	1.1103	8.361	8.286	8.361	8.286	8.437	38,499	8.3639	-3.48%
1994-03-28	0	1.150	1.120	1.160	1.150	1.190	306,000	356,100	1.1637	8.663	8.437	8.738	8.663	8.964	40,623	8.7660	-1.71%
1994-03-25	0	1.170	1.150	1.170	1.070	1.180	850,000	962,000	1.1318	8.813	8.663	8.813	8.060	8.889	112,841	8.5252	8.33%
1994-03-24	0	1.080	1.070	1.080	1.080	1.100	330,000	358,800	1.0873	8.135	8.060	8.135	8.135	8.286	43,809	8.1901	-1.82%
1994-03-23	0	1.100	1.080	1.100	1.100	1.180	262,000	296,660	1.1323	8.286	8.135	8.286	8.286	8.889	34,782	8.5292	-6.78%
1994-03-22	0	1.180	1.150	1.190	-	-	0	0	-	8.889	8.663	8.964	-	-	0	-	0.00%
1994-03-21	0	1.180	1.150	1.180	1.180	1.200	50,000	59,800	1.1960	8.889	8.663	8.889	8.889	9.039	6,638	9.0091	-1.67%
1994-03-18	0	1.200	1.160	1.250	1.180	1.200	220,000	262,800	1.1945	9.039	8.738	9.416	8.889	9.039	29,206	8.9982	-4.00%
1994-03-17	0	1.250	-	1.290	1.250	1.250	10,000	12,500	1.2500	9.416	-	9.717	9.416	9.416	1,328	9.4159	-0.79%
1994-03-16	0	1.260	-	1.280	1.260	1.290	166,000	212,180	1.2782	9.491	-	9.642	9.491	9.717	22,037	9.6282	-1.56%
1994-03-15	0	1.280	1.280	1.300	1.280	1.300	94,000	120,720	1.2843	9.642	9.642	9.793	9.642	9.793	12,479	9.6739	-1.54%
1994-03-14	0	1.300	1.280	1.300	1.300	1.300	50,000	65,000	1.3000	9.793	9.642	9.793	9.793	9.793	6,638	9.7925	0.00%
1994-03-11	0	1.300	1.260	1.310	1.300	1.310	44,000	57,440	1.3055	9.793	9.491	9.868	9.793	9.868	5,841	9.8336	3.17%
1994-03-10	0	1.260	1.260	1.300	-	-	1,000	1,180	1.1800	9.491	9.491	9.793	-	-	133	8.8886	0.00%
1994-03-09	0	1.260	1.260	-	1.260	1.260	10,000	12,600	1.2600	9.491	9.491	-	9.491	9.491	1,328	9.4912	-3.08%
1994-03-08	0	1.300	1.290	1.320	1.300	1.340	544,000	717,480	1.3189	9.793	9.717	9.943	9.793	10.09	72,218	9.9349	0.00%
1994-03-07	0	1.300	1.260	1.300	1.240	1.300	98,000	123,960	1.2649	9.793	9.491	9.793	9.341	9.793	13,010	9.5281	6.56%
1994-03-04	0	1.220	1.200	1.230	1.210	1.240	424,000	518,860	1.2237	9.190	9.039	9.265	9.115	9.341	56,288	9.2180	-0.81%
1994-03-03	0	1.230	-	1.230	1.220	1.270	322,000	400,180	1.2428	9.265	-	9.265	9.190	9.567	42,747	9.3616	-3.15%
1994-03-02	0	1.270	-	1.300	1.270	1.300	174,000	222,740	1.2801	9.567	-	9.793	9.567	9.793	23,099	9.6427	-3.05%
1994-03-01	0	1.310	1.280	1.320	1.310	1.320	246,000	324,160	1.3177	9.868	9.642	9.943	9.868	9.943	32,658	9.9260	-1.50%
1994-02-28	0	1.330	1.320	1.340	1.320	1.350	544,000	723,820	1.3306	10.02	9.943	10.09	9.943	10.17	72,218	10.023	0.76%
1994-02-25	0	1.320	1.300	1.320	1.300	1.320	294,000	385,740	1.3120	9.943	9.793	9.943	9.793	9.943	39,030	9.8832	-5.04%
1994-02-24	0	1.390	1.350	1.390	1.350	1.460	532,000	745,960	1.4022	10.47	10.17	10.47	10.17	11.00	70,625	10.562	-4.79%
1994-02-23	0	1.460	1.450	1.460	1.430	1.460	2,798,000	4,058,980	1.4507	11.00	10.92	11.00	10.77	11.00	371,447	10.927	0.00%
1994-02-22	0	1.460	1.460	1.470	1.420	1.480	1,540,000	2,245,680	1.4582	11.00	11.00	11.07	10.70	11.15	204,442	10.984	1.39%
1994-02-21	0	1.440	1.430	1.460	1.420	1.460	2,076,000	2,974,940	1.4330	10.85	10.77	11.00	10.70	11.00	275,598	10.794	-1.37%
1994-02-18	0	1.460	1.460	1.470	1.450	1.510	3,074,000	4,507,840	1.4664	11.00	11.00	11.07	10.92	11.37	408,087	11.046	-1.35%
1994-02-17	0	1.480	1.470	1.500	1.400	1.500	6,014,000	8,706,260	1.4477	11.15	11.07	11.30	10.55	11.30	798,386	10.905	6.47%
1994-02-16	0	1.390	1.390	1.400	1.330	1.410	1,870,000	2,601,400	1.3911	10.47	10.47	10.55	10.02	10.62	248,251	10.479	5.30%
1994-02-15	0	1.320	1.310	1.340	1.320	1.320	352,000	464,640	1.3200	9.943	9.868	10.09	9.943	9.943	46,730	9.9432	1.54%
1994-02-14	0	1.300	1.300	1.320	1.300	1.350	499,000	659,600	1.3218	9.793	9.793	9.943	9.793	10.17	66,245	9.9571	-1.52%
1994-02-09	0	1.320	-	1.310	1.300	1.370	1,384,000	1,841,800	1.3308	9.943	-	9.868	9.793	10.32	183,732	10.024	2.33%
1994-02-08	0	1.290	1.270	1.290	1.270	1.320	1,750,000	2,255,160	1.2887	9.717	9.567	9.717	9.567	9.943	232,320	9.7071	0.78%
1994-02-07	0	1.280	1.270	1.290	1.270	1.290	1,988,000	2,543,540	1.2794	9.642	9.567	9.717	9.567	9.717	263,916	9.6377	-3.76%
1994-02-04	0	1.330	1.320	1.350	1.290	1.350	1,860,000	2,473,140	1.3296	10.02	9.943	10.17	9.717	10.17	246,923	10.016	-2.21%
1994-02-03	0	1.360	1.350	1.360	1.350	1.380	1,514,000	2,065,140	1.3640	10.24	10.17	10.24	10.17	10.40	200,990	10.275	-1.45%
1994-02-02	0	1.380	1.370	1.380	1.360	1.400	2,036,000	2,809,560	1.3799	10.40	10.32	10.40	10.24	10.55	270,288	10.395	-1.43%
1994-02-01	0	1.400	1.380	1.400	1.380	1.450	2,352,000	3,363,260	1.4300	10.55	10.40	10.55	10.40	10.92	312,239	10.771	-1.41%
1994-01-31	0	1.420	1.420	1.430	1.410	1.460	2,834,000	4,052,060	1.4298	10.70	10.70	10.77	10.62	11.00	376,226	10.770	2.16%
1994-01-28	0	1.390	1.380	1.390	1.380	1.460	3,732,000	5,262,140	1.4100	10.47	10.40	10.47	10.40	11.00	495,440	10.621	-5.44%
1994-01-27	0	1.470	-	1.470	1.470	1.550	3,664,000	5,508,360	1.5034	11.07	-	11.07	11.07	11.68	486,413	11.324	-2.00%
1994-01-26	0	1.500	1.490	1.530	1.500	1.600	3,396,000	5,183,700	1.5264	11.30	11.22	11.53	11.30	12.05	450,834	11.498	-6.83%
1994-01-25	0	1.610	1.600	1.610	1.610	1.650	1,612,000	2,610,660	1.6195	12.13	12.05	12.13	12.13	12.43	214,000	12.199	-2.42%
1994-01-24	0	1.650	1.630	1.650	1.610	1.660	398,000	654,860	1.6454	12.43	12.28	12.43	12.13	12.50	52,836	12.394	0.00%
1994-01-21	0	1.650	1.650	1.680	1.630	1.650	180,000	295,000	1.6389	12.43	12.43	12.65	12.28	12.43	23,896	12.345	1.23%
1994-01-20	0	1.630	1.630	1.640	1.610	1.640	566,000	920,620	1.6265	12.28	12.28	12.35	12.13	12.35	75,139	12.252	1.24%
1994-01-19	0	1.610	1.610	1.620	1.610	1.680	631,000	1,022,200	1.6200	12.13	12.13	12.20	12.13	12.65	83,768	12.203	-1.23%
1994-01-18	0	1.630	-	1.630	1.600	1.710	1,802,000	3,010,640	1.6707	12.28	-	12.28	12.05	12.88	239,224	12.585	1.87%
1994-01-17	0	1.600	1.580	1.600	1.600	1.660	1,904,000	3,092,440	1.6242	12.05	11.90	12.05	12.05	12.50	252,765	12.234	-3.03%
1994-01-14	0	1.650	1.620	1.660	1.650	1.740	996,000	1,674,460	1.6812	12.43	12.20	12.50	12.43	13.11	132,224	12.664	-4.07%
1994-01-13	0	1.720	1.690	1.720	1.730	1.730	20,000	34,600	1.7300	12.96	12.73	12.96	13.03	13.03	2,655	13.032	-0.12%
1994-01-12	0	1.750	1.740	1.750	1.730	1.820	2,280,000	4,052,660	1.7775	12.97	12.90	12.97	12.82	13.49	307,602	13.175	-3.85%
1994-01-11	0	1.820	1.820	1.830	1.820	1.840	1,826,000	3,340,580	1.8295	13.49	13.49	13.56	13.49	13.64	246,351	13.560	-1.09%
1994-01-10	0	1.840	1.840	1.860	1.830	1.860	1,466,000	2,696,060	1.8391	13.64	13.64	13.79	13.56	13.79	197,783	13.631	0.00%
1994-01-07	0	1.840	1.820	1.850	1.790	1.840	1,492,000	2,706,720	1.8142	13.64	13.49	13.71	13.27	13.64	201,290	13.447	-0.54%
1994-01-06	0	1.850	1.820	1.850	1.820	1.900	410,000	766,800	1.8702	13.71	13.49	13.71	13.49	14.08	55,314	13.863	-1.60%
1994-01-05	0	1.880	1.870	1.880	1.870	1.900	2,382,000	4,486,740	1.8836	13.93	13.86	13.93	13.86	14.08	321,363	13.962	-1.05%
1994-01-04	0	1.900	1.900	1.910	1.880	1.910	444,000	844,600	1.9023	14.08	14.08	14.16	13.93	14.16	59,901	14.100	2.15%
1994-01-03	0	1.860	1.840	1.870	1.830	1.870	1,394,000	2,571,820	1.8449	13.79	13.64	13.86	13.56	13.86	188,069	13.675

---

Copyright & disclaimer, Privacy policy

Back to top

---