KINGMAKER FOOTWEAR HOLDINGS LIMITED: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	01170	1994-09-29			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-09-08	0	0.400	0.400	0.420	-	-	0	0	-	0.400	0.400	0.420	-	-	0	-	0.00%
2026-09-07	0	0.400	0.400	0.430	0.400	0.400	158,000	63,200	0.4000	0.400	0.400	0.430	0.400	0.400	158,000	0.4000	2.56%
2026-09-04	0	0.410	0.410	0.440	0.390	0.440	8,000	3,300	0.4125	0.390	0.390	0.419	0.371	0.419	8,410	0.3924	-6.82%
2026-09-03	0	0.440	0.390	0.440	-	-	0	0	-	0.419	0.371	0.419	-	-	0	-	0.00%
2026-09-02	0	0.440	0.420	0.440	0.380	0.445	66,000	28,930	0.4383	0.419	0.400	0.419	0.361	0.423	69,385	0.4170	2.33%
2026-09-01	0	0.430	0.410	0.440	-	-	0	0	-	0.409	0.390	0.419	-	-	0	-	0.00%
2026-08-31	0	0.430	0.415	0.430	0.410	0.430	450,000	184,640	0.4103	0.409	0.395	0.409	0.390	0.409	473,077	0.3903	4.88%
2026-08-28	0	0.410	0.400	0.410	0.405	0.410	176,000	72,140	0.4099	0.390	0.380	0.390	0.385	0.390	185,026	0.3899	0.00%
2026-08-27	0	0.410	0.395	0.410	0.390	0.410	9,860,000	3,938,650	0.3995	0.390	0.376	0.390	0.371	0.390	10,365,641	0.3800	2.50%
2026-08-26	0	0.400	0.395	0.400	0.400	0.405	3,206,000	1,283,170	0.4002	0.380	0.376	0.380	0.380	0.385	3,370,410	0.3807	0.00%
2026-08-25	0	0.400	0.395	0.400	0.395	0.405	1,616,000	646,650	0.4002	0.380	0.376	0.380	0.376	0.385	1,698,872	0.3806	-2.44%
2026-08-24	0	0.410	0.400	0.410	0.400	0.410	1,132,000	455,820	0.4027	0.390	0.380	0.390	0.380	0.390	1,190,051	0.3830	2.50%
2026-08-21	0	0.400	0.400	0.410	0.400	0.405	1,004,000	401,770	0.4002	0.380	0.380	0.390	0.380	0.385	1,055,487	0.3806	-1.23%
2026-08-20	0	0.405	0.395	0.405	0.400	0.410	596,000	240,570	0.4036	0.385	0.376	0.385	0.380	0.390	626,564	0.3840	2.53%
2026-08-19	0	0.395	0.395	0.410	0.395	0.405	2,030,000	810,900	0.3995	0.376	0.376	0.390	0.376	0.385	2,134,103	0.3800	-2.47%
2026-08-18	0	0.405	0.395	0.410	0.400	0.410	280,000	112,330	0.4012	0.385	0.376	0.390	0.380	0.390	294,359	0.3816	-1.22%
2026-08-17	0	0.410	0.400	0.410	0.410	0.410	500,000	205,000	0.4100	0.390	0.380	0.390	0.390	0.390	525,641	0.3900	1.23%
2026-08-14	0	0.405	0.405	0.425	-	-	0	0	-	0.385	0.385	0.404	-	-	0	-	1.25%
2026-08-13	0	0.400	0.410	0.430	0.395	0.425	1,234,000	509,810	0.4131	0.380	0.390	0.409	0.376	0.404	1,297,282	0.3930	-2.44%
2026-08-12	0	0.410	0.405	0.415	0.410	0.415	232,000	95,370	0.4111	0.390	0.385	0.395	0.390	0.395	243,897	0.3910	0.00%
2026-08-11	0	0.410	0.410	0.420	0.410	0.420	848,000	353,380	0.4167	0.390	0.390	0.400	0.390	0.400	891,487	0.3964	-2.38%
2026-08-10	0	0.420	0.415	0.420	0.415	0.425	732,000	306,990	0.4194	0.400	0.395	0.400	0.395	0.404	769,538	0.3989	0.00%
2026-08-07	0	0.420	0.415	0.420	0.415	0.420	1,112,000	466,980	0.4199	0.400	0.395	0.400	0.395	0.400	1,169,026	0.3995	0.00%
2026-08-06	0	0.420	0.420	0.450	0.420	0.430	146,000	62,760	0.4299	0.400	0.400	0.428	0.400	0.409	153,487	0.4089	-2.33%
2026-08-05	0	0.430	0.420	0.440	0.420	0.430	502,000	215,840	0.4300	0.409	0.400	0.419	0.400	0.409	527,744	0.4090	0.00%
2026-08-04	0	0.430	0.430	0.440	0.430	0.440	46,000	20,140	0.4378	0.409	0.409	0.419	0.409	0.419	48,359	0.4165	-2.27%
2026-08-03	0	0.440	0.430	0.480	0.440	0.440	88,000	38,720	0.4400	0.419	0.409	0.457	0.419	0.419	92,513	0.4185	0.00%
2026-07-31	0	0.440	0.425	0.450	-	-	0	0	-	0.419	0.404	0.428	-	-	0	-	0.00%
2026-07-30	0	0.440	0.430	0.450	0.440	0.440	256,000	112,640	0.4400	0.419	0.409	0.428	0.419	0.419	269,128	0.4185	-2.22%
2026-07-29	0	0.450	0.450	0.500	0.450	0.450	42,000	18,900	0.4500	0.428	0.428	0.476	0.428	0.428	44,154	0.4280	2.27%
2026-07-28	0	0.440	0.435	0.450	-	-	0	0	-	0.419	0.414	0.428	-	-	0	-	0.00%
2026-07-27	0	0.440	0.440	0.450	-	-	0	0	-	0.419	0.419	0.428	-	-	0	-	0.00%
2026-07-24	0	0.440	0.440	0.500	0.430	0.435	248,000	107,620	0.4340	0.419	0.419	0.476	0.409	0.414	260,718	0.4128	0.00%
2026-07-23	0	0.440	0.440	0.500	0.425	0.430	202,000	86,850	0.4300	0.419	0.419	0.476	0.404	0.409	212,359	0.4090	2.33%
2026-07-22	0	0.430	0.430	0.500	-	-	0	0	-	0.409	0.409	0.476	-	-	0	-	0.00%
2026-07-21	0	0.430	0.430	0.520	-	-	0	0	-	0.409	0.409	0.495	-	-	0	-	0.00%
2026-07-20	0	0.430	0.430	0.520	-	-	0	0	-	0.409	0.409	0.495	-	-	0	-	0.00%
2026-07-17	0	0.430	0.430	0.450	-	-	0	0	-	0.409	0.409	0.428	-	-	0	-	0.00%
2026-07-16	0	0.430	0.430	0.520	0.410	0.430	124,000	53,060	0.4279	0.409	0.409	0.495	0.390	0.409	130,359	0.4070	2.38%
2026-07-15	0	0.420	0.385	0.420	-	-	0	0	-	0.400	0.366	0.400	-	-	0	-	0.00%
2026-07-14	0	0.420	0.420	0.430	0.410	0.420	516,000	214,710	0.4161	0.400	0.400	0.409	0.390	0.400	542,462	0.3958	2.44%
2026-07-13	0	0.410	0.410	0.420	0.410	0.415	118,000	48,850	0.4140	0.390	0.390	0.400	0.390	0.395	124,051	0.3938	-2.38%
2026-07-10	0	0.420	0.415	0.420	0.415	0.425	432,000	182,430	0.4223	0.400	0.395	0.400	0.395	0.404	454,154	0.4017	0.00%
2026-07-09	0	0.420	0.415	0.425	0.415	0.425	582,000	245,430	0.4217	0.400	0.395	0.404	0.395	0.404	611,846	0.4011	-2.33%
2026-07-08	0	0.430	0.425	0.430	0.415	0.430	716,000	305,800	0.4271	0.409	0.404	0.409	0.395	0.409	752,718	0.4063	1.18%
2026-07-07	0	0.425	0.425	0.450	0.420	0.430	380,000	162,450	0.4275	0.404	0.404	0.428	0.400	0.409	399,487	0.4066	-1.16%
2026-07-06	0	0.430	0.430	0.435	0.415	0.435	415,000	177,905	0.4287	0.409	0.409	0.414	0.395	0.414	436,282	0.4078	1.18%
2026-07-03	0	0.425	0.420	0.425	0.415	0.435	866,000	367,360	0.4242	0.404	0.400	0.404	0.395	0.414	910,410	0.4035	1.19%
2026-07-02	0	0.420	0.415	0.420	0.410	0.430	676,000	287,140	0.4248	0.400	0.395	0.400	0.390	0.409	710,667	0.4040	0.00%
2026-06-30	0	0.420	0.420	0.425	0.410	0.430	92,000	39,210	0.4262	0.400	0.400	0.404	0.390	0.409	96,718	0.4054	-4.55%
2026-06-29	0	0.440	0.440	0.450	0.440	0.440	26,000	11,440	0.4400	0.419	0.419	0.428	0.419	0.419	27,333	0.4185	-4.35%
2026-06-26	0	0.460	0.440	0.465	-	-	0	0	-	0.438	0.419	0.442	-	-	0	-	0.00%
2026-06-25	0	0.460	0.450	0.465	0.435	0.460	192,000	86,430	0.4502	0.438	0.428	0.442	0.414	0.438	201,846	0.4282	0.00%
2026-06-24	0	0.460	0.455	0.475	0.460	0.460	180,000	82,800	0.4600	0.438	0.433	0.452	0.438	0.438	189,231	0.4376	-3.16%
2026-06-23	0	0.475	0.440	0.475	-	-	0	0	-	0.452	0.419	0.452	-	-	0	-	-1.04%
2026-06-22	0	0.480	0.450	0.480	-	-	0	0	-	0.457	0.428	0.457	-	-	0	-	0.00%
2026-06-18	0	0.480	0.440	0.480	-	-	0	0	-	0.457	0.419	0.457	-	-	0	-	0.00%
2026-06-17	0	0.480	0.460	0.480	0.475	0.480	54,000	25,910	0.4798	0.457	0.438	0.457	0.452	0.457	56,769	0.4564	2.13%
2026-06-16	0	0.470	0.465	0.480	0.460	0.480	94,000	44,680	0.4753	0.447	0.442	0.457	0.438	0.457	98,821	0.4521	-2.08%
2026-06-15	0	0.480	0.470	0.510	-	-	0	0	-	0.457	0.447	0.485	-	-	0	-	0.00%
2026-06-12	0	0.480	0.475	0.500	0.480	0.485	618,000	297,000	0.4806	0.457	0.452	0.476	0.457	0.461	649,692	0.4571	-1.03%
2026-06-11	0	0.485	0.480	0.490	0.485	0.490	302,000	146,480	0.4850	0.461	0.457	0.466	0.461	0.466	317,487	0.4614	-1.02%
2026-06-10	0	0.490	0.485	0.490	0.490	0.490	140,000	68,600	0.4900	0.466	0.461	0.466	0.466	0.466	147,179	0.4661	0.00%
2026-06-09	0	0.490	0.480	0.520	-	-	0	0	-	0.466	0.457	0.495	-	-	0	-	0.00%
2026-06-08	0	0.490	0.485	0.520	0.490	0.490	682,000	334,180	0.4900	0.466	0.461	0.495	0.466	0.466	716,974	0.4661	0.00%
2026-06-05	0	0.490	0.490	0.500	0.490	0.510	24,000	12,160	0.5067	0.466	0.466	0.476	0.466	0.485	25,231	0.4820	1.03%
2026-06-04	0	0.485	0.485	0.510	-	-	0	0	-	0.461	0.461	0.485	-	-	0	-	0.00%
2026-06-03	0	0.485	0.485	0.510	-	-	0	0	-	0.461	0.461	0.485	-	-	0	-	0.00%
2026-06-02	0	0.485	0.485	0.510	-	-	0	0	-	0.461	0.461	0.485	-	-	0	-	0.00%
2026-06-01	0	0.485	0.485	0.510	-	-	0	0	-	0.461	0.461	0.485	-	-	0	-	0.00%
2026-05-29	0	0.485	0.480	0.510	-	-	0	0	-	0.461	0.457	0.485	-	-	0	-	0.00%
2026-05-28	0	0.485	0.485	0.495	0.485	0.500	24,000	11,820	0.4925	0.461	0.461	0.471	0.461	0.476	25,231	0.4685	1.04%
2026-05-27	0	0.480	0.480	0.520	0.480	0.480	52,000	24,960	0.4800	0.457	0.457	0.495	0.457	0.457	54,667	0.4566	-1.03%
2026-05-26	0	0.485	0.485	0.500	0.480	0.480	52,000	24,960	0.4800	0.461	0.461	0.476	0.457	0.457	54,667	0.4566	0.00%
2026-05-22	0	0.485	0.485	0.520	-	-	0	0	-	0.461	0.461	0.495	-	-	0	-	0.00%
2026-05-21	0	0.485	0.485	0.495	-	-	0	0	-	0.461	0.461	0.471	-	-	0	-	0.00%
2026-05-20	0	0.485	0.485	0.500	-	-	0	0	-	0.461	0.461	0.476	-	-	0	-	0.00%
2026-05-19	0	0.485	0.485	0.510	-	-	0	0	-	0.461	0.461	0.485	-	-	0	-	0.00%
2026-05-18	0	0.485	0.485	0.520	-	-	0	0	-	0.461	0.461	0.495	-	-	0	-	0.00%
2026-05-15	0	0.485	0.485	0.500	0.485	0.485	74,000	35,890	0.4850	0.461	0.461	0.476	0.461	0.461	77,795	0.4613	0.00%
2026-05-14	0	0.485	0.485	0.510	0.485	0.490	200,000	97,990	0.4900	0.461	0.461	0.485	0.461	0.466	210,256	0.4661	-1.02%
2026-05-13	0	0.490	0.485	0.490	-	-	0	0	-	0.466	0.461	0.466	-	-	0	-	0.00%
2026-05-12	0	0.490	0.485	0.520	-	-	0	0	-	0.466	0.461	0.495	-	-	0	-	0.00%
2026-05-11	0	0.490	0.490	0.510	-	-	0	0	-	0.466	0.466	0.485	-	-	0	-	1.03%
2026-05-08	0	0.485	0.485	0.510	-	-	0	0	-	0.461	0.461	0.485	-	-	0	-	0.00%
2026-05-07	0	0.485	0.485	0.520	0.485	0.485	24,000	11,640	0.4850	0.461	0.461	0.495	0.461	0.461	25,231	0.4613	0.00%
2026-05-06	0	0.485	0.470	0.520	-	-	0	0	-	0.461	0.447	0.495	-	-	0	-	0.00%
2026-05-05	0	0.485	0.485	0.520	-	-	0	0	-	0.461	0.461	0.495	-	-	0	-	1.04%
2026-05-04	0	0.480	0.480	0.500	-	-	0	0	-	0.457	0.457	0.476	-	-	0	-	0.00%
2026-04-30	0	0.480	0.480	0.500	0.480	0.480	4,000	1,920	0.4800	0.457	0.457	0.476	0.457	0.457	4,205	0.4566	0.00%
2026-04-29	0	0.480	0.480	0.520	0.475	0.480	6,000	2,870	0.4783	0.457	0.457	0.495	0.452	0.457	6,308	0.4550	0.00%
2026-04-28	0	0.480	0.475	0.510	0.480	0.510	12,000	6,020	0.5017	0.457	0.452	0.485	0.457	0.485	12,615	0.4772	0.00%
2026-04-27	0	0.480	0.480	0.520	0.480	0.480	18,000	8,640	0.4800	0.457	0.457	0.495	0.457	0.457	18,923	0.4566	0.00%
2026-04-24	0	0.480	0.475	0.510	-	-	0	0	-	0.457	0.452	0.485	-	-	0	-	0.00%
2026-04-23	0	0.480	0.480	0.510	0.480	0.480	22,000	10,560	0.4800	0.457	0.457	0.485	0.457	0.457	23,128	0.4566	-4.00%
2026-04-22	0	0.500	0.475	0.510	0.485	0.510	678,000	338,590	0.4994	0.476	0.452	0.485	0.461	0.485	712,769	0.4750	7.53%
2026-04-21	0	0.465	0.460	0.485	-	-	0	0	-	0.442	0.438	0.461	-	-	0	-	0.00%
2026-04-20	0	0.465	0.460	0.485	-	-	0	0	-	0.442	0.438	0.461	-	-	0	-	0.00%
2026-04-17	0	0.465	0.455	0.480	-	-	0	0	-	0.442	0.433	0.457	-	-	0	-	0.00%
2026-04-16	0	0.465	0.460	0.485	-	-	0	0	-	0.442	0.438	0.461	-	-	0	-	0.00%
2026-04-15	0	0.465	0.465	0.475	0.460	0.480	22,000	10,490	0.4768	0.442	0.442	0.452	0.438	0.457	23,128	0.4536	-1.06%
2026-04-14	0	0.470	0.465	0.480	0.470	0.470	48,000	22,790	0.4748	0.447	0.442	0.457	0.447	0.447	50,462	0.4516	1.08%
2026-04-13	0	0.465	0.465	0.475	-	-	0	0	-	0.442	0.442	0.452	-	-	0	-	0.00%
2026-04-10	0	0.465	0.450	0.475	-	-	0	0	-	0.442	0.428	0.452	-	-	0	-	0.00%
2026-04-09	0	0.465	0.465	0.475	-	-	0	0	-	0.442	0.442	0.452	-	-	0	-	2.20%
2026-04-08	0	0.455	0.450	0.475	0.455	0.455	6,000	2,730	0.4550	0.433	0.428	0.452	0.433	0.433	6,308	0.4328	1.11%
2026-04-02	0	0.450	0.450	0.475	0.450	0.475	26,000	12,250	0.4712	0.428	0.428	0.452	0.428	0.452	27,333	0.4482	-2.17%
2026-04-01	0	0.460	0.460	0.475	0.460	0.460	4,000	1,840	0.4600	0.438	0.438	0.452	0.438	0.438	4,205	0.4376	0.00%
2026-03-31	0	0.460	0.450	0.475	0.450	0.460	26,000	11,900	0.4577	0.438	0.428	0.452	0.428	0.438	27,333	0.4354	0.00%
2026-03-30	0	0.460	0.460	0.475	-	-	0	0	-	0.438	0.438	0.452	-	-	0	-	0.00%
2026-03-27	0	0.460	0.460	0.475	0.440	0.465	46,000	21,320	0.4635	0.438	0.438	0.452	0.419	0.442	48,359	0.4409	0.00%
2026-03-26	0	0.460	0.440	0.475	-	-	0	0	-	0.438	0.419	0.452	-	-	0	-	0.00%
2026-03-25	0	0.460	0.445	0.475	-	-	0	0	-	0.438	0.423	0.452	-	-	0	-	0.00%
2026-03-24	0	0.460	0.450	0.475	-	-	0	0	-	0.438	0.428	0.452	-	-	0	-	0.00%
2026-03-23	0	0.460	0.460	0.475	0.460	0.460	42,000	19,320	0.4600	0.438	0.438	0.452	0.438	0.438	44,154	0.4376	-2.13%
2026-03-20	0	0.470	0.470	0.495	0.465	0.465	10,000	4,690	0.4690	0.447	0.447	0.471	0.442	0.442	10,513	0.4461	0.00%
2026-03-19	0	0.470	0.460	0.495	0.470	0.470	6,000	2,820	0.4700	0.447	0.438	0.471	0.447	0.447	6,308	0.4471	-2.08%
2026-03-18	0	0.480	0.480	0.490	-	-	0	0	-	0.457	0.457	0.466	-	-	0	-	2.13%
2026-03-17	0	0.470	0.470	0.490	0.470	0.475	202,000	94,950	0.4700	0.447	0.447	0.466	0.447	0.452	212,359	0.4471	-1.05%
2026-03-16	0	0.475	0.465	0.495	-	-	0	0	-	0.452	0.442	0.471	-	-	0	-	0.00%
2026-03-13	0	0.475	0.470	0.495	-	-	0	0	-	0.452	0.447	0.471	-	-	0	-	0.00%
2026-03-12	0	0.475	0.465	0.495	-	-	0	0	-	0.452	0.442	0.471	-	-	0	-	0.00%
2026-03-11	0	0.475	0.475	0.495	-	-	0	0	-	0.452	0.452	0.471	-	-	0	-	0.00%
2026-03-10	0	0.475	0.465	0.495	0.465	0.475	128,000	60,240	0.4706	0.452	0.442	0.471	0.442	0.452	134,564	0.4477	0.00%
2026-03-09	0	0.475	0.475	0.490	0.470	0.490	18,000	8,750	0.4861	0.452	0.452	0.466	0.447	0.466	18,923	0.4624	-2.06%
2026-03-06	0	0.485	0.485	0.500	-	-	0	0	-	0.461	0.461	0.476	-	-	0	-	0.00%
2026-03-05	0	0.485	0.475	0.500	0.485	0.485	26,000	12,610	0.4850	0.461	0.452	0.476	0.461	0.461	27,333	0.4613	2.11%
2026-03-04	0	0.475	0.475	0.490	0.475	0.475	24,000	11,400	0.4750	0.452	0.452	0.466	0.452	0.452	25,231	0.4518	-3.06%
2026-03-03	0	0.490	0.480	0.490	0.490	0.490	16,000	7,840	0.4900	0.466	0.457	0.466	0.466	0.466	16,821	0.4661	0.00%
2026-03-02	0	0.490	0.490	0.500	0.490	0.495	256,000	125,450	0.4900	0.466	0.466	0.476	0.466	0.471	269,128	0.4661	-2.00%
2026-02-27	0	0.500	0.495	0.500	-	-	0	0	-	0.476	0.471	0.476	-	-	0	-	0.00%
2026-02-26	0	0.500	0.485	0.500	0.495	0.500	1,530,000	764,790	0.4999	0.476	0.461	0.476	0.471	0.476	1,608,462	0.4755	1.01%
2026-02-25	0	0.495	0.485	0.495	0.480	0.500	608,000	303,160	0.4986	0.471	0.461	0.471	0.457	0.476	639,179	0.4743	1.02%
2026-02-24	0	0.490	0.490	0.500	0.490	0.500	80,000	39,660	0.4958	0.466	0.466	0.476	0.466	0.476	84,103	0.4716	-2.00%
2026-02-23	0	0.500	0.490	0.500	0.500	0.500	44,000	22,000	0.5000	0.476	0.466	0.476	0.476	0.476	46,256	0.4756	0.00%
2026-02-20	0	0.500	0.495	0.500	0.500	0.500	276,000	138,000	0.5000	0.476	0.471	0.476	0.476	0.476	290,154	0.4756	0.00%
2026-02-16	0	0.500	0.490	0.540	-	-	0	0	-	0.476	0.466	0.514	-	-	0	-	0.00%
2026-02-13	0	0.500	0.490	0.540	0.500	0.500	10,000	5,000	0.5000	0.476	0.466	0.514	0.476	0.476	10,513	0.4756	0.00%
2026-02-12	0	0.500	0.490	0.530	0.500	0.500	40,000	20,000	0.5000	0.476	0.466	0.504	0.476	0.476	42,051	0.4756	0.00%
2026-02-11	0	0.500	0.490	0.540	0.500	0.510	510,000	255,080	0.5002	0.476	0.466	0.514	0.476	0.485	536,154	0.4758	0.00%
2026-02-10	0	0.500	0.495	0.540	-	-	0	0	-	0.476	0.471	0.514	-	-	0	-	0.00%
2026-02-09	0	0.500	0.490	0.500	0.500	0.500	4,000	2,000	0.5000	0.476	0.466	0.476	0.476	0.476	4,205	0.4756	1.01%
2026-02-06	0	0.495	0.495	0.500	0.490	0.495	234,000	114,800	0.4906	0.471	0.471	0.476	0.466	0.471	246,000	0.4667	-1.00%
2026-02-05	0	0.500	0.495	0.500	0.500	0.500	150,000	75,000	0.5000	0.476	0.471	0.476	0.476	0.476	157,692	0.4756	2.04%
2026-02-04	0	0.490	0.490	0.500	0.480	0.500	120,000	59,070	0.4923	0.466	0.466	0.476	0.457	0.476	126,154	0.4682	0.00%
2026-02-03	0	0.490	0.490	0.500	0.490	0.495	32,000	15,770	0.4928	0.466	0.466	0.476	0.466	0.471	33,641	0.4688	0.00%
2026-02-02	0	0.490	0.490	0.495	0.485	0.500	1,072,000	534,300	0.4984	0.466	0.466	0.471	0.461	0.476	1,126,974	0.4741	-2.00%
2026-01-30	0	0.500	0.495	0.500	0.490	0.500	722,000	360,900	0.4999	0.476	0.471	0.476	0.466	0.476	759,026	0.4755	-1.96%
2026-01-29	0	0.510	0.510	0.530	0.510	0.530	36,000	18,960	0.5267	0.485	0.485	0.504	0.485	0.504	37,846	0.5010	-3.77%
2026-01-28	0	0.530	0.500	0.530	0.500	0.530	212,000	106,300	0.5014	0.504	0.476	0.504	0.476	0.504	222,872	0.4770	6.00%
2026-01-27	0	0.500	0.490	0.540	-	-	0	0	-	0.476	0.466	0.514	-	-	0	-	0.00%
2026-01-26	0	0.500	0.500	0.540	0.500	0.510	1,086,000	543,300	0.5003	0.476	0.476	0.514	0.476	0.485	1,141,692	0.4759	2.04%
2026-01-23	0	0.490	0.490	0.500	0.490	0.500	46,000	22,580	0.4909	0.466	0.466	0.476	0.466	0.476	48,359	0.4669	0.00%
2026-01-22	0	0.490	0.490	0.500	-	-	0	0	-	0.466	0.466	0.476	-	-	0	-	0.00%
2026-01-21	0	0.490	0.490	0.500	0.485	0.500	234,000	116,900	0.4996	0.466	0.466	0.476	0.461	0.476	246,000	0.4752	-2.00%
2026-01-20	0	0.500	0.500	0.510	0.500	0.500	122,000	61,000	0.5000	0.476	0.476	0.485	0.476	0.476	128,256	0.4756	0.00%
2026-01-19	0	0.500	0.500	0.510	0.500	0.510	406,000	205,040	0.5050	0.476	0.476	0.485	0.476	0.485	426,821	0.4804	-1.96%
2026-01-16	0	0.510	0.480	0.510	-	-	0	0	-	0.485	0.457	0.485	-	-	0	-	0.00%
2026-01-15	0	0.510	0.500	0.510	0.500	0.510	138,000	69,860	0.5062	0.485	0.476	0.485	0.476	0.485	145,077	0.4815	2.00%
2026-01-14	0	0.500	0.500	0.510	0.500	0.500	2,000	1,000	0.5000	0.476	0.476	0.485	0.476	0.476	2,103	0.4756	0.00%
2026-01-13	0	0.500	0.500	0.510	0.500	0.500	32,000	16,000	0.5000	0.476	0.476	0.485	0.476	0.476	33,641	0.4756	1.01%
2026-01-12	0	0.495	0.490	0.500	-	-	0	0	-	0.471	0.466	0.476	-	-	0	-	0.00%
2026-01-09	0	0.495	0.495	0.510	0.495	0.510	206,000	104,970	0.5096	0.471	0.471	0.485	0.471	0.485	216,564	0.4847	-2.94%
2026-01-08	0	0.510	0.490	0.510	0.510	0.510	204,000	104,040	0.5100	0.485	0.466	0.485	0.485	0.485	214,462	0.4851	0.00%
2026-01-07	0	0.510	0.490	0.520	-	-	0	0	-	0.485	0.466	0.495	-	-	0	-	0.00%
2026-01-06	0	0.510	0.495	0.520	-	-	0	0	-	0.485	0.471	0.495	-	-	0	-	0.00%
2026-01-05	0	0.510	0.510	0.520	0.510	0.520	224,000	116,240	0.5189	0.485	0.485	0.495	0.485	0.495	235,487	0.4936	-1.92%
2026-01-02	0	0.520	0.510	0.530	-	-	0	0	-	0.495	0.485	0.504	-	-	0	-	0.00%
2025-12-31	0	0.520	0.510	0.530	-	-	0	0	-	0.495	0.485	0.504	-	-	0	-	0.00%
2025-12-30	0	0.520	0.510	0.530	0.510	0.520	92,000	47,220	0.5133	0.495	0.485	0.504	0.485	0.495	96,718	0.4882	4.00%
2025-12-29	0	0.520	0.520	0.530	0.520	0.520	16,000	8,320	0.5200	0.476	0.476	0.485	0.476	0.476	17,493	0.4756	1.96%
2025-12-24	0	0.510	0.510	0.530	-	-	0	0	-	0.466	0.466	0.485	-	-	0	-	0.00%
2025-12-23	0	0.510	0.510	0.530	0.500	0.530	214,000	108,420	0.5066	0.466	0.466	0.485	0.457	0.485	233,973	0.4634	-3.77%
2025-12-22	0	0.530	0.530	0.560	0.510	0.550	164,000	89,960	0.5485	0.485	0.485	0.512	0.466	0.503	179,307	0.5017	-3.64%
2025-12-19	0	0.550	0.550	0.560	0.550	0.550	258,000	141,900	0.5500	0.503	0.503	0.512	0.503	0.503	282,080	0.5030	0.00%
2025-12-18	0	0.550	0.520	0.550	-	-	0	0	-	0.503	0.476	0.503	-	-	0	-	0.00%
2025-12-17	0	0.550	0.510	0.550	-	-	0	0	-	0.503	0.466	0.503	-	-	0	-	0.00%
2025-12-16	0	0.550	0.520	0.550	0.550	0.550	80,000	44,000	0.5500	0.503	0.476	0.503	0.503	0.503	87,467	0.5030	0.00%
2025-12-15	0	0.550	0.530	0.560	0.530	0.550	260,000	141,960	0.5460	0.503	0.485	0.512	0.485	0.503	284,267	0.4994	7.84%
2025-12-12	0	0.510	0.510	0.540	0.510	0.550	226,000	122,600	0.5425	0.466	0.466	0.494	0.466	0.503	247,093	0.4962	-5.56%
2025-12-11	0	0.540	0.540	0.550	0.540	0.540	48,000	25,920	0.5400	0.494	0.494	0.503	0.494	0.494	52,480	0.4939	0.00%
2025-12-10	0	0.540	0.520	0.540	0.540	0.540	146,000	78,840	0.5400	0.494	0.476	0.494	0.494	0.494	159,627	0.4939	1.89%
2025-12-09	0	0.530	0.510	0.530	0.500	0.540	156,000	83,440	0.5349	0.485	0.466	0.485	0.457	0.494	170,560	0.4892	0.00%
2025-12-08	0	0.530	0.500	0.550	0.495	0.530	94,000	49,590	0.5276	0.485	0.457	0.503	0.453	0.485	102,773	0.4825	3.92%
2025-12-05	0	0.510	0.495	0.540	-	-	0	0	-	0.466	0.453	0.494	-	-	0	-	0.00%
2025-12-04	0	0.510	0.490	0.520	-	-	0	0	-	0.466	0.448	0.476	-	-	0	-	0.00%
2025-12-03	0	0.510	0.495	0.510	-	-	0	0	-	0.466	0.453	0.466	-	-	0	-	0.00%
2025-12-02	0	0.510	0.510	0.520	0.500	0.520	82,000	41,920	0.5112	0.466	0.466	0.476	0.457	0.476	89,653	0.4676	4.08%
2025-12-01	0	0.490	0.490	0.510	0.490	0.510	1,412,000	700,230	0.4959	0.448	0.448	0.466	0.448	0.466	1,543,787	0.4536	0.00%
2025-11-28	0	0.490	0.485	0.490	0.470	0.490	160,000	78,360	0.4898	0.448	0.444	0.448	0.430	0.448	174,933	0.4479	0.00%
2025-11-27	0	0.490	0.485	0.490	0.485	0.490	160,000	78,390	0.4899	0.448	0.444	0.448	0.444	0.448	174,933	0.4481	1.03%
2025-11-26	0	0.485	0.485	0.490	0.485	0.490	34,000	16,640	0.4894	0.444	0.444	0.448	0.444	0.448	37,173	0.4476	0.00%
2025-11-25	0	0.485	0.485	0.490	-	-	0	0	-	0.444	0.444	0.448	-	-	0	-	0.00%
2025-11-24	0	0.485	0.485	0.490	-	-	0	0	-	0.444	0.444	0.448	-	-	0	-	0.00%
2025-11-21	0	0.485	0.485	0.490	0.485	0.490	82,000	40,090	0.4889	0.444	0.444	0.448	0.444	0.448	89,653	0.4472	0.00%
2025-11-20	0	0.485	0.485	0.490	0.485	0.490	54,000	26,440	0.4896	0.444	0.444	0.448	0.444	0.448	59,040	0.4478	0.00%
2025-11-19	0	0.485	0.485	0.490	0.485	0.490	140,000	68,580	0.4899	0.444	0.444	0.448	0.444	0.448	153,067	0.4480	-1.02%
2025-11-18	0	0.490	0.485	0.490	0.485	0.490	202,000	98,960	0.4899	0.448	0.444	0.448	0.444	0.448	220,853	0.4481	-1.01%
2025-11-17	0	0.495	0.490	0.500	-	-	0	0	-	0.453	0.448	0.457	-	-	0	-	0.00%
2025-11-14	0	0.495	0.490	0.500	-	-	0	0	-	0.453	0.448	0.457	-	-	0	-	0.00%
2025-11-13	0	0.495	0.490	0.500	-	-	0	0	-	0.453	0.448	0.457	-	-	0	-	0.00%
2025-11-12	0	0.495	0.495	0.500	-	-	0	0	-	0.453	0.453	0.457	-	-	0	-	0.00%
2025-11-11	0	0.495	0.490	0.500	-	-	0	0	-	0.453	0.448	0.457	-	-	0	-	0.00%
2025-11-10	0	0.495	0.495	0.500	0.490	0.500	24,000	11,940	0.4975	0.453	0.453	0.457	0.448	0.457	26,240	0.4550	-1.00%
2025-11-07	0	0.500	0.495	0.500	-	-	0	0	-	0.457	0.453	0.457	-	-	0	-	0.00%
2025-11-06	0	0.500	0.490	0.500	0.495	0.500	622,000	310,980	0.5000	0.457	0.448	0.457	0.453	0.457	680,053	0.4573	1.01%
2025-11-05	0	0.495	0.495	0.500	0.495	0.500	254,000	126,980	0.4999	0.453	0.453	0.457	0.453	0.457	277,707	0.4572	-1.00%
2025-11-04	0	0.500	0.490	0.500	0.490	0.500	1,752,000	875,980	0.5000	0.457	0.448	0.457	0.448	0.457	1,915,520	0.4573	2.04%
2025-11-03	0	0.490	0.490	0.500	-	-	0	0	-	0.448	0.448	0.457	-	-	0	-	0.00%
2025-10-31	0	0.490	0.490	0.500	-	-	0	0	-	0.448	0.448	0.457	-	-	0	-	0.00%
2025-10-30	0	0.490	0.490	0.500	-	-	0	0	-	0.448	0.448	0.457	-	-	0	-	0.00%
2025-10-28	0	0.490	0.490	0.500	0.490	0.490	16,000	7,840	0.4900	0.448	0.448	0.457	0.448	0.448	17,493	0.4482	-1.01%
2025-10-27	0	0.495	0.490	0.500	0.490	0.500	24,000	11,970	0.4988	0.453	0.448	0.457	0.448	0.457	26,240	0.4562	-1.00%
2025-10-24	0	0.500	0.490	0.500	-	-	0	0	-	0.457	0.448	0.457	-	-	0	-	0.00%
2025-10-23	0	0.500	0.490	0.500	-	-	0	0	-	0.457	0.448	0.457	-	-	0	-	0.00%
2025-10-22	0	0.500	0.490	0.500	-	-	0	0	-	0.457	0.448	0.457	-	-	0	-	0.00%
2025-10-21	0	0.500	0.495	0.500	0.490	0.500	184,000	91,320	0.4963	0.457	0.453	0.457	0.448	0.457	201,173	0.4539	2.04%
2025-10-20	0	0.490	0.490	0.495	0.490	0.495	98,000	48,470	0.4946	0.448	0.448	0.453	0.448	0.453	107,147	0.4524	-1.01%
2025-10-17	0	0.495	0.485	0.495	0.495	0.550	254,000	128,940	0.5076	0.453	0.444	0.453	0.453	0.503	277,707	0.4643	-1.00%
2025-10-16	0	0.500	0.500	0.510	0.500	0.530	1,766,000	906,340	0.5132	0.457	0.457	0.466	0.457	0.485	1,930,827	0.4694	2.04%
2025-10-15	0	0.490	0.485	0.500	0.485	0.490	206,000	100,910	0.4899	0.448	0.444	0.457	0.444	0.448	225,227	0.4480	-1.01%
2025-10-14	0	0.495	0.485	0.495	-	-	0	0	-	0.453	0.444	0.453	-	-	0	-	-1.00%
2025-10-13	0	0.500	0.485	0.500	0.485	0.500	98,000	48,910	0.4991	0.457	0.444	0.457	0.444	0.457	107,147	0.4565	0.00%
2025-10-10	0	0.500	0.490	0.500	0.490	0.500	10,000	4,940	0.4940	0.457	0.448	0.457	0.448	0.457	10,933	0.4518	2.04%
2025-10-09	0	0.490	0.485	0.495	0.485	0.500	170,500	83,727	0.4911	0.448	0.444	0.453	0.444	0.457	186,413	0.4491	-2.00%
2025-10-08	0	0.500	0.495	0.500	0.495	0.510	1,456,000	729,550	0.5011	0.457	0.453	0.457	0.453	0.466	1,591,893	0.4583	-1.96%
2025-10-06	0	0.510	0.510	0.520	0.495	0.510	1,420,000	710,570	0.5004	0.466	0.466	0.476	0.453	0.466	1,552,533	0.4577	2.00%
2025-10-03	0	0.500	0.495	0.510	0.500	0.500	354,000	177,000	0.5000	0.457	0.453	0.466	0.457	0.457	387,040	0.4573	-1.96%
2025-10-02	0	0.510	0.510	0.550	0.500	0.510	6,000	3,040	0.5067	0.466	0.466	0.503	0.457	0.466	6,560	0.4634	2.00%
2025-09-30	0	0.500	0.495	0.510	0.500	0.530	2,300,000	1,172,900	0.5100	0.457	0.453	0.466	0.457	0.485	2,514,667	0.4664	-1.96%
2025-09-29	0	0.510	0.500	0.510	0.500	0.510	120,000	60,700	0.5058	0.466	0.457	0.466	0.457	0.466	131,200	0.4627	2.00%
2025-09-26	0	0.500	0.500	0.510	-	-	0	0	-	0.457	0.457	0.466	-	-	0	-	0.00%
2025-09-25	0	0.500	0.500	0.510	0.500	0.500	4,000	2,000	0.5000	0.457	0.457	0.466	0.457	0.457	4,373	0.4573	0.00%
2025-09-24	0	0.500	0.500	0.510	0.500	0.510	260,000	132,520	0.5097	0.457	0.457	0.466	0.457	0.466	284,267	0.4662	-1.96%
2025-09-23	0	0.510	0.500	0.510	0.510	0.510	192,000	97,920	0.5100	0.466	0.457	0.466	0.466	0.466	209,920	0.4665	0.00%
2025-09-22	0	0.510	0.500	0.510	0.500	0.510	198,000	100,920	0.5097	0.466	0.457	0.466	0.457	0.466	216,480	0.4662	-3.77%
2025-09-19	0	0.530	0.510	0.530	-	-	0	0	-	0.485	0.466	0.485	-	-	0	-	0.00%
2025-09-18	0	0.530	0.510	0.530	-	-	0	0	-	0.485	0.466	0.485	-	-	0	-	0.00%
2025-09-17	0	0.530	0.510	0.530	-	-	0	0	-	0.485	0.466	0.485	-	-	0	-	0.00%
2025-09-16	0	0.530	0.510	0.530	-	-	0	0	-	0.485	0.466	0.485	-	-	0	-	0.00%
2025-09-15	0	0.530	0.520	0.530	0.520	0.530	136,000	72,060	0.5299	0.485	0.476	0.485	0.476	0.485	148,693	0.4846	1.92%
2025-09-12	0	0.520	0.510	0.530	0.510	0.530	102,000	54,020	0.5296	0.476	0.466	0.485	0.466	0.485	111,520	0.4844	-1.89%
2025-09-11	0	0.530	0.510	0.530	0.510	0.530	72,000	37,920	0.5267	0.485	0.466	0.485	0.466	0.485	78,720	0.4817	0.00%
2025-09-10	0	0.530	0.510	0.530	-	-	0	0	-	0.485	0.466	0.485	-	-	0	-	0.00%
2025-09-09	0	0.530	0.500	0.550	-	-	0	0	-	0.485	0.457	0.503	-	-	0	-	0.00%
2025-09-08	0	0.530	0.530	0.550	-	-	0	0	-	0.485	0.485	0.503	-	-	0	-	-0.00%
2025-09-05	0	0.550	0.540	0.550	0.540	0.550	80,000	43,980	0.5498	0.485	0.476	0.485	0.476	0.485	90,767	0.4845	0.00%
2025-09-04	0	0.550	0.540	0.550	0.550	0.550	116,000	63,800	0.5500	0.485	0.476	0.485	0.485	0.485	131,613	0.4848	1.85%
2025-09-03	0	0.540	0.540	0.550	-	-	6,000	3,240	0.5400	0.476	0.476	0.485	-	-	6,808	0.4759	0.00%
2025-09-02	0	0.540	0.530	0.550	-	-	0	0	-	0.476	0.467	0.485	-	-	0	-	0.00%
2025-09-01	0	0.540	0.540	0.550	-	-	0	0	-	0.476	0.476	0.485	-	-	0	-	0.00%
2025-08-29	0	0.540	0.530	0.550	-	-	0	0	-	0.476	0.467	0.485	-	-	0	-	0.00%
2025-08-28	0	0.540	0.530	0.550	0.530	0.540	112,000	60,460	0.5398	0.476	0.467	0.485	0.467	0.476	127,074	0.4758	0.00%
2025-08-27	0	0.540	0.540	0.550	0.540	0.550	150,000	82,480	0.5499	0.476	0.476	0.485	0.476	0.485	170,189	0.4846	-1.82%
2025-08-26	0	0.550	0.540	0.550	0.550	0.550	128,000	70,400	0.5500	0.485	0.476	0.485	0.485	0.485	145,228	0.4848	0.00%
2025-08-25	0	0.550	0.540	0.550	0.540	0.550	202,000	111,080	0.5499	0.485	0.476	0.485	0.476	0.485	229,187	0.4847	0.00%
2025-08-22	0	0.550	0.530	0.550	-	-	0	0	-	0.485	0.467	0.485	-	-	0	-	0.00%
2025-08-21	0	0.550	0.540	0.550	0.550	0.550	504,000	277,200	0.5500	0.485	0.476	0.485	0.485	0.485	571,834	0.4848	0.00%
2025-08-20	0	0.550	0.550	0.570	0.550	0.550	42,000	23,100	0.5500	0.485	0.485	0.502	0.485	0.485	47,653	0.4848	1.85%
2025-08-19	0	0.540	0.530	0.550	-	-	0	0	-	0.476	0.467	0.485	-	-	0	-	0.00%
2025-08-18	0	0.540	0.530	0.550	0.530	0.550	286,000	157,100	0.5493	0.476	0.467	0.485	0.467	0.485	324,493	0.4841	-1.82%
2025-08-15	0	0.550	0.530	0.550	0.530	0.550	536,000	294,660	0.5497	0.485	0.467	0.485	0.467	0.485	608,141	0.4845	0.00%
2025-08-14	0	0.550	0.530	0.550	0.540	0.550	254,000	139,680	0.5499	0.485	0.467	0.485	0.476	0.485	288,186	0.4847	0.00%
2025-08-13	0	0.550	0.540	0.550	0.550	0.550	20,000	11,000	0.5500	0.485	0.476	0.485	0.485	0.485	22,692	0.4848	1.85%
2025-08-12	0	0.540	0.540	0.550	0.540	0.550	386,000	212,280	0.5499	0.476	0.476	0.485	0.476	0.485	437,952	0.4847	-1.82%
2025-08-11	0	0.550	0.520	0.550	0.530	0.550	194,000	106,660	0.5498	0.485	0.458	0.485	0.467	0.485	220,111	0.4846	-1.79%
2025-08-08	0	0.560	0.550	0.560	-	-	0	0	-	0.494	0.485	0.494	-	-	0	-	0.00%
2025-08-07	0	0.560	0.550	0.560	0.560	0.560	214,000	119,840	0.5600	0.494	0.485	0.494	0.494	0.494	242,803	0.4936	0.00%
2025-08-06	0	0.560	0.550	0.560	0.560	0.560	18,000	10,080	0.5600	0.494	0.485	0.494	0.494	0.494	20,423	0.4936	0.00%
2025-08-05	0	0.560	0.550	0.560	0.560	0.560	20,000	11,200	0.5600	0.494	0.485	0.494	0.494	0.494	22,692	0.4936	0.00%
2025-08-04	0	0.560	0.550	0.560	0.560	0.560	300,000	168,000	0.5600	0.494	0.485	0.494	0.494	0.494	340,377	0.4936	-1.75%
2025-08-01	0	0.570	0.560	0.570	0.560	0.570	420,000	239,380	0.5700	0.502	0.494	0.502	0.494	0.502	476,528	0.5023	1.79%
2025-07-31	0	0.560	0.560	0.570	0.560	0.570	52,000	29,620	0.5696	0.494	0.494	0.502	0.494	0.502	58,999	0.5020	-1.75%
2025-07-30	0	0.570	0.560	0.570	0.550	0.570	42,000	23,520	0.5600	0.502	0.494	0.502	0.485	0.502	47,653	0.4936	1.79%
2025-07-29	0	0.560	0.560	0.570	0.550	0.570	514,000	290,280	0.5647	0.494	0.494	0.502	0.485	0.502	583,180	0.4978	0.00%
2025-07-28	0	0.560	0.560	0.570	0.560	0.600	1,628,000	937,040	0.5756	0.494	0.494	0.502	0.494	0.529	1,847,114	0.5073	-3.45%
2025-07-25	0	0.580	0.570	0.580	0.570	0.590	1,872,000	1,082,860	0.5785	0.511	0.502	0.511	0.502	0.520	2,123,955	0.5098	0.00%
2025-07-24	0	0.580	0.580	0.590	0.570	0.600	1,528,000	888,080	0.5812	0.511	0.511	0.520	0.502	0.529	1,733,655	0.5123	-9.38%
2025-07-23	0	0.640	0.580	0.640	-	-	0	0	-	0.564	0.511	0.564	-	-	0	-	0.00%
2025-07-22	0	0.640	0.580	0.640	0.600	0.640	141,250	85,365	0.6044	0.564	0.511	0.564	0.529	0.564	160,261	0.5327	6.67%
2025-07-21	0	0.600	0.600	0.620	0.600	0.600	204,000	122,400	0.6000	0.529	0.529	0.546	0.529	0.529	231,457	0.5288	1.69%
2025-07-18	0	0.590	0.590	0.620	0.580	0.600	78,000	46,760	0.5995	0.520	0.520	0.546	0.511	0.529	88,498	0.5284	-1.67%
2025-07-17	0	0.600	0.600	0.620	0.600	0.600	128,000	76,800	0.6000	0.529	0.529	0.546	0.529	0.529	145,228	0.5288	0.00%
2025-07-16	0	0.600	0.600	0.620	0.580	0.620	28,000	17,280	0.6171	0.529	0.529	0.546	0.511	0.546	31,769	0.5439	-1.64%
2025-07-15	0	0.610	0.610	0.620	0.580	0.610	84,000	51,180	0.6093	0.538	0.538	0.546	0.511	0.538	95,306	0.5370	1.67%
2025-07-14	0	0.600	0.600	0.640	-	-	0	0	-	0.529	0.529	0.564	-	-	0	-	0.00%
2025-07-11	0	0.600	0.600	0.640	0.580	0.600	50,000	29,880	0.5976	0.529	0.529	0.564	0.511	0.529	56,730	0.5267	3.45%
2025-07-10	0	0.580	0.580	0.620	0.580	0.580	8,000	4,640	0.5800	0.511	0.511	0.546	0.511	0.511	9,077	0.5112	-4.92%
2025-07-09	0	0.610	0.600	0.640	-	-	0	0	-	0.538	0.529	0.564	-	-	0	-	0.00%
2025-07-08	0	0.610	0.590	0.620	-	-	0	0	-	0.538	0.520	0.546	-	-	0	-	0.00%
2025-07-07	0	0.610	0.600	0.640	-	-	0	0	-	0.538	0.529	0.564	-	-	0	-	0.00%
2025-07-04	0	0.610	0.610	0.630	0.520	0.610	168,000	99,480	0.5921	0.538	0.538	0.555	0.458	0.538	190,611	0.5219	1.67%
2025-07-03	0	0.600	0.600	0.640	0.590	0.630	14,000	8,720	0.6229	0.529	0.529	0.564	0.520	0.555	15,884	0.5490	0.00%
2025-07-02	0	0.600	0.600	0.640	0.600	0.610	22,000	13,400	0.6091	0.529	0.529	0.564	0.529	0.538	24,961	0.5368	0.00%
2025-06-30	0	0.600	0.600	0.640	-	-	0	0	-	0.529	0.529	0.564	-	-	0	-	0.00%
2025-06-27	0	0.600	0.580	0.640	0.580	0.600	104,000	62,320	0.5992	0.529	0.511	0.564	0.511	0.529	117,997	0.5281	0.00%
2025-06-26	0	0.600	0.600	0.640	0.600	0.600	24,000	14,400	0.6000	0.529	0.529	0.564	0.529	0.529	27,230	0.5288	5.26%
2025-06-25	0	0.570	0.570	0.600	0.550	0.580	52,000	28,660	0.5512	0.502	0.502	0.529	0.485	0.511	58,999	0.4858	-5.00%
2025-06-24	0	0.600	0.600	0.640	0.600	0.600	94,000	56,400	0.6000	0.529	0.529	0.564	0.529	0.529	106,652	0.5288	3.45%
2025-06-23	0	0.580	0.520	0.610	0.580	0.620	4,000	2,400	0.6000	0.511	0.458	0.538	0.511	0.546	4,538	0.5288	-6.45%
2025-06-20	0	0.620	0.600	0.640	-	-	0	0	-	0.546	0.529	0.564	-	-	0	-	0.00%
2025-06-19	0	0.620	0.620	0.640	-	-	0	0	-	0.546	0.546	0.564	-	-	0	-	0.00%
2025-06-18	0	0.620	0.620	0.640	-	-	0	0	-	0.546	0.546	0.564	-	-	0	-	3.33%
2025-06-17	0	0.600	0.600	0.640	0.580	0.600	52,000	30,560	0.5877	0.529	0.529	0.564	0.511	0.529	58,999	0.5180	0.00%
2025-06-16	0	0.600	0.590	0.640	0.580	0.600	102,000	61,160	0.5996	0.529	0.520	0.564	0.511	0.529	115,728	0.5285	-7.69%
2025-06-13	0	0.650	0.630	0.680	-	-	0	0	-	0.573	0.555	0.599	-	-	0	-	0.00%
2025-06-12	0	0.650	0.620	0.670	0.630	0.650	100,000	63,200	0.6320	0.573	0.546	0.591	0.555	0.573	113,459	0.5570	4.84%
2025-06-11	0	0.620	0.610	0.680	-	-	0	0	-	0.546	0.538	0.599	-	-	0	-	0.00%
2025-06-10	0	0.620	0.600	0.630	0.640	0.640	2,000	1,280	0.6400	0.546	0.529	0.555	0.564	0.564	2,269	0.5641	3.33%
2025-06-09	0	0.600	0.590	0.630	0.590	0.600	20,000	11,860	0.5930	0.529	0.520	0.555	0.520	0.529	22,692	0.5227	-1.64%
2025-06-06	0	0.610	0.610	0.690	-	-	0	0	-	0.538	0.538	0.608	-	-	0	-	0.00%
2025-06-05	0	0.610	0.600	0.690	-	-	0	0	-	0.538	0.529	0.608	-	-	0	-	0.00%
2025-06-04	0	0.610	0.610	0.690	0.600	0.610	26,000	15,820	0.6085	0.538	0.538	0.608	0.529	0.538	29,499	0.5363	0.00%
2025-06-03	0	0.610	0.610	0.660	-	-	0	0	-	0.538	0.538	0.582	-	-	0	-	0.00%
2025-06-02	0	0.610	0.600	0.670	0.610	0.690	10,000	6,580	0.6580	0.538	0.529	0.591	0.538	0.608	11,346	0.5799	-1.61%
2025-05-30	0	0.620	0.600	0.650	-	-	0	0	-	0.546	0.529	0.573	-	-	0	-	0.00%
2025-05-29	0	0.620	0.610	0.650	0.620	0.630	102,079	63,385	0.6209	0.546	0.538	0.573	0.546	0.555	115,818	0.5473	-1.59%
2025-05-28	0	0.630	0.620	0.650	-	-	0	0	-	0.555	0.546	0.573	-	-	0	-	0.00%
2025-05-27	0	0.630	0.620	0.650	0.620	0.630	52,000	32,700	0.6288	0.555	0.546	0.573	0.546	0.555	58,999	0.5542	3.28%
2025-05-26	0	0.610	0.600	0.680	0.610	0.610	4,000	2,520	0.6300	0.538	0.529	0.599	0.538	0.538	4,538	0.5553	-1.61%
2025-05-23	0	0.620	0.590	0.680	0.590	0.640	12,000	7,460	0.6217	0.546	0.520	0.599	0.520	0.564	13,615	0.5479	6.90%
2025-05-22	0	0.580	0.580	0.620	0.580	0.580	12,000	6,960	0.5800	0.511	0.511	0.546	0.511	0.511	13,615	0.5112	-1.69%
2025-05-21	0	0.590	0.590	0.620	0.590	0.590	4,000	2,360	0.5900	0.520	0.520	0.546	0.520	0.520	4,538	0.5200	-1.67%
2025-05-20	0	0.600	0.600	0.650	0.580	0.620	22,000	13,520	0.6145	0.529	0.529	0.573	0.511	0.546	24,961	0.5416	0.00%
2025-05-19	0	0.600	0.580	0.620	0.600	0.620	20,000	12,320	0.6160	0.529	0.511	0.546	0.529	0.546	22,692	0.5429	0.00%
2025-05-16	0	0.600	0.600	0.650	0.600	0.610	6,000	3,620	0.6033	0.529	0.529	0.573	0.529	0.538	6,808	0.5318	-3.23%
2025-05-15	0	0.620	0.620	0.700	0.620	0.620	4,000	2,480	0.6200	0.546	0.546	0.617	0.546	0.546	4,538	0.5465	-4.62%
2025-05-14	0	0.650	0.670	0.700	0.610	0.610	4,000	2,440	0.6100	0.573	0.591	0.617	0.538	0.538	4,538	0.5376	0.00%
2025-05-13	0	0.650	0.650	0.700	-	-	0	0	-	0.573	0.573	0.617	-	-	0	-	0.00%
2025-05-12	0	0.650	0.650	0.680	0.620	0.670	66,870	42,359	0.6335	0.573	0.573	0.599	0.546	0.591	75,870	0.5583	6.56%
2025-05-09	0	0.610	0.610	0.680	0.610	0.620	12,000	7,420	0.6183	0.538	0.538	0.599	0.538	0.546	13,615	0.5450	-1.61%
2025-05-08	0	0.620	0.620	0.680	0.590	0.690	32,200	21,998	0.6832	0.546	0.546	0.599	0.520	0.608	36,534	0.6021	-4.62%
2025-05-07	0	0.650	0.630	0.740	-	-	0	0	-	0.573	0.555	0.652	-	-	0	-	0.00%
2025-05-06	0	0.650	0.630	0.700	0.620	0.650	6,000	3,800	0.6333	0.573	0.555	0.617	0.546	0.573	6,808	0.5582	0.00%
2025-05-02	0	0.650	0.650	0.670	0.580	0.670	4,000	2,500	0.6250	0.573	0.573	0.591	0.511	0.591	4,538	0.5509	-2.99%
2025-04-30	0	0.670	0.570	0.740	-	-	0	0	-	0.591	0.502	0.652	-	-	0	-	0.00%
2025-04-29	0	0.670	0.600	0.670	-	-	0	0	-	0.591	0.529	0.591	-	-	0	-	0.00%
2025-04-28	0	0.670	0.600	0.740	-	-	0	0	-	0.591	0.529	0.652	-	-	0	-	0.00%
2025-04-25	0	0.670	0.580	0.670	-	-	0	0	-	0.591	0.511	0.591	-	-	0	-	0.00%
2025-04-24	0	0.670	0.630	0.670	0.630	0.670	50,000	33,340	0.6668	0.591	0.555	0.591	0.555	0.591	56,730	0.5877	0.00%
2025-04-23	0	0.670	0.660	0.740	0.640	0.660	12,000	7,780	0.6483	0.591	0.582	0.652	0.564	0.582	13,615	0.5714	-5.63%
2025-04-22	0	0.710	0.630	0.710	-	-	0	0	-	0.626	0.555	0.626	-	-	0	-	0.00%
2025-04-17	0	0.710	0.640	0.710	-	-	0	0	-	0.626	0.564	0.626	-	-	0	-	-1.39%
2025-04-16	0	0.720	0.630	0.720	-	-	0	0	-	0.635	0.555	0.635	-	-	0	-	0.00%
2025-04-15	0	0.720	0.610	0.760	-	-	0	0	-	0.635	0.538	0.670	-	-	0	-	0.00%
2025-04-14	0	0.720	0.720	0.760	0.720	0.730	12,000	8,700	0.7250	0.635	0.635	0.670	0.635	0.643	13,615	0.6390	-5.26%
2025-04-11	0	0.760	0.760	0.770	0.650	0.760	58,000	43,680	0.7531	0.670	0.670	0.679	0.573	0.670	65,806	0.6638	5.56%
2025-04-10	0	0.720	0.710	0.720	0.530	0.720	196,000	140,700	0.7179	0.635	0.626	0.635	0.467	0.635	222,380	0.6327	0.00%
2025-04-09	0	0.720	0.620	0.720	-	-	0	0	-	0.635	0.546	0.635	-	-	0	-	0.00%
2025-04-08	0	0.720	0.600	0.720	-	-	0	0	-	0.635	0.529	0.635	-	-	0	-	-5.26%
2025-04-07	0	0.760	0.650	0.760	0.620	0.770	48,000	35,640	0.7425	0.670	0.573	0.670	0.546	0.679	54,460	0.6544	2.70%
2025-04-03	0	0.740	0.670	0.750	0.740	0.750	42,000	31,480	0.7495	0.652	0.591	0.661	0.652	0.661	47,653	0.6606	-2.63%
2025-04-02	0	0.760	0.760	0.820	0.760	0.780	30,000	23,360	0.7787	0.670	0.670	0.723	0.670	0.687	34,038	0.6863	-5.00%
2025-04-01	0	0.800	0.780	0.820	-	-	0	0	-	0.705	0.687	0.723	-	-	0	-	0.00%
2025-03-31	0	0.800	0.790	0.820	-	-	0	0	-	0.705	0.696	0.723	-	-	0	-	0.00%
2025-03-28	0	0.800	0.790	0.830	0.800	0.800	2,000	1,600	0.8000	0.705	0.696	0.732	0.705	0.705	2,269	0.7051	0.00%
2025-03-27	0	0.800	0.790	0.820	-	-	0	0	-	0.705	0.696	0.723	-	-	0	-	0.00%
2025-03-26	0	0.800	0.790	0.800	-	-	0	0	-	0.705	0.696	0.705	-	-	0	-	0.00%
2025-03-25	0	0.800	0.800	0.830	0.790	0.810	10,000	8,060	0.8060	0.705	0.705	0.732	0.696	0.714	11,346	0.7104	-1.23%
2025-03-24	0	0.810	0.790	0.830	-	-	0	0	-	0.714	0.696	0.732	-	-	0	-	0.00%
2025-03-21	0	0.810	0.790	0.830	-	-	0	0	-	0.714	0.696	0.732	-	-	0	-	0.00%
2025-03-20	0	0.810	0.810	0.830	0.810	0.810	132,000	106,920	0.8100	0.714	0.714	0.732	0.714	0.714	149,766	0.7139	-3.57%
2025-03-19	0	0.840	0.840	0.950	0.840	0.840	88,000	73,920	0.8400	0.740	0.740	0.837	0.740	0.740	99,844	0.7404	0.00%
2025-03-18	0	0.840	0.840	0.950	0.810	0.840	218,000	179,100	0.8216	0.740	0.740	0.837	0.714	0.740	247,341	0.7241	3.70%
2025-03-17	0	0.810	0.810	0.830	0.780	0.830	230,000	186,460	0.8107	0.714	0.714	0.732	0.687	0.732	260,956	0.7145	3.85%
2025-03-14	0	0.780	0.760	0.830	0.780	0.790	4,000	3,140	0.7850	0.687	0.670	0.732	0.687	0.696	4,538	0.6919	-1.27%
2025-03-13	0	0.790	0.780	0.830	0.790	0.800	98,000	78,080	0.7967	0.696	0.687	0.732	0.696	0.705	111,190	0.7022	-5.95%
2025-03-12	0	0.840	0.830	0.840	0.830	0.840	144,000	120,640	0.8378	0.740	0.732	0.740	0.732	0.740	163,381	0.7384	1.20%
2025-03-11	0	0.830	0.830	0.840	0.770	0.830	482,000	393,780	0.8170	0.732	0.732	0.740	0.679	0.732	546,873	0.7201	6.41%
2025-03-10	0	0.780	0.780	0.810	-	-	0	0	-	0.687	0.687	0.714	-	-	0	-	0.00%
2025-03-07	0	0.780	0.780	0.810	0.780	0.800	38,000	30,240	0.7958	0.687	0.687	0.714	0.687	0.705	43,114	0.7014	-3.70%
2025-03-06	0	0.810	0.790	0.810	-	-	0	0	-	0.714	0.696	0.714	-	-	0	-	0.00%
2025-03-05	0	0.810	0.810	0.840	0.810	0.820	210,000	172,180	0.8199	0.714	0.714	0.740	0.714	0.723	238,264	0.7226	-3.57%
2025-03-04	0	0.840	0.840	0.890	0.800	0.850	226,000	188,840	0.8356	0.740	0.740	0.784	0.705	0.749	256,418	0.7365	2.44%
2025-03-03	0	0.820	0.780	0.850	0.780	0.840	354,000	289,680	0.8183	0.723	0.687	0.749	0.687	0.740	401,645	0.7212	0.00%
2025-02-28	0	0.820	0.790	0.820	-	-	0	0	-	0.723	0.696	0.723	-	-	0	-	0.00%
2025-02-27	0	0.820	0.820	0.850	0.820	0.830	196,000	161,720	0.8251	0.723	0.723	0.749	0.723	0.732	222,380	0.7272	0.00%
2025-02-26	0	0.820	0.810	0.820	0.800	0.820	226,000	181,860	0.8047	0.723	0.714	0.723	0.705	0.723	256,418	0.7092	2.50%
2025-02-25	0	0.800	0.780	0.800	0.790	0.800	200,000	159,060	0.7953	0.705	0.687	0.705	0.696	0.705	226,918	0.7010	2.56%
2025-02-24	0	0.780	0.770	0.790	0.780	0.790	114,000	89,520	0.7853	0.687	0.679	0.696	0.687	0.696	129,343	0.6921	-1.27%
2025-02-21	0	0.790	0.780	0.800	0.780	0.800	440,000	349,980	0.7954	0.696	0.687	0.705	0.687	0.705	499,220	0.7011	-1.25%
2025-02-20	0	0.800	0.780	0.800	0.780	0.800	382,000	303,100	0.7935	0.705	0.687	0.705	0.687	0.705	433,414	0.6993	0.00%
2025-02-19	0	0.800	0.780	0.800	0.770	0.800	354,000	281,040	0.7939	0.705	0.687	0.705	0.679	0.705	401,645	0.6997	0.00%
2025-02-18	0	0.800	0.760	0.800	0.760	0.800	368,000	288,920	0.7851	0.705	0.670	0.705	0.670	0.705	417,530	0.6920	0.00%
2025-02-17	0	0.800	0.760	0.800	0.780	0.800	300,000	239,400	0.7980	0.705	0.670	0.705	0.687	0.705	340,377	0.7033	0.00%
2025-02-14	0	0.800	0.770	0.800	0.750	0.800	252,000	198,680	0.7884	0.705	0.679	0.705	0.661	0.705	285,917	0.6949	0.00%
2025-02-13	0	0.800	0.730	0.800	0.730	0.800	526,000	410,400	0.7802	0.705	0.643	0.705	0.643	0.705	596,795	0.6877	2.56%
2025-02-12	0	0.780	0.730	0.780	0.710	0.780	702,000	536,160	0.7638	0.687	0.643	0.687	0.626	0.687	796,483	0.6732	2.63%
2025-02-11	0	0.760	0.700	0.760	0.760	0.760	200,000	152,000	0.7600	0.670	0.617	0.670	0.670	0.670	226,918	0.6698	0.00%
2025-02-10	0	0.760	0.730	0.760	0.760	0.780	300,000	231,000	0.7700	0.670	0.643	0.670	0.670	0.687	340,377	0.6787	0.00%
2025-02-07	0	0.760	0.760	0.770	0.750	0.760	84,000	63,400	0.7548	0.670	0.670	0.679	0.661	0.670	95,306	0.6652	1.33%
2025-02-06	0	0.750	0.640	0.750	0.750	0.750	4,000	3,000	0.7500	0.661	0.564	0.661	0.661	0.661	4,538	0.6610	0.00%
2025-02-05	0	0.750	0.630	0.750	0.750	0.750	22,000	16,500	0.7500	0.661	0.555	0.661	0.661	0.661	24,961	0.6610	0.00%
2025-02-04	0	0.750	0.650	0.750	0.750	0.750	30,000	22,500	0.7500	0.661	0.573	0.661	0.661	0.661	34,038	0.6610	0.00%
2025-02-03	0	0.750	0.680	0.750	0.780	0.780	46,000	32,880	0.7148	0.661	0.599	0.661	0.687	0.687	52,191	0.6300	13.64%
2025-01-28	0	0.660	0.600	0.780	-	-	0	0	-	0.582	0.529	0.687	-	-	0	-	0.00%
2025-01-27	0	0.660	0.600	0.780	-	-	0	0	-	0.582	0.529	0.687	-	-	0	-	0.00%
2025-01-24	0	0.660	0.660	0.780	0.660	0.660	4,000	2,640	0.6600	0.582	0.582	0.687	0.582	0.582	4,538	0.5817	1.54%
2025-01-23	0	0.650	0.650	0.780	-	-	0	0	-	0.573	0.573	0.687	-	-	0	-	1.56%
2025-01-22	0	0.640	0.640	0.780	-	-	0	0	-	0.564	0.564	0.687	-	-	0	-	1.59%
2025-01-21	0	0.630	0.630	0.780	-	-	0	0	-	0.555	0.555	0.687	-	-	0	-	0.00%
2025-01-20	0	0.630	0.600	0.770	0.580	0.630	220,000	137,600	0.6255	0.555	0.529	0.679	0.511	0.555	249,610	0.5513	5.00%
2025-01-17	0	0.600	0.600	0.770	-	-	0	0	-	0.529	0.529	0.679	-	-	0	-	0.00%
2025-01-16	0	0.600	0.600	-	-	-	0	0	-	0.529	0.529	-	-	-	0	-	0.00%
2025-01-15	0	0.600	0.580	0.610	0.570	0.600	2,832,000	1,685,600	0.5952	0.529	0.511	0.538	0.502	0.529	3,213,162	0.5246	3.45%
2025-01-14	0	0.580	0.560	-	-	-	0	0	-	0.511	0.494	-	-	-	0	-	0.00%
2025-01-13	0	0.580	0.560	0.660	-	-	0	0	-	0.511	0.494	0.582	-	-	0	-	0.00%
2025-01-10	0	0.580	0.560	0.800	-	-	0	0	-	0.511	0.494	0.705	-	-	0	-	0.00%
2025-01-09	0	0.580	0.570	0.600	-	-	650,000	377,000	0.5800	0.511	0.502	0.529	-	-	737,484	0.5112	0.00%
2025-01-08	0	0.580	0.580	0.590	0.580	0.620	1,932,000	1,155,540	0.5981	0.511	0.511	0.520	0.511	0.546	2,192,030	0.5272	-3.33%
2025-01-07	0	0.600	0.600	0.620	0.600	0.600	290,000	174,000	0.6000	0.529	0.529	0.546	0.529	0.529	329,031	0.5288	0.00%
2025-01-06	0	0.600	0.600	0.800	-	-	0	0	-	0.529	0.529	0.705	-	-	0	-	0.00%
2025-01-03	0	0.600	0.600	0.800	0.600	0.600	80,000	48,000	0.6000	0.529	0.529	0.705	0.529	0.529	90,767	0.5288	0.00%
2025-01-02	0	0.600	0.600	0.800	0.580	0.600	32,000	19,160	0.5988	0.529	0.529	0.705	0.511	0.529	36,307	0.5277	7.14%
2024-12-31	0	0.560	0.530	0.580	-	-	0	0	-	0.494	0.467	0.511	-	-	0	-	0.00%
2024-12-30	0	0.560	0.560	0.580	0.560	0.580	16,000	9,020	0.5638	0.494	0.494	0.511	0.494	0.511	18,153	0.4969	-5.08%
2024-12-27	0	0.590	0.560	0.610	-	-	0	0	-	0.520	0.494	0.538	-	-	0	-	-0.00%
2024-12-24	0	0.610	0.560	0.680	-	-	0	0	-	0.520	0.477	0.580	-	-	0	-	0.00%
2024-12-23	0	0.610	0.600	0.610	0.550	0.610	1,412,000	846,260	0.5993	0.520	0.511	0.520	0.469	0.520	1,656,349	0.5109	1.67%
2024-12-20	0	0.600	0.600	0.610	0.600	0.600	300,000	180,000	0.6000	0.511	0.511	0.520	0.511	0.511	351,916	0.5115	0.00%
2024-12-19	0	0.600	0.600	0.610	0.600	0.600	654,000	392,400	0.6000	0.511	0.511	0.520	0.511	0.511	767,176	0.5115	0.00%
2024-12-18	0	0.600	0.600	0.610	0.600	0.600	568,000	340,800	0.6000	0.511	0.511	0.520	0.511	0.511	666,293	0.5115	0.00%
2024-12-17	0	0.600	0.600	0.610	-	-	0	0	-	0.511	0.511	0.520	-	-	0	-	0.00%
2024-12-16	0	0.600	0.600	0.610	0.600	0.600	384,000	230,400	0.6000	0.511	0.511	0.520	0.511	0.511	450,452	0.5115	0.00%
2024-12-13	0	0.600	0.600	0.610	0.600	0.600	302,000	181,200	0.6000	0.511	0.511	0.520	0.511	0.511	354,262	0.5115	0.00%
2024-12-12	0	0.600	0.600	0.610	0.600	0.600	396,000	237,600	0.6000	0.511	0.511	0.520	0.511	0.511	464,529	0.5115	0.00%
2024-12-11	0	0.600	0.600	0.610	0.600	0.600	158,000	94,800	0.6000	0.511	0.511	0.520	0.511	0.511	185,342	0.5115	1.69%
2024-12-10	0	0.590	0.570	0.600	0.590	0.600	152,000	91,180	0.5999	0.503	0.486	0.511	0.503	0.511	178,304	0.5114	-1.67%
2024-12-09	0	0.600	0.570	0.610	-	-	0	0	-	0.511	0.486	0.520	-	-	0	-	0.00%
2024-12-06	0	0.600	0.550	0.600	-	-	0	0	-	0.511	0.469	0.511	-	-	0	-	0.00%
2024-12-05	0	0.600	0.560	0.600	0.600	0.600	198,000	118,800	0.6000	0.511	0.477	0.511	0.511	0.511	232,264	0.5115	0.00%
2024-12-04	0	0.600	0.600	0.630	0.600	0.600	8,000	4,800	0.6000	0.511	0.511	0.537	0.511	0.511	9,384	0.5115	0.00%
2024-12-03	0	0.600	0.570	0.680	-	-	0	0	-	0.511	0.486	0.580	-	-	0	-	0.00%
2024-12-02	0	0.600	0.590	0.620	0.600	0.630	238,000	147,740	0.6208	0.511	0.503	0.529	0.511	0.537	279,186	0.5292	3.45%
2024-11-29	0	0.580	0.580	0.630	0.580	0.620	4,000	2,400	0.6000	0.494	0.494	0.537	0.494	0.529	4,692	0.5115	-6.45%
2024-11-28	0	0.620	0.620	0.680	-	-	0	0	-	0.529	0.529	0.580	-	-	0	-	0.00%
2024-11-27	0	0.620	0.600	0.620	-	-	0	0	-	0.529	0.511	0.529	-	-	0	-	0.00%
2024-11-26	0	0.620	0.600	0.630	0.600	0.620	204,000	126,440	0.6198	0.529	0.511	0.537	0.511	0.529	239,303	0.5284	0.00%
2024-11-25	0	0.620	0.600	0.620	-	-	0	0	-	0.529	0.511	0.529	-	-	0	-	-1.59%
2024-11-22	0	0.630	0.600	0.650	-	-	0	0	-	0.537	0.511	0.554	-	-	0	-	0.00%
2024-11-21	0	0.630	0.630	0.650	-	-	0	0	-	0.537	0.537	0.554	-	-	0	-	0.00%
2024-11-20	0	0.630	0.610	0.650	0.600	0.630	392,000	246,900	0.6298	0.537	0.520	0.554	0.511	0.537	459,836	0.5369	0.00%
2024-11-19	0	0.630	0.630	0.670	0.600	0.660	124,000	76,160	0.6142	0.537	0.537	0.571	0.511	0.563	145,458	0.5236	-4.55%
2024-11-18	0	0.660	0.660	0.680	0.660	0.660	18,000	11,880	0.6600	0.563	0.563	0.580	0.563	0.563	21,115	0.5626	-2.94%
2024-11-15	0	0.680	0.650	0.680	-	-	0	0	-	0.580	0.554	0.580	-	-	0	-	0.00%
2024-11-14	0	0.680	0.670	0.680	0.670	0.680	26,000	17,640	0.6785	0.580	0.571	0.580	0.571	0.580	30,499	0.5784	3.03%
2024-11-13	0	0.660	0.660	0.850	0.660	0.720	4,000	2,760	0.6900	0.563	0.563	0.725	0.563	0.614	4,692	0.5882	-8.33%
2024-11-12	0	0.720	0.660	0.850	-	-	0	0	-	0.614	0.563	0.725	-	-	0	-	0.00%
2024-11-11	0	0.720	0.720	0.850	-	-	0	0	-	0.614	0.614	0.725	-	-	0	-	0.00%
2024-11-08	0	0.720	0.720	0.820	0.720	0.720	22,000	15,840	0.7200	0.614	0.614	0.699	0.614	0.614	25,807	0.6138	1.41%
2024-11-07	0	0.710	0.710	0.820	-	-	0	0	-	0.605	0.605	0.699	-	-	0	-	0.00%
2024-11-06	0	0.710	0.710	0.850	-	-	0	0	-	0.605	0.605	0.725	-	-	0	-	0.00%
2024-11-05	0	0.710	0.710	0.850	-	-	0	0	-	0.605	0.605	0.725	-	-	0	-	1.43%
2024-11-04	0	0.700	0.700	0.850	0.700	0.700	24,000	16,800	0.7000	0.597	0.597	0.725	0.597	0.597	28,153	0.5967	0.00%
2024-11-01	0	0.700	0.700	0.820	-	-	0	0	-	0.597	0.597	0.699	-	-	0	-	0.00%
2024-10-31	0	0.700	0.700	0.850	-	-	0	0	-	0.597	0.597	0.725	-	-	0	-	0.00%
2024-10-30	0	0.700	0.700	0.850	-	-	0	0	-	0.597	0.597	0.725	-	-	0	-	0.00%
2024-10-29	0	0.700	0.700	0.720	0.650	0.700	42,000	29,300	0.6976	0.597	0.597	0.614	0.554	0.597	49,268	0.5947	11.11%
2024-10-28	0	0.630	0.630	0.690	0.630	0.720	4,000	2,700	0.6750	0.537	0.537	0.588	0.537	0.614	4,692	0.5754	-12.50%
2024-10-25	0	0.720	0.720	0.850	-	-	0	0	-	0.614	0.614	0.725	-	-	0	-	1.41%
2024-10-24	0	0.710	0.710	0.850	-	-	0	0	-	0.605	0.605	0.725	-	-	0	-	0.00%
2024-10-23	0	0.710	0.710	0.850	-	-	0	0	-	0.605	0.605	0.725	-	-	0	-	0.00%
2024-10-22	0	0.710	0.710	0.850	-	-	0	0	-	0.605	0.605	0.725	-	-	0	-	0.00%
2024-10-21	0	0.710	0.710	0.850	-	-	0	0	-	0.605	0.605	0.725	-	-	0	-	0.00%
2024-10-18	0	0.710	0.710	0.850	-	-	0	0	-	0.605	0.605	0.725	-	-	0	-	0.00%
2024-10-17	0	0.710	0.630	0.800	-	-	0	0	-	0.605	0.537	0.682	-	-	0	-	0.00%
2024-10-16	0	0.710	0.680	0.770	-	-	0	0	-	0.605	0.580	0.656	-	-	0	-	0.00%
2024-10-15	0	0.710	0.680	-	-	-	0	0	-	0.605	0.580	-	-	-	0	-	0.00%
2024-10-14	0	0.710	0.680	0.750	-	-	0	0	-	0.605	0.580	0.639	-	-	0	-	0.00%
2024-10-10	0	0.710	0.710	0.820	0.700	0.740	152,000	112,400	0.7395	0.605	0.605	0.699	0.597	0.631	178,304	0.6304	-5.33%
2024-10-09	0	0.750	0.740	0.820	0.750	0.750	12,000	9,000	0.7500	0.639	0.631	0.699	0.639	0.639	14,077	0.6394	0.00%
2024-10-08	0	0.750	0.740	0.750	0.750	0.760	42,000	31,760	0.7562	0.639	0.631	0.639	0.639	0.648	49,268	0.6446	-1.32%
2024-10-07	0	0.760	0.760	0.800	0.760	0.770	94,000	71,920	0.7651	0.648	0.648	0.682	0.648	0.656	110,267	0.6522	0.00%
2024-10-04	0	0.760	0.760	0.780	0.760	0.820	154,000	119,880	0.7784	0.648	0.648	0.665	0.648	0.699	180,650	0.6636	0.00%
2024-10-03	0	0.760	0.760	0.820	0.760	0.760	12,000	9,120	0.7600	0.648	0.648	0.699	0.648	0.648	14,077	0.6479	2.70%
2024-10-02	0	0.740	0.740	0.810	-	-	0	0	-	0.631	0.631	0.691	-	-	0	-	0.00%
2024-09-30	0	0.740	0.740	0.820	0.730	0.740	28,000	20,700	0.7393	0.631	0.631	0.699	0.622	0.631	32,845	0.6302	0.00%
2024-09-27	0	0.740	0.730	0.820	0.730	0.740	4,000	2,940	0.7350	0.631	0.622	0.699	0.622	0.631	4,692	0.6266	1.37%
2024-09-26	0	0.730	0.730	0.770	0.730	0.740	70,000	51,200	0.7314	0.622	0.622	0.656	0.622	0.631	82,114	0.6235	-1.35%
2024-09-25	0	0.740	0.740	0.760	0.740	0.790	44,000	33,160	0.7536	0.631	0.631	0.648	0.631	0.673	51,614	0.6425	-1.33%
2024-09-24	0	0.750	0.730	0.750	0.700	0.750	110,000	82,000	0.7455	0.639	0.622	0.639	0.597	0.639	129,036	0.6355	7.14%
2024-09-23	0	0.700	0.700	0.750	0.700	0.700	500,000	350,000	0.7000	0.597	0.597	0.639	0.597	0.597	586,526	0.5967	1.45%
2024-09-20	0	0.690	0.650	0.750	-	-	0	0	-	0.588	0.554	0.639	-	-	0	-	0.00%
2024-09-19	0	0.690	0.650	0.750	0.690	0.690	32,000	22,000	0.6875	0.588	0.554	0.639	0.588	0.588	37,538	0.5861	-1.43%
2024-09-17	0	0.700	0.690	0.700	0.680	0.700	24,000	16,420	0.6842	0.597	0.588	0.597	0.580	0.597	28,153	0.5832	0.00%
2024-09-16	0	0.700	0.700	0.720	-	-	0	0	-	0.597	0.597	0.614	-	-	0	-	0.00%
2024-09-13	0	0.700	0.700	0.740	-	-	0	0	-	0.597	0.597	0.631	-	-	0	-	0.00%
2024-09-12	0	0.700	0.700	0.720	0.700	0.720	28,000	20,120	0.7186	0.597	0.597	0.614	0.597	0.614	32,845	0.6126	-2.78%
2024-09-11	0	0.720	0.720	0.750	0.720	0.720	88,000	63,360	0.7200	0.614	0.614	0.639	0.614	0.614	103,229	0.6138	0.00%
2024-09-10	0	0.720	0.720	0.750	0.720	0.720	2,000	1,440	0.7200	0.614	0.614	0.639	0.614	0.614	2,346	0.6138	0.00%
2024-09-09	0	0.720	0.720	0.740	0.690	0.720	886,000	620,800	0.7007	0.614	0.614	0.631	0.588	0.614	1,039,324	0.5973	5.88%
2024-09-05	0	0.750	0.750	0.780	0.700	0.750	330,000	247,400	0.7497	0.580	0.580	0.603	0.541	0.580	426,956	0.5795	0.00%
2024-09-04	0	0.750	0.750	0.830	-	-	0	0	-	0.580	0.580	0.642	-	-	0	-	0.00%
2024-09-03	0	0.750	0.710	0.790	-	-	0	0	-	0.580	0.549	0.611	-	-	0	-	0.00%
2024-09-02	0	0.750	0.710	0.800	-	-	0	0	-	0.580	0.549	0.618	-	-	0	-	0.00%
2024-08-30	0	0.750	0.750	0.790	0.730	0.750	150,000	112,380	0.7492	0.580	0.580	0.611	0.564	0.580	194,071	0.5791	5.63%
2024-08-29	0	0.710	0.710	0.750	-	-	0	0	-	0.549	0.549	0.580	-	-	0	-	0.00%
2024-08-28	0	0.710	0.710	0.730	-	-	0	0	-	0.549	0.549	0.564	-	-	0	-	1.43%
2024-08-27	0	0.700	0.690	0.750	-	-	0	0	-	0.541	0.533	0.580	-	-	0	-	0.00%
2024-08-26	0	0.700	0.700	0.750	-	-	0	0	-	0.541	0.541	0.580	-	-	0	-	0.00%
2024-08-23	0	0.700	0.700	0.730	-	-	0	0	-	0.541	0.541	0.564	-	-	0	-	0.00%
2024-08-22	0	0.700	0.700	0.750	0.700	0.710	274,000	194,300	0.7091	0.541	0.541	0.580	0.541	0.549	354,503	0.5481	0.00%
2024-08-21	0	0.700	0.680	0.710	0.680	0.700	62,000	43,020	0.6939	0.541	0.526	0.549	0.526	0.541	80,216	0.5363	-2.78%
2024-08-20	0	0.720	0.700	0.750	-	-	0	0	-	0.556	0.541	0.580	-	-	0	-	0.00%
2024-08-19	0	0.720	0.710	0.720	0.710	0.720	82,000	58,720	0.7161	0.556	0.549	0.556	0.549	0.556	106,092	0.5535	1.41%
2024-08-16	0	0.710	0.700	0.740	0.700	0.710	121,130	85,939	0.7095	0.549	0.541	0.572	0.541	0.549	156,719	0.5484	-1.39%
2024-08-15	0	0.720	0.710	0.750	0.700	0.720	102,000	72,420	0.7100	0.556	0.549	0.580	0.541	0.556	131,968	0.5488	1.41%
2024-08-14	0	0.710	0.710	0.720	0.710	0.710	182,000	129,220	0.7100	0.549	0.549	0.556	0.549	0.549	235,473	0.5488	0.00%
2024-08-13	0	0.710	0.700	0.710	0.700	0.710	252,000	178,900	0.7099	0.549	0.541	0.549	0.541	0.549	326,039	0.5487	0.00%
2024-08-12	0	0.710	0.700	0.720	-	-	0	0	-	0.549	0.541	0.556	-	-	0	-	0.00%
2024-08-09	0	0.710	0.690	0.730	-	-	0	0	-	0.549	0.533	0.564	-	-	0	-	0.00%
2024-08-08	0	0.710	0.690	0.710	-	-	0	0	-	0.549	0.533	0.549	-	-	0	-	0.00%
2024-08-07	0	0.710	0.700	0.720	-	-	0	0	-	0.549	0.541	0.556	-	-	0	-	0.00%
2024-08-06	0	0.710	0.700	0.730	0.710	0.750	22,000	16,380	0.7445	0.549	0.541	0.564	0.549	0.580	28,464	0.5755	1.43%
2024-08-05	0	0.700	0.690	0.700	0.700	0.750	144,000	103,420	0.7182	0.541	0.533	0.541	0.541	0.580	186,308	0.5551	-6.67%
2024-08-02	0	0.750	0.700	0.750	-	-	0	0	-	0.580	0.541	0.580	-	-	0	-	0.00%
2024-08-01	0	0.750	0.700	0.750	-	-	0	0	-	0.580	0.541	0.580	-	-	0	-	0.00%
2024-07-31	0	0.750	0.710	0.750	-	-	0	0	-	0.580	0.549	0.580	-	-	0	-	0.00%
2024-07-30	0	0.750	0.710	0.750	-	-	0	0	-	0.580	0.549	0.580	-	-	0	-	0.00%
2024-07-29	0	0.750	0.720	0.750	0.750	0.750	100,000	75,000	0.7500	0.580	0.556	0.580	0.580	0.580	129,381	0.5797	2.74%
2024-07-26	0	0.730	0.710	0.750	-	-	0	0	-	0.564	0.549	0.580	-	-	0	-	0.00%
2024-07-25	0	0.730	0.720	0.730	-	-	0	0	-	0.564	0.556	0.564	-	-	0	-	-2.67%
2024-07-24	0	0.750	0.710	0.750	-	-	0	0	-	0.580	0.549	0.580	-	-	0	-	0.00%
2024-07-23	0	0.750	0.710	0.750	0.740	0.750	42,000	31,440	0.7486	0.580	0.549	0.580	0.572	0.580	54,340	0.5786	2.74%
2024-07-22	0	0.730	0.720	0.740	0.730	0.730	4,000	2,920	0.7300	0.564	0.556	0.572	0.564	0.564	5,175	0.5642	-2.67%
2024-07-19	0	0.750	0.730	0.750	0.710	0.750	560,000	417,080	0.7448	0.580	0.564	0.580	0.549	0.580	724,532	0.5757	4.17%
2024-07-18	0	0.720	0.710	0.730	0.720	0.730	30,000	21,860	0.7287	0.556	0.549	0.564	0.556	0.564	38,814	0.5632	0.00%
2024-07-17	0	0.720	0.720	0.730	0.720	0.720	118,000	84,960	0.7200	0.556	0.556	0.564	0.556	0.556	152,669	0.5565	-1.37%
2024-07-16	0	0.730	0.700	0.730	0.720	0.750	54,000	39,920	0.7393	0.564	0.541	0.564	0.556	0.580	69,866	0.5714	0.00%
2024-07-15	0	0.730	0.730	0.750	-	-	0	0	-	0.564	0.564	0.580	-	-	0	-	1.39%
2024-07-12	0	0.720	0.710	0.720	0.720	0.720	104,000	74,840	0.7196	0.556	0.549	0.556	0.556	0.556	134,556	0.5562	-1.37%
2024-07-11	0	0.730	0.720	0.730	-	-	2,000	1,460	0.7300	0.564	0.556	0.564	-	-	2,588	0.5642	0.00%
2024-07-10	0	0.730	0.720	0.730	-	-	0	0	-	0.564	0.556	0.564	-	-	0	-	0.00%
2024-07-09	0	0.730	0.720	0.730	-	-	0	0	-	0.564	0.556	0.564	-	-	0	-	0.00%
2024-07-08	0	0.730	0.720	0.740	0.730	0.730	4,000	2,920	0.7300	0.564	0.556	0.572	0.564	0.564	5,175	0.5642	-1.35%
2024-07-05	0	0.740	0.740	0.750	0.740	0.740	4,000	2,960	0.7400	0.572	0.572	0.580	0.572	0.572	5,175	0.5720	-1.33%
2024-07-04	0	0.750	0.740	0.750	0.740	0.750	152,000	113,740	0.7483	0.580	0.572	0.580	0.572	0.580	196,659	0.5784	1.35%
2024-07-03	0	0.740	0.730	0.750	0.740	0.750	58,000	43,480	0.7497	0.572	0.564	0.580	0.572	0.580	75,041	0.5794	-1.33%
2024-07-02	0	0.750	0.730	0.750	0.750	0.770	58,000	43,820	0.7555	0.580	0.564	0.580	0.580	0.595	75,041	0.5839	4.17%
2024-06-28	0	0.720	0.670	0.720	0.710	0.720	102,000	73,420	0.7198	0.556	0.518	0.556	0.549	0.556	131,968	0.5563	2.86%
2024-06-27	0	0.700	0.670	0.740	-	-	0	0	-	0.541	0.518	0.572	-	-	0	-	0.00%
2024-06-26	0	0.700	0.700	0.730	0.700	0.700	140,000	98,000	0.7000	0.541	0.541	0.564	0.541	0.541	181,133	0.5410	0.00%
2024-06-25	0	0.700	0.670	0.710	-	-	0	0	-	0.541	0.518	0.549	-	-	0	-	0.00%
2024-06-24	0	0.700	0.670	0.700	-	-	0	0	-	0.541	0.518	0.541	-	-	0	-	-2.78%
2024-06-21	0	0.720	0.670	0.720	-	-	0	0	-	0.556	0.518	0.556	-	-	0	-	0.00%
2024-06-20	0	0.720	0.710	0.720	0.710	0.720	38,000	27,000	0.7105	0.556	0.549	0.556	0.549	0.556	49,165	0.5492	1.41%
2024-06-19	0	0.710	0.690	0.700	0.700	0.720	310,000	219,940	0.7095	0.549	0.533	0.541	0.541	0.556	401,080	0.5484	-7.79%
2024-06-18	0	0.770	0.710	0.770	0.710	0.830	18,000	13,880	0.7711	0.595	0.549	0.595	0.549	0.642	23,289	0.5960	2.67%
2024-06-17	0	0.750	0.720	0.770	0.750	0.750	2,000	1,500	0.7500	0.580	0.556	0.595	0.580	0.580	2,588	0.5797	-6.25%
2024-06-14	0	0.800	-	0.800	0.820	0.820	2,000	1,640	0.8200	0.618	-	0.618	0.634	0.634	2,588	0.6338	-8.05%
2024-06-13	0	0.870	0.820	0.880	-	-	0	0	-	0.672	0.634	0.680	-	-	0	-	0.00%
2024-06-12	0	0.870	0.820	0.880	-	-	0	0	-	0.672	0.634	0.680	-	-	0	-	0.00%
2024-06-11	0	0.870	0.820	0.890	-	-	0	0	-	0.672	0.634	0.688	-	-	0	-	0.00%
2024-06-07	0	0.870	0.820	0.870	-	-	0	0	-	0.672	0.634	0.672	-	-	0	-	0.00%
2024-06-06	0	0.870	0.820	0.880	0.800	0.870	208,000	170,720	0.8208	0.672	0.634	0.680	0.618	0.672	269,112	0.6344	-1.14%
2024-06-05	0	0.880	0.830	0.890	-	-	0	0	-	0.680	0.642	0.688	-	-	0	-	0.00%
2024-06-04	0	0.880	0.840	0.880	0.820	0.880	38,000	31,460	0.8279	0.680	0.649	0.680	0.634	0.680	49,165	0.6399	-1.12%
2024-06-03	0	0.890	0.820	0.890	-	-	0	0	-	0.688	0.634	0.688	-	-	0	-	0.00%
2024-05-31	0	0.890	0.820	0.890	-	-	0	0	-	0.688	0.634	0.688	-	-	0	-	0.00%
2024-05-30	0	0.890	0.820	0.890	0.860	0.890	14,000	12,200	0.8714	0.688	0.634	0.688	0.665	0.688	18,113	0.6735	2.30%
2024-05-29	0	0.870	0.820	0.890	-	-	0	0	-	0.672	0.634	0.688	-	-	0	-	0.00%
2024-05-28	0	0.870	0.820	0.870	-	-	0	0	-	0.672	0.634	0.672	-	-	0	-	0.00%
2024-05-27	0	0.870	0.820	0.890	-	-	0	0	-	0.672	0.634	0.688	-	-	0	-	0.00%
2024-05-24	0	0.870	0.820	0.890	-	-	0	0	-	0.672	0.634	0.688	-	-	0	-	0.00%
2024-05-23	0	0.870	0.820	0.880	-	-	0	0	-	0.672	0.634	0.680	-	-	0	-	0.00%
2024-05-22	0	0.870	0.820	0.870	0.870	0.880	100,000	87,500	0.8750	0.672	0.634	0.672	0.672	0.680	129,381	0.6763	-1.14%
2024-05-21	0	0.880	0.820	0.880	-	-	0	0	-	0.680	0.634	0.680	-	-	0	-	0.00%
2024-05-20	0	0.880	0.820	0.880	-	-	0	0	-	0.680	0.634	0.680	-	-	0	-	0.00%
2024-05-17	0	0.880	0.820	0.880	-	-	0	0	-	0.680	0.634	0.680	-	-	0	-	0.00%
2024-05-16	0	0.880	0.800	0.880	-	-	0	0	-	0.680	0.618	0.680	-	-	0	-	0.00%
2024-05-14	0	0.880	0.820	0.880	0.880	0.880	2,000	1,760	0.8800	0.680	0.634	0.680	0.680	0.680	2,588	0.6802	0.00%
2024-05-13	0	0.880	0.810	0.880	-	-	0	0	-	0.680	0.626	0.680	-	-	0	-	0.00%
2024-05-10	0	0.880	0.820	0.880	-	-	0	0	-	0.680	0.634	0.680	-	-	0	-	0.00%
2024-05-09	0	0.880	0.820	0.880	-	-	0	0	-	0.680	0.634	0.680	-	-	0	-	0.00%
2024-05-08	0	0.880	0.860	0.900	0.840	0.860	198,000	169,480	0.8560	0.680	0.665	0.696	0.649	0.665	256,174	0.6616	2.33%
2024-05-07	0	0.860	0.830	0.900	-	-	0	0	-	0.665	0.642	0.696	-	-	0	-	0.00%
2024-05-06	0	0.860	0.820	0.880	0.850	0.860	62,000	52,800	0.8516	0.665	0.634	0.680	0.657	0.665	80,216	0.6582	-2.27%
2024-05-03	0	0.880	0.840	0.880	0.850	0.880	22,000	18,760	0.8527	0.680	0.649	0.680	0.657	0.680	28,464	0.6591	0.00%
2024-05-02	0	0.880	0.830	0.900	-	-	0	0	-	0.680	0.642	0.696	-	-	0	-	0.00%
2024-04-30	0	0.880	0.830	0.840	0.820	0.880	40,000	33,720	0.8430	0.680	0.642	0.649	0.634	0.680	51,752	0.6516	-2.22%
2024-04-29	0	0.900	0.860	0.900	0.910	0.910	4,000	3,640	0.9100	0.696	0.665	0.696	0.703	0.703	5,175	0.7034	1.12%
2024-04-26	0	0.890	0.880	0.890	0.870	0.910	382,000	336,180	0.8801	0.688	0.680	0.688	0.672	0.703	494,234	0.6802	2.30%
2024-04-25	0	0.870	0.810	0.870	0.800	0.870	544,000	453,140	0.8330	0.672	0.626	0.672	0.618	0.672	703,831	0.6438	4.82%
2024-04-24	0	0.830	0.810	0.830	0.810	0.850	1,980,000	1,622,000	0.8192	0.642	0.626	0.642	0.626	0.657	2,561,738	0.6332	-1.19%
2024-04-23	0	0.840	0.840	0.860	0.840	0.840	104,000	87,360	0.8400	0.649	0.649	0.665	0.649	0.649	134,556	0.6492	0.00%
2024-04-22	0	0.840	0.830	0.840	0.780	0.850	360,000	301,140	0.8365	0.649	0.642	0.649	0.603	0.657	465,771	0.6465	1.20%
2024-04-19	0	0.830	0.770	0.830	0.830	0.840	300,000	249,800	0.8327	0.642	0.595	0.642	0.642	0.649	388,142	0.6436	0.00%
2024-04-18	0	0.830	0.830	0.840	0.760	0.840	284,250	236,305	0.8313	0.642	0.642	0.649	0.587	0.649	367,765	0.6425	0.00%
2024-04-17	0	0.830	0.830	0.850	0.780	0.830	200,000	165,100	0.8255	0.642	0.642	0.657	0.603	0.642	258,761	0.6380	1.22%
2024-04-16	0	0.820	0.810	0.820	0.810	0.820	252,000	205,620	0.8160	0.634	0.626	0.634	0.626	0.634	326,039	0.6307	-1.20%
2024-04-15	0	0.830	0.830	0.900	-	-	200,000	163,000	0.8150	0.642	0.642	0.696	-	-	258,761	0.6299	1.22%
2024-04-12	0	0.820	0.820	0.840	0.800	0.810	140,000	112,600	0.8043	0.634	0.634	0.649	0.618	0.626	181,133	0.6216	0.00%
2024-04-11	0	0.820	0.820	0.890	0.750	0.800	106,000	83,100	0.7840	0.634	0.634	0.688	0.580	0.618	137,144	0.6059	2.50%
2024-04-10	0	0.800	0.800	0.890	0.800	0.800	38,000	30,400	0.8000	0.618	0.618	0.688	0.618	0.618	49,165	0.6183	1.27%
2024-04-09	0	0.790	0.790	0.840	-	-	0	0	-	0.611	0.611	0.649	-	-	0	-	1.28%
2024-04-08	0	0.780	0.780	0.810	0.720	0.780	274,000	211,060	0.7703	0.603	0.603	0.626	0.556	0.603	354,503	0.5954	1.30%
2024-04-05	0	0.770	0.700	0.770	-	-	0	0	-	0.595	0.541	0.595	-	-	0	-	-2.53%
2024-04-03	0	0.790	0.660	0.790	-	-	0	0	-	0.611	0.510	0.611	-	-	0	-	0.00%
2024-04-02	0	0.790	0.790	0.880	-	-	0	0	-	0.611	0.611	0.680	-	-	0	-	3.95%
2024-03-28	0	0.760	0.680	0.800	-	-	0	0	-	0.587	0.526	0.618	-	-	0	-	0.00%
2024-03-27	0	0.760	0.660	0.800	-	-	0	0	-	0.587	0.510	0.618	-	-	0	-	0.00%
2024-03-26	0	0.760	0.720	0.790	-	-	0	0	-	0.587	0.556	0.611	-	-	0	-	0.00%
2024-03-25	0	0.760	0.680	0.760	0.760	0.760	52,000	39,520	0.7600	0.587	0.526	0.587	0.587	0.587	67,278	0.5874	-1.30%
2024-03-22	0	0.770	0.760	0.770	0.770	0.770	234,000	180,180	0.7700	0.595	0.587	0.595	0.595	0.595	302,751	0.5951	0.00%
2024-03-21	0	0.770	0.770	0.820	-	-	0	0	-	0.595	0.595	0.634	-	-	0	-	0.00%
2024-03-20	0	0.770	0.770	0.820	0.770	0.770	2,000	1,540	0.7700	0.595	0.595	0.634	0.595	0.595	2,588	0.5951	-4.94%
2024-03-19	0	0.810	0.810	0.820	0.790	0.800	194,000	153,460	0.7910	0.626	0.626	0.634	0.611	0.618	250,999	0.6114	2.53%
2024-03-18	0	0.790	0.760	0.790	-	-	0	0	-	0.611	0.587	0.611	-	-	0	-	0.00%
2024-03-15	0	0.790	0.780	0.790	0.790	0.790	74,000	58,260	0.7873	0.611	0.603	0.611	0.611	0.611	95,742	0.6085	3.95%
2024-03-14	0	0.760	0.760	0.780	0.760	0.760	74,000	56,240	0.7600	0.587	0.587	0.603	0.587	0.587	95,742	0.5874	-2.56%
2024-03-13	0	0.780	0.780	0.810	-	-	0	0	-	0.603	0.603	0.626	-	-	0	-	2.63%
2024-03-12	0	0.760	0.760	0.850	-	-	0	0	-	0.587	0.587	0.657	-	-	0	-	0.00%
2024-03-11	0	0.760	0.760	0.900	-	-	0	0	-	0.587	0.587	0.696	-	-	0	-	0.00%
2024-03-08	0	0.760	0.760	0.900	-	-	0	0	-	0.587	0.587	0.696	-	-	0	-	0.00%
2024-03-07	0	0.760	0.760	0.900	-	-	0	0	-	0.587	0.587	0.696	-	-	0	-	0.00%
2024-03-06	0	0.760	0.760	0.900	-	-	0	0	-	0.587	0.587	0.696	-	-	0	-	0.00%
2024-03-05	0	0.760	0.760	0.890	0.760	0.760	2,000	1,520	0.7600	0.587	0.587	0.688	0.587	0.587	2,588	0.5874	-5.00%
2024-03-04	0	0.800	0.760	0.840	-	-	0	0	-	0.618	0.587	0.649	-	-	0	-	0.00%
2024-03-01	0	0.800	0.760	0.840	-	-	0	0	-	0.618	0.587	0.649	-	-	0	-	0.00%
2024-02-29	0	0.800	0.760	0.850	-	-	0	0	-	0.618	0.587	0.657	-	-	0	-	0.00%
2024-02-28	0	0.800	0.800	0.850	-	-	0	0	-	0.618	0.618	0.657	-	-	0	-	0.00%
2024-02-27	0	0.800	0.760	0.850	0.800	0.810	4,000	3,220	0.8050	0.618	0.587	0.657	0.618	0.626	5,175	0.6222	0.00%
2024-02-26	0	0.800	0.800	0.850	0.800	0.800	8,000	6,400	0.8000	0.618	0.618	0.657	0.618	0.618	10,350	0.6183	0.00%
2024-02-23	0	0.800	0.800	0.850	-	-	0	0	-	0.618	0.618	0.657	-	-	0	-	0.00%
2024-02-22	0	0.800	0.800	0.850	-	-	4,000	3,200	0.8000	0.618	0.618	0.657	-	-	5,175	0.6183	0.00%
2024-02-21	0	0.800	0.770	0.890	0.760	0.800	184,000	146,880	0.7983	0.618	0.595	0.688	0.587	0.618	238,061	0.6170	0.00%
2024-02-20	0	0.800	0.760	0.940	0.800	0.800	26,000	20,800	0.8000	0.618	0.587	0.727	0.618	0.618	33,639	0.6183	0.00%
2024-02-19	0	0.800	0.760	0.800	-	-	0	0	-	0.618	0.587	0.618	-	-	0	-	0.00%
2024-02-16	0	0.800	0.760	0.800	-	-	0	0	-	0.618	0.587	0.618	-	-	0	-	0.00%
2024-02-15	0	0.800	0.760	0.800	-	-	0	0	-	0.618	0.587	0.618	-	-	0	-	0.00%
2024-02-14	0	0.800	0.760	0.800	0.800	0.800	4,000	3,200	0.8000	0.618	0.587	0.618	0.618	0.618	5,175	0.6183	2.56%
2024-02-09	0	0.780	0.760	0.910	0.780	0.780	4,000	3,120	0.7800	0.603	0.587	0.703	0.603	0.603	5,175	0.6029	2.63%
2024-02-08	0	0.760	0.760	0.850	0.760	0.760	2,000	1,520	0.7600	0.587	0.587	0.657	0.587	0.587	2,588	0.5874	1.33%
2024-02-07	0	0.750	0.750	0.760	-	-	0	0	-	0.580	0.580	0.587	-	-	0	-	0.00%
2024-02-06	0	0.750	0.750	0.850	-	-	0	0	-	0.580	0.580	0.657	-	-	0	-	0.00%
2024-02-05	0	0.750	0.750	0.850	-	-	0	0	-	0.580	0.580	0.657	-	-	0	-	0.00%
2024-02-02	0	0.750	0.750	0.800	0.750	0.750	70,000	52,500	0.7500	0.580	0.580	0.618	0.580	0.580	90,567	0.5797	0.00%
2024-02-01	0	0.750	0.750	0.890	-	-	0	0	-	0.580	0.580	0.688	-	-	0	-	1.35%
2024-01-31	0	0.740	0.740	0.800	-	-	0	0	-	0.572	0.572	0.618	-	-	0	-	0.00%
2024-01-30	0	0.740	0.740	0.820	-	-	0	0	-	0.572	0.572	0.634	-	-	0	-	0.00%
2024-01-29	0	0.740	0.740	0.850	0.740	0.740	2,000	1,480	0.7400	0.572	0.572	0.657	0.572	0.572	2,588	0.5720	-1.33%
2024-01-26	0	0.750	0.720	0.730	0.660	0.750	158,000	116,520	0.7375	0.580	0.556	0.564	0.510	0.580	204,422	0.5700	17.19%
2024-01-25	0	0.640	0.640	0.760	-	-	0	0	-	0.495	0.495	0.587	-	-	0	-	1.59%
2024-01-24	0	0.630	0.630	0.760	-	-	0	0	-	0.487	0.487	0.587	-	-	0	-	0.00%
2024-01-23	0	0.630	0.630	0.760	0.620	0.620	20,000	12,400	0.6200	0.487	0.487	0.587	0.479	0.479	25,876	0.4792	0.00%
2024-01-22	0	0.630	0.600	0.660	0.630	0.630	18,000	11,340	0.6300	0.487	0.464	0.510	0.487	0.487	23,289	0.4869	-4.55%
2024-01-19	0	0.660	0.660	0.690	0.660	0.660	6,000	3,960	0.6600	0.510	0.510	0.533	0.510	0.510	7,763	0.5101	0.00%
2024-01-18	0	0.660	0.660	0.780	0.660	0.680	28,000	18,880	0.6743	0.510	0.510	0.603	0.510	0.526	36,227	0.5212	-4.35%
2024-01-17	0	0.690	0.690	0.790	0.660	0.660	2,000	1,320	0.6600	0.533	0.533	0.611	0.510	0.510	2,588	0.5101	-1.43%
2024-01-16	0	0.700	0.690	0.790	-	-	0	0	-	0.541	0.533	0.611	-	-	0	-	0.00%
2024-01-15	0	0.700	0.700	0.740	0.700	0.700	52,000	36,400	0.7000	0.541	0.541	0.572	0.541	0.541	67,278	0.5410	0.00%
2024-01-12	0	0.700	0.700	0.720	0.700	0.820	250,000	180,760	0.7230	0.541	0.541	0.556	0.541	0.634	323,452	0.5588	-2.78%
2024-01-11	0	0.720	0.720	0.750	0.690	0.750	10,000	7,380	0.7380	0.556	0.556	0.580	0.533	0.580	12,938	0.5704	-1.37%
2024-01-10	0	0.750	0.750	0.800	-	-	0	0	-	0.564	0.564	0.602	-	-	0	-	0.00%
2024-01-09	0	0.750	0.750	0.790	0.750	0.750	30,000	22,500	0.7500	0.564	0.564	0.594	0.564	0.564	39,878	0.5642	0.00%
2024-01-08	0	0.750	0.750	0.790	-	-	0	0	-	0.564	0.564	0.594	-	-	0	-	0.00%
2024-01-05	0	0.750	0.750	0.790	0.720	0.770	80,000	59,660	0.7458	0.564	0.564	0.594	0.542	0.579	106,340	0.5610	4.17%
2024-01-04	0	0.720	0.720	0.770	0.720	0.770	30,000	21,800	0.7267	0.542	0.542	0.579	0.542	0.579	39,878	0.5467	-4.00%
2024-01-03	0	0.750	0.740	0.920	-	-	0	0	-	0.564	0.557	0.692	-	-	0	-	0.00%
2024-01-02	0	0.750	0.750	0.920	-	-	24,000	18,000	0.7500	0.564	0.564	0.692	-	-	31,902	0.5642	0.00%
2023-12-29	0	0.750	0.740	0.920	-	-	0	0	-	0.564	0.557	0.692	-	-	0	-	0.00%
2023-12-28	0	0.750	0.740	0.920	-	-	0	0	-	0.564	0.557	0.692	-	-	0	-	0.00%
2023-12-27	0	0.750	0.780	0.900	0.750	0.780	28,000	21,180	0.7564	0.564	0.587	0.677	0.564	0.587	37,219	0.5691	2.74%
2023-12-22	0	0.730	0.720	0.750	0.730	0.790	544,000	410,580	0.7547	0.549	0.542	0.564	0.549	0.594	723,114	0.5678	-6.41%
2023-12-21	0	0.780	0.750	0.830	0.780	0.790	70,000	55,060	0.7866	0.587	0.564	0.624	0.587	0.594	93,048	0.5917	-2.50%
2023-12-20	0	0.800	0.790	0.830	-	-	0	0	-	0.602	0.594	0.624	-	-	0	-	0.00%
2023-12-19	0	0.800	0.790	0.830	0.790	0.800	54,000	42,960	0.7956	0.602	0.594	0.624	0.594	0.602	71,780	0.5985	0.00%
2023-12-18	0	0.800	0.790	0.800	-	-	0	0	-	0.602	0.594	0.602	-	-	0	-	0.00%
2023-12-15	0	0.800	0.790	0.830	-	-	0	0	-	0.602	0.594	0.624	-	-	0	-	0.00%
2023-12-14	0	0.800	0.790	0.830	-	-	0	0	-	0.602	0.594	0.624	-	-	0	-	0.00%
2023-12-13	0	0.800	0.790	0.890	0.800	0.800	40,000	32,000	0.8000	0.602	0.594	0.670	0.602	0.602	53,170	0.6018	1.27%
2023-12-12	0	0.790	0.790	0.850	0.790	0.790	30,000	23,700	0.7900	0.594	0.594	0.639	0.594	0.594	39,878	0.5943	0.00%
2023-12-11	0	0.790	0.740	0.790	0.800	0.800	100,000	80,000	0.8000	0.594	0.557	0.594	0.602	0.602	132,925	0.6018	5.33%
2023-12-08	0	0.750	0.720	0.800	-	-	0	0	-	0.564	0.542	0.602	-	-	0	-	0.00%
2023-12-07	0	0.750	0.780	0.800	0.750	0.780	10,000	7,680	0.7680	0.564	0.587	0.602	0.564	0.587	13,293	0.5778	-2.60%
2023-12-06	0	0.770	0.770	0.810	-	-	0	0	-	0.579	0.579	0.609	-	-	0	-	0.00%
2023-12-05	0	0.770	0.770	0.820	0.770	0.780	28,000	21,820	0.7793	0.579	0.579	0.617	0.579	0.587	37,219	0.5863	-7.23%
2023-12-04	0	0.830	0.810	0.900	-	-	0	0	-	0.624	0.609	0.677	-	-	0	-	0.00%
2023-12-01	0	0.830	0.780	0.820	0.830	0.830	4,000	3,320	0.8300	0.624	0.587	0.617	0.624	0.624	5,317	0.6244	0.00%
2023-11-30	0	0.830	0.810	0.950	-	-	0	0	-	0.624	0.609	0.715	-	-	0	-	0.00%
2023-11-29	0	0.830	0.830	0.870	-	-	0	0	-	0.624	0.624	0.655	-	-	0	-	0.00%
2023-11-28	0	0.830	0.830	0.930	-	-	0	0	-	0.624	0.624	0.700	-	-	0	-	0.00%
2023-11-27	0	0.830	0.830	0.930	-	-	0	0	-	0.624	0.624	0.700	-	-	0	-	2.47%
2023-11-24	0	0.810	0.810	0.950	-	-	0	0	-	0.609	0.609	0.715	-	-	0	-	0.00%
2023-11-23	0	0.810	0.810	0.870	-	-	0	0	-	0.609	0.609	0.655	-	-	0	-	0.00%
2023-11-22	0	0.810	0.800	0.870	0.810	0.870	6,000	4,980	0.8300	0.609	0.602	0.655	0.609	0.655	7,976	0.6244	-6.90%
2023-11-21	0	0.870	0.810	0.880	-	-	0	0	-	0.655	0.609	0.662	-	-	0	-	0.00%
2023-11-20	0	0.870	0.870	0.900	0.780	0.870	216,000	187,580	0.8684	0.655	0.655	0.677	0.587	0.655	287,119	0.6533	0.00%
2023-11-17	0	0.870	0.770	0.870	0.870	0.870	4,000	3,480	0.8700	0.655	0.579	0.655	0.655	0.655	5,317	0.6545	-1.14%
2023-11-16	0	0.880	0.810	0.880	-	-	0	0	-	0.662	0.609	0.662	-	-	0	-	-1.12%
2023-11-15	0	0.890	0.790	0.890	-	-	0	0	-	0.670	0.594	0.670	-	-	0	-	0.00%
2023-11-14	0	0.890	0.840	0.900	-	-	0	0	-	0.670	0.632	0.677	-	-	0	-	0.00%
2023-11-13	0	0.890	0.820	0.900	-	-	0	0	-	0.670	0.617	0.677	-	-	0	-	0.00%
2023-11-10	0	0.890	0.850	0.950	-	-	0	0	-	0.670	0.639	0.715	-	-	0	-	0.00%
2023-11-09	0	0.890	0.780	0.920	-	-	0	0	-	0.670	0.587	0.692	-	-	0	-	0.00%
2023-11-08	0	0.890	0.840	0.950	-	-	0	0	-	0.670	0.632	0.715	-	-	0	-	0.00%
2023-11-07	0	0.890	0.840	0.950	-	-	0	0	-	0.670	0.632	0.715	-	-	0	-	0.00%
2023-11-06	0	0.890	0.890	0.950	-	-	0	0	-	0.670	0.670	0.715	-	-	0	-	0.00%
2023-11-03	0	0.890	0.830	0.950	-	-	0	0	-	0.670	0.624	0.715	-	-	0	-	0.00%
2023-11-02	0	0.890	0.870	0.950	-	-	0	0	-	0.670	0.655	0.715	-	-	0	-	0.00%
2023-11-01	0	0.890	0.810	0.900	-	-	0	0	-	0.670	0.609	0.677	-	-	0	-	0.00%
2023-10-31	0	0.890	0.930	0.950	-	-	0	0	-	0.670	0.700	0.715	-	-	0	-	0.00%
2023-10-30	0	0.890	0.850	0.890	-	-	0	0	-	0.670	0.639	0.670	-	-	0	-	0.00%
2023-10-27	0	0.890	0.840	0.890	-	-	0	0	-	0.670	0.632	0.670	-	-	0	-	0.00%
2023-10-26	0	0.890	0.910	0.950	-	-	0	0	-	0.670	0.685	0.715	-	-	0	-	0.00%
2023-10-25	0	0.890	0.860	0.950	-	-	0	0	-	0.670	0.647	0.715	-	-	0	-	0.00%
2023-10-24	0	0.890	0.890	0.980	0.860	0.900	14,000	12,300	0.8786	0.670	0.670	0.737	0.647	0.677	18,610	0.6610	-3.26%
2023-10-20	0	0.920	0.920	1.030	-	-	0	0	-	0.692	0.692	0.775	-	-	0	-	2.22%
2023-10-19	0	0.900	0.900	1.030	-	-	0	0	-	0.677	0.677	0.775	-	-	0	-	0.00%
2023-10-18	0	0.900	0.900	1.030	-	-	0	0	-	0.677	0.677	0.775	-	-	0	-	0.00%
2023-10-17	0	0.900	0.900	0.920	-	-	0	0	-	0.677	0.677	0.692	-	-	0	-	0.00%
2023-10-16	0	0.900	0.880	0.980	-	-	0	0	-	0.677	0.662	0.737	-	-	0	-	0.00%
2023-10-13	0	0.900	0.870	0.900	0.900	0.900	22,000	19,800	0.9000	0.677	0.655	0.677	0.677	0.677	29,244	0.6771	0.00%
2023-10-12	0	0.900	0.870	0.900	-	-	0	0	-	0.677	0.655	0.677	-	-	0	-	-1.10%
2023-10-11	0	0.910	0.870	1.040	-	-	0	0	-	0.685	0.655	0.782	-	-	0	-	0.00%
2023-10-10	0	0.910	0.880	0.920	-	-	0	0	-	0.685	0.662	0.692	-	-	0	-	0.00%
2023-10-09	0	0.910	0.850	1.040	-	-	0	0	-	0.685	0.639	0.782	-	-	0	-	0.00%
2023-10-06	0	0.910	0.890	0.920	-	-	0	0	-	0.685	0.670	0.692	-	-	0	-	0.00%
2023-10-05	0	0.910	0.780	0.910	0.900	0.920	582,000	526,880	0.9053	0.685	0.587	0.685	0.677	0.692	773,626	0.6811	2.25%
2023-10-04	0	0.890	0.890	0.900	0.890	0.910	588,000	528,620	0.8990	0.670	0.670	0.677	0.670	0.685	781,601	0.6763	-2.20%
2023-10-03	0	0.910	0.890	0.910	-	-	0	0	-	0.685	0.670	0.685	-	-	0	-	0.00%
2023-09-29	0	0.910	0.890	0.920	-	-	0	0	-	0.685	0.670	0.692	-	-	0	-	0.00%
2023-09-28	0	0.910	0.890	0.910	-	-	0	0	-	0.685	0.670	0.685	-	-	0	-	0.00%
2023-09-27	0	0.910	0.870	0.910	0.900	0.910	478,000	430,340	0.9003	0.685	0.655	0.685	0.677	0.685	635,383	0.6773	-1.09%
2023-09-26	0	0.920	0.910	1.050	-	-	0	0	-	0.692	0.685	0.790	-	-	0	-	0.00%
2023-09-25	0	0.920	0.920	1.050	0.900	0.910	94,000	85,400	0.9085	0.692	0.692	0.790	0.677	0.685	124,950	0.6835	1.10%
2023-09-22	0	0.910	0.910	0.980	0.890	0.920	68,000	60,980	0.8968	0.685	0.685	0.737	0.670	0.692	90,389	0.6746	0.00%
2023-09-21	0	0.910	0.900	0.920	0.910	0.940	32,000	29,300	0.9156	0.685	0.677	0.692	0.685	0.707	42,536	0.6888	0.00%
2023-09-20	0	0.910	0.910	1.020	0.890	0.910	120,000	107,880	0.8990	0.685	0.685	0.767	0.670	0.685	159,510	0.6763	3.41%
2023-09-19	0	0.880	0.880	0.990	-	-	0	0	-	0.662	0.662	0.745	-	-	0	-	0.00%
2023-09-18	0	0.880	0.880	1.000	0.850	0.870	12,000	10,320	0.8600	0.662	0.662	0.752	0.639	0.655	15,951	0.6470	2.33%
2023-09-15	0	0.860	0.860	0.890	0.850	0.860	124,000	106,440	0.8584	0.647	0.647	0.670	0.639	0.647	164,827	0.6458	0.00%
2023-09-14	0	0.860	0.860	0.890	0.860	0.890	4,000	3,500	0.8750	0.647	0.647	0.670	0.647	0.670	5,317	0.6583	1.18%
2023-09-13	0	0.850	0.850	1.000	-	-	0	0	-	0.639	0.639	0.752	-	-	0	-	0.00%
2023-09-12	0	0.850	0.770	0.990	0.850	0.860	102,000	87,700	0.8598	0.639	0.579	0.745	0.639	0.647	135,584	0.6468	-1.16%
2023-09-11	0	0.860	0.850	1.000	-	-	0	0	-	0.647	0.639	0.752	-	-	0	-	0.00%
2023-09-07	0	0.860	0.860	0.980	-	-	0	0	-	0.647	0.647	0.737	-	-	0	-	2.38%
2023-09-06	0	0.840	0.840	1.100	-	-	0	0	-	0.632	0.632	0.828	-	-	0	-	0.00%
2023-09-05	0	0.840	0.840	0.980	-	-	0	0	-	0.632	0.632	0.737	-	-	0	-	0.00%
2023-09-04	0	0.840	0.840	0.890	0.780	0.850	106,000	89,760	0.8468	0.632	0.632	0.670	0.587	0.639	140,901	0.6370	2.44%
2023-08-31	0	0.820	0.800	0.850	-	-	0	0	-	0.617	0.602	0.639	-	-	0	-	0.00%
2023-08-30	0	0.820	0.820	0.880	0.820	0.820	20,000	16,400	0.8200	0.617	0.617	0.662	0.617	0.617	26,585	0.6169	-0.97%
2023-08-29	0	0.850	0.850	0.870	0.850	0.850	50,000	42,500	0.8500	0.623	0.623	0.638	0.623	0.623	68,229	0.6229	-2.30%
2023-08-28	0	0.870	0.870	0.900	0.870	0.900	684,000	607,880	0.8887	0.638	0.638	0.660	0.638	0.660	933,368	0.6513	0.00%
2023-08-25	0	0.870	0.830	0.960	-	-	0	0	-	0.638	0.608	0.704	-	-	0	-	0.00%
2023-08-24	0	0.870	0.870	0.890	0.850	0.880	96,000	82,460	0.8590	0.638	0.638	0.652	0.623	0.645	130,999	0.6295	-3.33%
2023-08-23	0	0.900	0.850	0.960	-	-	0	0	-	0.660	0.623	0.704	-	-	0	-	0.00%
2023-08-22	0	0.900	0.850	0.900	-	-	0	0	-	0.660	0.623	0.660	-	-	0	-	0.00%
2023-08-21	0	0.900	0.860	0.960	-	-	0	0	-	0.660	0.630	0.704	-	-	0	-	0.00%
2023-08-18	0	0.900	0.880	0.900	-	-	0	0	-	0.660	0.645	0.660	-	-	0	-	0.00%
2023-08-17	0	0.900	0.860	1.030	-	-	0	0	-	0.660	0.630	0.755	-	-	0	-	0.00%
2023-08-16	0	0.900	0.870	1.030	-	-	0	0	-	0.660	0.638	0.755	-	-	0	-	0.00%
2023-08-15	0	0.900	0.860	0.900	0.900	0.910	80,000	72,020	0.9003	0.660	0.630	0.660	0.660	0.667	109,166	0.6597	1.12%
2023-08-14	0	0.890	0.830	1.020	0.890	0.890	4,000	3,560	0.8900	0.652	0.608	0.747	0.652	0.652	5,458	0.6522	0.00%
2023-08-11	0	0.890	0.850	0.960	-	-	0	0	-	0.652	0.623	0.704	-	-	0	-	0.00%
2023-08-10	0	0.890	0.850	0.960	-	-	0	0	-	0.652	0.623	0.704	-	-	0	-	0.00%
2023-08-09	0	0.890	0.860	0.960	-	-	0	0	-	0.652	0.630	0.704	-	-	0	-	0.00%
2023-08-08	0	0.890	0.860	0.960	-	-	0	0	-	0.652	0.630	0.704	-	-	0	-	0.00%
2023-08-07	0	0.890	0.830	0.960	-	-	0	0	-	0.652	0.608	0.704	-	-	0	-	0.00%
2023-08-04	0	0.890	0.830	0.960	-	-	0	0	-	0.652	0.608	0.704	-	-	0	-	0.00%
2023-08-03	0	0.890	0.890	0.960	-	-	0	0	-	0.652	0.652	0.704	-	-	0	-	0.00%
2023-08-02	0	0.890	0.830	0.950	0.890	0.890	118,000	105,020	0.8900	0.652	0.608	0.696	0.652	0.652	161,020	0.6522	0.00%
2023-08-01	0	0.890	0.820	0.950	0.890	0.890	152,000	135,280	0.8900	0.652	0.601	0.696	0.652	0.652	207,415	0.6522	-1.11%
2023-07-31	0	0.900	0.880	0.930	0.890	0.900	148,000	132,900	0.8980	0.660	0.645	0.682	0.652	0.660	201,957	0.6581	1.12%
2023-07-28	0	0.890	0.890	0.900	-	-	0	0	-	0.652	0.652	0.660	-	-	0	-	3.49%
2023-07-27	0	0.860	0.860	0.900	0.850	0.860	22,000	18,720	0.8509	0.630	0.630	0.660	0.623	0.630	30,021	0.6236	-3.37%
2023-07-26	0	0.890	0.860	0.920	-	-	0	0	-	0.652	0.630	0.674	-	-	0	-	0.00%
2023-07-25	0	0.890	0.850	0.890	-	-	0	0	-	0.652	0.623	0.652	-	-	0	-	0.00%
2023-07-24	0	0.890	0.860	0.920	-	-	0	0	-	0.652	0.630	0.674	-	-	0	-	0.00%
2023-07-21	0	0.890	0.860	0.890	-	-	0	0	-	0.652	0.630	0.652	-	-	0	-	0.00%
2023-07-20	0	0.890	0.860	0.890	0.860	0.900	1,002,000	893,680	0.8919	0.652	0.630	0.652	0.630	0.660	1,367,302	0.6536	3.49%
2023-07-19	0	0.860	0.820	0.860	0.860	0.860	178,000	153,080	0.8600	0.630	0.601	0.630	0.630	0.630	242,894	0.6302	0.00%
2023-07-18	0	0.860	0.860	1.050	-	-	150	120	0.8000	0.630	0.630	0.769	-	-	205	0.5863	0.00%
2023-07-14	0	0.860	0.860	1.050	0.860	0.860	42,000	36,120	0.8600	0.630	0.630	0.769	0.630	0.630	57,312	0.6302	0.00%
2023-07-13	0	0.860	0.810	0.960	-	-	0	0	-	0.630	0.594	0.704	-	-	0	-	0.00%
2023-07-12	0	0.860	0.860	0.880	0.840	0.890	30,000	25,580	0.8527	0.630	0.630	0.645	0.616	0.652	40,937	0.6249	-9.47%
2023-07-11	0	0.950	0.830	0.950	-	-	0	0	-	0.696	0.608	0.696	-	-	0	-	0.00%
2023-07-10	0	0.950	0.810	0.950	0.950	1.050	20,000	19,800	0.9900	0.696	0.594	0.696	0.696	0.769	27,291	0.7255	13.10%
2023-07-07	0	0.840	0.770	0.950	-	-	0	0	-	0.616	0.564	0.696	-	-	0	-	0.00%
2023-07-06	0	0.840	0.770	0.950	-	-	0	0	-	0.616	0.564	0.696	-	-	0	-	0.00%
2023-07-05	0	0.840	0.790	0.940	-	-	0	0	-	0.616	0.579	0.689	-	-	0	-	0.00%
2023-07-04	0	0.840	0.770	0.940	-	-	0	0	-	0.616	0.564	0.689	-	-	0	-	0.00%
2023-07-03	0	0.840	0.780	0.940	-	-	0	0	-	0.616	0.572	0.689	-	-	0	-	0.00%
2023-06-30	0	0.840	0.780	0.940	-	-	0	0	-	0.616	0.572	0.689	-	-	0	-	0.00%
2023-06-29	0	0.840	0.840	0.940	-	-	0	0	-	0.616	0.616	0.689	-	-	0	-	0.00%
2023-06-28	0	0.840	0.780	0.940	-	-	0	0	-	0.616	0.572	0.689	-	-	0	-	0.00%
2023-06-27	0	0.840	0.790	0.940	-	-	0	0	-	0.616	0.579	0.689	-	-	0	-	0.00%
2023-06-26	0	0.840	0.780	0.940	-	-	0	0	-	0.616	0.572	0.689	-	-	0	-	0.00%
2023-06-23	0	0.840	0.780	0.940	-	-	0	0	-	0.616	0.572	0.689	-	-	0	-	0.00%
2023-06-21	0	0.840	0.810	0.940	-	-	0	0	-	0.616	0.594	0.689	-	-	0	-	0.00%
2023-06-20	0	0.840	0.820	0.940	-	-	0	0	-	0.616	0.601	0.689	-	-	0	-	0.00%
2023-06-19	0	0.840	0.820	0.940	-	-	0	0	-	0.616	0.601	0.689	-	-	0	-	0.00%
2023-06-16	0	0.840	0.810	0.940	-	-	0	0	-	0.616	0.594	0.689	-	-	0	-	0.00%
2023-06-15	0	0.840	0.810	0.950	-	-	0	0	-	0.616	0.594	0.696	-	-	0	-	-1.18%
2023-06-14	0	0.850	0.830	0.850	0.850	0.860	14,000	12,000	0.8571	0.623	0.608	0.623	0.623	0.630	19,104	0.6281	2.41%
2023-06-13	0	0.830	0.820	0.900	-	-	0	0	-	0.608	0.601	0.660	-	-	0	-	0.00%
2023-06-12	0	0.830	0.820	0.880	-	-	0	0	-	0.608	0.601	0.645	-	-	0	-	0.00%
2023-06-09	0	0.830	0.820	0.900	-	-	0	0	-	0.608	0.601	0.660	-	-	0	-	0.00%
2023-06-08	0	0.830	0.830	0.890	-	-	0	0	-	0.608	0.608	0.652	-	-	0	-	2.47%
2023-06-07	0	0.810	0.810	0.880	-	-	0	0	-	0.594	0.594	0.645	-	-	0	-	0.00%
2023-06-06	0	0.810	0.810	0.890	0.800	0.890	48,000	42,540	0.8863	0.594	0.594	0.652	0.586	0.652	65,499	0.6495	-1.22%
2023-06-05	0	0.820	0.820	1.010	-	-	0	0	-	0.601	0.601	0.740	-	-	0	-	1.23%
2023-06-02	0	0.810	0.800	0.900	-	-	0	0	-	0.594	0.586	0.660	-	-	0	-	0.00%
2023-06-01	0	0.810	0.810	0.840	0.810	0.840	152,000	127,600	0.8395	0.594	0.594	0.616	0.594	0.616	207,415	0.6152	1.25%
2023-05-31	0	0.800	0.770	0.830	-	-	0	0	-	0.586	0.564	0.608	-	-	0	-	0.00%
2023-05-30	0	0.800	0.780	0.830	-	-	0	0	-	0.586	0.572	0.608	-	-	0	-	0.00%
2023-05-29	0	0.800	0.780	0.830	-	-	0	0	-	0.586	0.572	0.608	-	-	0	-	0.00%
2023-05-25	0	0.800	0.780	0.800	-	-	0	0	-	0.586	0.572	0.586	-	-	0	-	0.00%
2023-05-24	0	0.800	0.800	0.830	-	-	0	0	-	0.586	0.586	0.608	-	-	0	-	0.00%
2023-05-23	0	0.800	0.800	0.830	-	-	0	0	-	0.586	0.586	0.608	-	-	0	-	0.00%
2023-05-22	0	0.800	0.800	0.840	0.790	0.800	62,000	49,580	0.7997	0.586	0.586	0.616	0.579	0.586	84,603	0.5860	0.00%
2023-05-19	0	0.800	0.800	0.840	0.800	0.830	300,000	243,240	0.8108	0.586	0.586	0.616	0.586	0.608	409,372	0.5942	-3.61%
2023-05-18	0	0.830	0.830	0.860	0.820	0.830	24,000	19,880	0.8283	0.608	0.608	0.630	0.601	0.608	32,750	0.6070	0.00%
2023-05-17	0	0.830	0.830	0.850	-	-	0	0	-	0.608	0.608	0.623	-	-	0	-	0.00%
2023-05-16	0	0.830	0.830	0.850	0.810	0.810	110,000	89,100	0.8100	0.608	0.608	0.623	0.594	0.594	150,103	0.5936	-1.19%
2023-05-15	0	0.840	0.810	0.850	-	-	0	0	-	0.616	0.594	0.623	-	-	0	-	0.00%
2023-05-12	0	0.840	0.840	0.850	-	-	0	0	-	0.616	0.616	0.623	-	-	0	-	0.00%
2023-05-11	0	0.840	0.830	0.870	-	-	0	0	-	0.616	0.608	0.638	-	-	0	-	0.00%
2023-05-10	0	0.840	0.840	0.870	0.840	0.850	700,000	592,960	0.8471	0.616	0.616	0.638	0.616	0.623	955,201	0.6208	-1.18%
2023-05-09	0	0.850	0.830	0.870	-	-	0	0	-	0.623	0.608	0.638	-	-	0	-	0.00%
2023-05-08	0	0.850	0.820	0.880	-	-	0	0	-	0.623	0.601	0.645	-	-	0	-	0.00%
2023-05-05	0	0.850	0.810	0.850	-	-	0	0	-	0.623	0.594	0.623	-	-	0	-	0.00%
2023-05-04	0	0.850	0.820	0.850	-	-	0	0	-	0.623	0.601	0.623	-	-	0	-	0.00%
2023-05-03	0	0.850	0.830	0.890	-	-	0	0	-	0.623	0.608	0.652	-	-	0	-	0.00%
2023-05-02	0	0.850	0.830	0.870	-	-	0	0	-	0.623	0.608	0.638	-	-	0	-	0.00%
2023-04-28	0	0.850	0.850	0.860	0.850	0.860	614,000	523,000	0.8518	0.623	0.623	0.630	0.623	0.630	837,847	0.6242	-1.16%
2023-04-27	0	0.860	0.860	0.870	-	-	0	0	-	0.630	0.630	0.638	-	-	0	-	1.18%
2023-04-26	0	0.850	0.840	0.870	0.850	0.850	502,000	426,700	0.8500	0.623	0.616	0.638	0.623	0.623	685,015	0.6229	-2.30%
2023-04-25	0	0.870	0.840	0.890	-	-	0	0	-	0.638	0.616	0.652	-	-	0	-	0.00%
2023-04-24	0	0.870	0.830	0.920	-	-	0	0	-	0.638	0.608	0.674	-	-	0	-	0.00%
2023-04-21	0	0.870	0.830	0.930	-	-	0	0	-	0.638	0.608	0.682	-	-	0	-	0.00%
2023-04-20	0	0.870	0.830	0.930	-	-	0	0	-	0.638	0.608	0.682	-	-	0	-	0.00%
2023-04-19	0	0.870	0.840	0.900	0.870	0.880	294,000	257,060	0.8744	0.638	0.616	0.660	0.638	0.645	401,184	0.6408	-1.14%
2023-04-18	0	0.880	0.840	0.930	-	-	0	0	-	0.645	0.616	0.682	-	-	0	-	0.00%
2023-04-17	0	0.880	0.850	0.930	-	-	0	0	-	0.645	0.623	0.682	-	-	0	-	0.00%
2023-04-14	0	0.880	0.880	0.930	-	-	0	0	-	0.645	0.645	0.682	-	-	0	-	0.00%
2023-04-13	0	0.880	0.870	0.930	-	-	0	0	-	0.645	0.638	0.682	-	-	0	-	0.00%
2023-04-12	0	0.880	0.870	0.930	-	-	0	0	-	0.645	0.638	0.682	-	-	0	-	0.00%
2023-04-11	0	0.880	0.880	0.930	-	-	0	0	-	0.645	0.645	0.682	-	-	0	-	1.15%
2023-04-06	0	0.870	0.870	0.930	-	-	0	0	-	0.638	0.638	0.682	-	-	0	-	0.00%
2023-04-04	0	0.870	0.870	0.930	-	-	0	0	-	0.638	0.638	0.682	-	-	0	-	0.00%
2023-04-03	0	0.870	0.870	0.930	-	-	0	0	-	0.638	0.638	0.682	-	-	0	-	0.00%
2023-03-31	0	0.870	0.870	0.930	-	-	0	0	-	0.638	0.638	0.682	-	-	0	-	1.16%
2023-03-30	0	0.860	0.860	0.930	0.860	0.860	4,000	3,440	0.8600	0.630	0.630	0.682	0.630	0.630	5,458	0.6302	0.00%
2023-03-29	0	0.860	0.860	0.930	-	-	0	0	-	0.630	0.630	0.682	-	-	0	-	0.00%
2023-03-28	0	0.860	0.860	0.930	-	-	0	0	-	0.630	0.630	0.682	-	-	0	-	0.00%
2023-03-27	0	0.860	0.860	0.900	-	-	0	0	-	0.630	0.630	0.660	-	-	0	-	0.00%
2023-03-24	0	0.860	0.860	0.890	0.820	0.890	854,000	714,780	0.8370	0.630	0.630	0.652	0.601	0.652	1,165,345	0.6134	-5.49%
2023-03-23	0	0.910	0.910	0.960	-	-	0	0	-	0.667	0.667	0.704	-	-	0	-	0.00%
2023-03-22	0	0.910	0.900	0.950	0.910	0.910	26,000	23,660	0.9100	0.667	0.660	0.696	0.667	0.667	35,479	0.6669	1.11%
2023-03-21	0	0.900	0.880	1.000	-	-	0	0	-	0.660	0.645	0.733	-	-	0	-	0.00%
2023-03-20	0	0.900	0.880	0.950	-	-	0	0	-	0.660	0.645	0.696	-	-	0	-	0.00%
2023-03-17	0	0.900	0.900	0.950	0.900	0.950	4,000	3,700	0.9250	0.660	0.660	0.696	0.660	0.696	5,458	0.6779	3.45%
2023-03-16	0	0.870	0.870	0.950	-	-	0	0	-	0.638	0.638	0.696	-	-	0	-	0.00%
2023-03-15	0	0.870	0.870	0.950	-	-	0	0	-	0.638	0.638	0.696	-	-	0	-	0.00%
2023-03-14	0	0.870	0.870	0.950	0.870	0.870	318,000	276,660	0.8700	0.638	0.638	0.696	0.638	0.638	433,934	0.6376	0.00%
2023-03-13	0	0.870	0.870	0.950	-	-	0	0	-	0.638	0.638	0.696	-	-	0	-	0.00%
2023-03-10	0	0.870	0.780	0.950	0.870	0.890	318,000	279,720	0.8796	0.638	0.572	0.696	0.638	0.652	433,934	0.6446	-3.33%
2023-03-09	0	0.900	0.890	1.000	-	-	0	0	-	0.660	0.652	0.733	-	-	0	-	0.00%
2023-03-08	0	0.900	0.900	0.950	0.900	0.950	20,000	18,400	0.9200	0.660	0.660	0.696	0.660	0.696	27,291	0.6742	2.27%
2023-03-07	0	0.880	0.880	0.950	-	-	0	0	-	0.645	0.645	0.696	-	-	0	-	0.00%
2023-03-06	0	0.880	0.870	0.950	-	-	0	0	-	0.645	0.638	0.696	-	-	0	-	0.00%
2023-03-03	0	0.880	0.880	0.950	0.870	0.880	994,750	872,757	0.8774	0.645	0.645	0.696	0.638	0.645	1,357,408	0.6430	0.00%
2023-03-02	0	0.880	0.880	0.930	0.870	0.880	59,000	51,850	0.8788	0.645	0.645	0.682	0.638	0.645	80,510	0.6440	0.00%
2023-03-01	0	0.880	0.880	0.900	0.880	0.900	162,000	142,680	0.8807	0.645	0.645	0.660	0.645	0.660	221,061	0.6454	-2.22%
2023-02-28	0	0.900	0.900	0.950	0.900	0.900	40,000	36,000	0.9000	0.660	0.660	0.696	0.660	0.660	54,583	0.6595	0.00%
2023-02-27	0	0.900	0.900	0.950	0.900	0.900	41,650	37,419	0.8984	0.660	0.660	0.696	0.660	0.660	56,834	0.6584	0.00%
2023-02-24	0	0.900	0.900	0.950	0.900	0.900	20,000	18,000	0.9000	0.660	0.660	0.696	0.660	0.660	27,291	0.6595	0.00%
2023-02-23	0	0.900	0.900	0.940	0.900	0.910	42,000	37,820	0.9005	0.660	0.660	0.689	0.660	0.667	57,312	0.6599	-2.17%
2023-02-22	0	0.920	0.910	1.050	-	-	0	0	-	0.674	0.667	0.769	-	-	0	-	0.00%
2023-02-21	0	0.920	0.910	0.950	-	-	0	0	-	0.674	0.667	0.696	-	-	0	-	0.00%
2023-02-20	0	0.920	0.910	0.950	-	-	0	0	-	0.674	0.667	0.696	-	-	0	-	0.00%
2023-02-17	0	0.920	0.910	0.950	-	-	0	0	-	0.674	0.667	0.696	-	-	0	-	0.00%
2023-02-16	0	0.920	0.910	0.950	0.920	0.920	220,000	202,400	0.9200	0.674	0.667	0.696	0.674	0.674	300,206	0.6742	-1.08%
2023-02-15	0	0.930	0.910	1.000	-	-	0	0	-	0.682	0.667	0.733	-	-	0	-	0.00%
2023-02-14	0	0.930	0.920	0.960	-	-	0	0	-	0.682	0.674	0.704	-	-	0	-	0.00%
2023-02-13	0	0.930	0.930	1.040	0.930	0.930	20,000	18,600	0.9300	0.682	0.682	0.762	0.682	0.682	27,291	0.6815	-1.06%
2023-02-10	0	0.940	0.940	1.060	0.930	0.940	20,000	18,760	0.9380	0.689	0.689	0.777	0.682	0.689	27,291	0.6874	-1.05%
2023-02-09	0	0.950	0.950	0.960	0.950	0.960	244,000	231,920	0.9505	0.696	0.696	0.704	0.696	0.704	332,956	0.6965	0.00%
2023-02-08	0	0.950	0.930	1.060	0.940	0.950	452,000	426,900	0.9445	0.696	0.682	0.777	0.689	0.696	616,787	0.6921	0.00%
2023-02-07	0	0.950	0.950	0.960	0.950	0.960	426,000	404,860	0.9504	0.696	0.696	0.704	0.696	0.704	581,308	0.6965	-1.04%
2023-02-06	0	0.960	0.930	0.960	0.950	0.960	674,000	640,940	0.9509	0.704	0.682	0.704	0.696	0.704	919,722	0.6969	-1.03%
2023-02-03	0	0.970	0.960	1.080	-	-	0	0	-	0.711	0.704	0.791	-	-	0	-	0.00%
2023-02-02	0	0.970	0.970	0.990	-	-	0	0	-	0.711	0.711	0.726	-	-	0	-	2.11%
2023-02-01	0	0.950	0.950	0.980	-	-	0	0	-	0.696	0.696	0.718	-	-	0	-	0.00%
2023-01-31	0	0.950	0.940	0.980	-	-	0	0	-	0.696	0.689	0.718	-	-	0	-	0.00%
2023-01-30	0	0.950	0.940	1.080	-	-	0	0	-	0.696	0.689	0.791	-	-	0	-	0.00%
2023-01-27	0	0.950	0.950	0.980	0.930	0.940	200,000	188,740	0.9437	0.696	0.696	0.718	0.682	0.689	272,914	0.6916	2.15%
2023-01-26	0	0.930	0.910	0.970	-	-	0	0	-	0.682	0.667	0.711	-	-	0	-	0.00%
2023-01-20	0	0.930	0.930	0.960	0.930	0.980	6,000	5,780	0.9633	0.682	0.682	0.704	0.682	0.718	8,187	0.7060	-4.12%
2023-01-19	0	0.970	0.950	0.970	0.950	0.970	54,000	51,340	0.9507	0.711	0.696	0.711	0.696	0.711	73,687	0.6967	2.11%
2023-01-18	0	0.950	0.950	1.070	0.940	0.940	4,000	3,760	0.9400	0.696	0.696	0.784	0.689	0.689	5,458	0.6889	-1.04%
2023-01-17	0	0.960	0.930	1.000	0.960	0.960	506,000	485,760	0.9600	0.704	0.682	0.733	0.704	0.704	690,474	0.7035	-1.03%
2023-01-16	0	0.970	0.960	0.990	0.970	0.990	24,000	23,360	0.9733	0.711	0.704	0.726	0.711	0.726	32,750	0.7133	0.31%
2023-01-13	0	0.967	0.950	0.990	-	-	0	0	-	0.709	0.696	0.726	-	-	0	-	0.00%
2023-01-12	0	0.967	0.940	1.020	-	-	0	0	-	0.709	0.689	0.747	-	-	0	-	-0.00%
2023-01-11	0	0.990	0.970	1.000	0.970	0.990	364,000	360,320	0.9899	0.709	0.694	0.716	0.694	0.709	508,518	0.7086	0.00%
2023-01-10	0	0.990	0.960	1.000	0.980	0.990	224,000	221,740	0.9899	0.709	0.687	0.716	0.701	0.709	312,934	0.7086	4.21%
2023-01-09	0	0.950	0.950	0.960	0.950	1.020	12,000	12,100	1.0083	0.680	0.680	0.687	0.680	0.730	16,764	0.7218	-5.00%
2023-01-06	0	1.000	0.960	1.020	-	-	0	0	-	0.716	0.687	0.730	-	-	0	-	0.00%
2023-01-05	0	1.000	0.960	1.050	-	-	0	0	-	0.716	0.687	0.752	-	-	0	-	0.00%
2023-01-04	0	1.000	0.950	1.100	1.000	1.000	40,000	40,000	1.0000	0.716	0.680	0.787	0.716	0.716	55,881	0.7158	-0.99%
2023-01-03	0	1.010	0.960	1.010	-	-	0	0	-	0.723	0.687	0.723	-	-	0	-	0.00%
2022-12-30	0	1.010	0.960	1.030	0.990	1.010	30,000	30,020	1.0007	0.723	0.687	0.737	0.709	0.723	41,911	0.7163	2.02%
2022-12-29	0	0.990	0.990	1.020	-	-	0	0	-	0.709	0.709	0.730	-	-	0	-	1.02%
2022-12-28	0	0.980	0.980	1.020	0.980	0.980	110,000	107,800	0.9800	0.701	0.701	0.730	0.701	0.701	153,673	0.7015	2.08%
2022-12-23	0	0.960	0.960	1.020	0.920	1.020	34,000	33,360	0.9812	0.687	0.687	0.730	0.659	0.730	47,499	0.7023	-4.00%
2022-12-22	0	1.000	1.000	1.040	0.990	1.000	116,000	115,040	0.9917	0.716	0.716	0.744	0.709	0.716	162,055	0.7099	1.01%
2022-12-21	0	0.990	0.970	0.990	0.910	0.990	156,000	152,320	0.9764	0.709	0.694	0.709	0.651	0.709	217,936	0.6989	4.21%
2022-12-20	0	0.950	0.920	1.000	-	-	0	0	-	0.680	0.659	0.716	-	-	0	-	-1.04%
2022-12-19	0	0.960	0.910	1.000	-	-	0	0	-	0.687	0.651	0.716	-	-	0	-	0.00%
2022-12-16	0	0.960	0.920	1.040	-	-	0	0	-	0.687	0.659	0.744	-	-	0	-	0.00%
2022-12-15	0	0.960	0.920	1.040	-	-	0	0	-	0.687	0.659	0.744	-	-	0	-	0.00%
2022-12-14	0	0.960	0.920	0.960	0.980	1.020	90,000	90,260	1.0029	0.687	0.659	0.687	0.701	0.730	125,733	0.7179	3.23%
2022-12-13	0	0.930	0.920	0.990	-	-	0	0	-	0.666	0.659	0.709	-	-	0	-	0.00%
2022-12-12	0	0.930	0.910	0.940	0.910	0.940	34,000	31,420	0.9241	0.666	0.651	0.673	0.651	0.673	47,499	0.6615	-4.12%
2022-12-09	0	0.970	0.900	0.970	-	-	0	0	-	0.694	0.644	0.694	-	-	0	-	-1.02%
2022-12-08	0	0.980	0.920	0.980	0.920	0.980	12,000	11,520	0.9600	0.701	0.659	0.701	0.659	0.701	16,764	0.6872	6.52%
2022-12-07	0	0.920	0.920	1.020	-	-	0	0	-	0.659	0.659	0.730	-	-	0	-	0.00%
2022-12-06	0	0.920	0.920	0.990	0.900	0.920	6,000	5,480	0.9133	0.659	0.659	0.709	0.644	0.659	8,382	0.6538	0.00%
2022-12-05	0	0.920	0.900	1.000	0.920	0.920	2,000	1,840	0.9200	0.659	0.644	0.716	0.659	0.659	2,794	0.6585	1.10%
2022-12-02	0	0.910	0.910	0.920	0.880	1.000	20,000	19,760	0.9880	0.651	0.651	0.659	0.630	0.716	27,941	0.7072	-6.19%
2022-12-01	0	0.970	0.930	0.970	-	-	0	0	-	0.694	0.666	0.694	-	-	0	-	-1.02%
2022-11-30	0	0.980	0.950	0.980	0.970	1.020	138,000	136,700	0.9906	0.701	0.680	0.701	0.694	0.730	192,790	0.7091	-1.01%
2022-11-29	0	0.990	0.910	0.990	0.870	1.040	16,000	15,180	0.9488	0.709	0.651	0.709	0.623	0.744	22,352	0.6791	8.79%
2022-11-28	0	0.910	0.880	0.940	-	-	0	0	-	0.651	0.630	0.673	-	-	0	-	0.00%
2022-11-25	0	0.910	0.870	1.030	-	-	0	0	-	0.651	0.623	0.737	-	-	0	-	0.00%
2022-11-24	0	0.910	0.890	1.030	-	-	0	0	-	0.651	0.637	0.737	-	-	0	-	0.00%
2022-11-23	0	0.910	0.890	1.010	-	-	0	0	-	0.651	0.637	0.723	-	-	0	-	0.00%
2022-11-22	0	0.910	0.910	1.030	-	-	0	0	-	0.651	0.651	0.737	-	-	0	-	0.00%
2022-11-21	0	0.910	0.910	0.940	0.910	0.920	32,000	29,320	0.9163	0.651	0.651	0.673	0.651	0.659	44,705	0.6559	2.25%
2022-11-18	0	0.890	0.880	0.910	-	-	0	0	-	0.637	0.630	0.651	-	-	0	-	1.14%
2022-11-17	0	0.880	0.880	0.890	0.860	0.900	784,000	686,500	0.8756	0.630	0.630	0.637	0.616	0.644	1,095,270	0.6268	-5.38%
2022-11-16	0	0.930	0.920	0.990	0.920	0.930	62,000	57,640	0.9297	0.666	0.659	0.709	0.659	0.666	86,616	0.6655	5.68%
2022-11-15	0	0.880	0.880	0.930	0.880	0.880	62,000	54,560	0.8800	0.630	0.630	0.666	0.630	0.630	86,616	0.6299	1.15%
2022-11-14	0	0.870	0.860	0.880	-	-	0	0	-	0.623	0.616	0.630	-	-	0	-	0.00%
2022-11-11	0	0.870	0.870	0.890	-	-	0	0	-	0.623	0.623	0.637	-	-	0	-	1.16%
2022-11-10	0	0.860	0.860	0.890	0.860	0.860	30,000	25,800	0.8600	0.616	0.616	0.637	0.616	0.616	41,911	0.6156	0.00%
2022-11-09	0	0.860	0.860	0.890	-	-	0	0	-	0.616	0.616	0.637	-	-	0	-	0.00%
2022-11-08	0	0.860	0.860	0.890	-	-	0	0	-	0.616	0.616	0.637	-	-	0	-	0.00%
2022-11-07	0	0.860	0.860	0.890	-	-	0	0	-	0.616	0.616	0.637	-	-	0	-	0.00%
2022-11-04	0	0.860	0.860	0.890	-	-	0	0	-	0.616	0.616	0.637	-	-	0	-	0.00%
2022-11-03	0	0.860	0.860	0.890	-	-	0	0	-	0.616	0.616	0.637	-	-	0	-	0.00%
2022-11-02	0	0.860	0.860	0.890	0.820	0.860	28,000	23,800	0.8500	0.616	0.616	0.637	0.587	0.616	39,117	0.6084	0.00%
2022-11-01	0	0.860	0.850	0.890	-	-	0	0	-	0.616	0.608	0.637	-	-	0	-	0.00%
2022-10-31	0	0.860	0.860	0.900	0.850	0.880	6,000	5,220	0.8700	0.616	0.616	0.644	0.608	0.630	8,382	0.6228	-2.27%
2022-10-28	0	0.880	0.850	0.900	-	-	0	0	-	0.630	0.608	0.644	-	-	0	-	0.00%
2022-10-27	0	0.880	0.850	0.900	-	-	0	0	-	0.630	0.608	0.644	-	-	0	-	0.00%
2022-10-26	0	0.880	0.880	0.900	0.870	0.870	10,000	8,700	0.8700	0.630	0.630	0.644	0.623	0.623	13,970	0.6228	1.15%
2022-10-25	0	0.870	0.870	0.900	0.850	0.900	20,000	17,400	0.8700	0.623	0.623	0.644	0.608	0.644	27,941	0.6228	-1.14%
2022-10-24	0	0.880	0.850	0.880	-	-	0	0	-	0.630	0.608	0.630	-	-	0	-	0.00%
2022-10-21	0	0.880	0.880	0.920	-	-	0	0	-	0.630	0.630	0.659	-	-	0	-	0.00%
2022-10-20	0	0.880	0.880	0.920	-	-	0	0	-	0.630	0.630	0.659	-	-	0	-	0.00%
2022-10-19	0	0.880	0.880	0.920	0.870	0.880	30,000	26,380	0.8793	0.630	0.630	0.659	0.623	0.630	41,911	0.6294	-1.12%
2022-10-18	0	0.890	0.870	0.920	0.870	0.920	28,000	25,060	0.8950	0.637	0.623	0.659	0.623	0.659	39,117	0.6406	-1.11%
2022-10-17	0	0.900	0.870	0.930	0.870	0.900	116,000	103,540	0.8926	0.644	0.623	0.666	0.623	0.644	162,055	0.6389	-3.23%
2022-10-14	0	0.930	0.910	0.930	-	-	0	0	-	0.666	0.651	0.666	-	-	0	-	0.00%
2022-10-13	0	0.930	0.900	0.930	-	-	0	0	-	0.666	0.644	0.666	-	-	0	-	0.00%
2022-10-12	0	0.930	0.870	0.930	-	-	0	0	-	0.666	0.623	0.666	-	-	0	-	0.00%
2022-10-11	0	0.930	0.900	0.930	-	-	0	0	-	0.666	0.644	0.666	-	-	0	-	0.00%
2022-10-10	0	0.930	0.900	0.930	-	-	0	0	-	0.666	0.644	0.666	-	-	0	-	0.00%
2022-10-07	0	0.930	0.910	0.940	-	-	0	0	-	0.666	0.651	0.673	-	-	0	-	0.00%
2022-10-06	0	0.930	0.900	0.940	-	-	0	0	-	0.666	0.644	0.673	-	-	0	-	0.00%
2022-10-05	0	0.930	0.900	0.940	-	-	0	0	-	0.666	0.644	0.673	-	-	0	-	0.00%
2022-10-03	0	0.930	0.900	0.930	-	-	0	0	-	0.666	0.644	0.666	-	-	0	-	0.00%
2022-09-30	0	0.930	0.930	0.940	0.930	0.930	2,000	1,860	0.9300	0.666	0.666	0.673	0.666	0.666	2,794	0.6657	0.00%
2022-09-29	0	0.930	0.910	0.930	-	-	0	0	-	0.666	0.651	0.666	-	-	0	-	-1.06%
2022-09-28	0	0.940	0.920	0.940	-	-	0	0	-	0.673	0.659	0.673	-	-	0	-	0.00%
2022-09-27	0	0.940	0.900	0.940	0.860	0.940	48,000	42,320	0.8817	0.673	0.644	0.673	0.616	0.673	67,057	0.6311	2.17%
2022-09-26	0	0.920	0.910	0.950	-	-	0	0	-	0.659	0.651	0.680	-	-	0	-	0.00%
2022-09-23	0	0.920	0.920	0.950	0.900	0.940	218,000	197,060	0.9039	0.659	0.659	0.680	0.644	0.673	304,552	0.6470	-3.16%
2022-09-22	0	0.950	0.930	0.960	0.920	0.950	56,000	51,680	0.9229	0.680	0.666	0.687	0.659	0.680	78,234	0.6606	-2.06%
2022-09-21	0	0.970	0.960	1.080	-	-	0	0	-	0.694	0.687	0.773	-	-	0	-	0.00%
2022-09-20	0	0.970	0.960	1.020	-	-	0	0	-	0.694	0.687	0.730	-	-	0	-	0.00%
2022-09-19	0	0.970	0.960	1.080	-	-	0	0	-	0.694	0.687	0.773	-	-	0	-	0.00%
2022-09-16	0	0.970	0.950	1.000	-	-	0	0	-	0.694	0.680	0.716	-	-	0	-	0.00%
2022-09-15	0	0.970	0.970	1.080	0.970	0.970	40,000	38,800	0.9700	0.694	0.694	0.773	0.694	0.694	55,881	0.6943	0.00%
2022-09-14	0	0.970	0.970	0.980	0.970	0.980	173,000	168,730	0.9753	0.694	0.694	0.701	0.694	0.701	241,686	0.6981	0.00%
2022-09-13	0	0.970	0.950	1.000	-	-	0	0	-	0.694	0.680	0.716	-	-	0	-	0.00%
2022-09-09	0	0.970	0.960	1.080	-	-	0	0	-	0.694	0.687	0.773	-	-	0	-	0.00%
2022-09-08	0	0.970	0.970	1.000	0.930	0.970	54,000	51,680	0.9570	0.694	0.694	0.716	0.666	0.694	75,440	0.6851	-2.02%
2022-09-07	0	0.990	0.930	1.040	-	-	0	0	-	0.709	0.666	0.744	-	-	0	-	0.00%
2022-09-06	0	0.990	0.930	1.040	-	-	0	0	-	0.709	0.666	0.744	-	-	0	-	0.00%
2022-09-05	0	0.990	0.930	0.990	-	-	0	0	-	0.709	0.666	0.709	-	-	0	-	0.00%
2022-09-02	0	0.990	0.940	0.990	-	-	0	0	-	0.709	0.673	0.709	-	-	0	-	0.00%
2022-09-01	0	0.990	0.920	0.990	-	-	0	0	-	0.709	0.659	0.709	-	-	0	-	0.00%
2022-08-31	0	0.990	0.930	1.040	-	-	0	0	-	0.709	0.666	0.744	-	-	0	-	0.00%
2022-08-30	0	0.990	0.930	1.040	-	-	0	0	-	0.709	0.666	0.744	-	-	0	-	0.00%
2022-08-29	0	1.010	0.950	1.040	-	-	0	0	-	0.709	0.667	0.730	-	-	0	-	0.00%
2022-08-26	0	1.010	0.940	1.020	0.930	1.010	48,000	47,200	0.9833	0.709	0.660	0.716	0.653	0.709	68,412	0.6899	7.45%
2022-08-25	0	0.940	0.940	1.010	0.930	0.980	22,000	21,460	0.9755	0.660	0.660	0.709	0.653	0.688	31,356	0.6844	-2.08%
2022-08-24	0	0.960	0.930	0.980	-	-	0	0	-	0.674	0.653	0.688	-	-	0	-	0.00%
2022-08-23	0	0.960	0.930	1.040	-	-	0	0	-	0.674	0.653	0.730	-	-	0	-	0.00%
2022-08-22	0	0.960	0.940	0.980	0.960	0.960	14,000	13,440	0.9600	0.674	0.660	0.688	0.674	0.674	19,954	0.6736	0.00%
2022-08-19	0	0.960	0.940	1.040	-	-	0	0	-	0.674	0.660	0.730	-	-	0	-	0.00%
2022-08-18	0	0.960	0.960	1.000	0.930	1.000	32,000	30,300	0.9469	0.674	0.674	0.702	0.653	0.702	45,608	0.6644	1.05%
2022-08-17	0	0.950	0.950	1.050	-	-	0	0	-	0.667	0.667	0.737	-	-	0	-	0.00%
2022-08-16	0	0.950	0.950	0.990	0.950	0.950	120,000	114,000	0.9500	0.667	0.667	0.695	0.667	0.667	171,030	0.6665	3.26%
2022-08-15	0	0.920	0.920	1.000	-	-	0	0	-	0.646	0.646	0.702	-	-	0	-	0.00%
2022-08-12	0	0.920	0.910	1.000	-	-	0	0	-	0.646	0.638	0.702	-	-	0	-	0.00%
2022-08-11	0	0.920	0.900	1.000	-	-	0	0	-	0.646	0.631	0.702	-	-	0	-	0.00%
2022-08-10	0	0.920	0.900	1.000	-	-	0	0	-	0.646	0.631	0.702	-	-	0	-	0.00%
2022-08-09	0	0.920	0.900	1.000	0.900	0.920	80,000	73,200	0.9150	0.646	0.631	0.702	0.631	0.646	114,020	0.6420	0.00%
2022-08-08	0	0.920	0.910	0.970	-	-	0	0	-	0.646	0.638	0.681	-	-	0	-	0.00%
2022-08-05	0	0.920	0.920	0.950	0.920	0.920	84,000	77,280	0.9200	0.646	0.646	0.667	0.646	0.646	119,721	0.6455	-4.17%
2022-08-04	0	0.960	0.920	0.960	0.900	0.960	24,000	22,900	0.9542	0.674	0.646	0.674	0.631	0.674	34,206	0.6695	2.13%
2022-08-03	0	0.940	0.910	0.940	0.900	1.000	90,000	84,640	0.9404	0.660	0.638	0.660	0.631	0.702	128,273	0.6598	1.08%
2022-08-02	0	0.930	0.890	0.930	0.900	0.930	24,000	21,660	0.9025	0.653	0.624	0.653	0.631	0.653	34,206	0.6332	3.33%
2022-08-01	0	0.900	0.870	0.900	0.880	0.910	694,000	614,220	0.8850	0.631	0.610	0.631	0.617	0.638	989,124	0.6210	0.00%
2022-07-29	0	0.900	0.880	0.900	0.880	0.900	292,000	257,000	0.8801	0.631	0.617	0.631	0.617	0.631	416,173	0.6175	0.00%
2022-07-28	0	0.900	0.880	0.900	0.880	0.900	204,000	179,600	0.8804	0.631	0.617	0.631	0.617	0.631	290,751	0.6177	0.00%
2022-07-27	0	0.900	0.870	0.900	0.860	0.900	326,000	286,520	0.8789	0.631	0.610	0.631	0.603	0.631	464,632	0.6167	0.00%
2022-07-26	0	0.900	0.880	0.900	0.880	0.900	132,000	116,200	0.8803	0.631	0.617	0.631	0.617	0.631	188,133	0.6176	1.12%
2022-07-25	0	0.890	0.880	0.890	0.890	0.900	202,000	179,800	0.8901	0.624	0.617	0.624	0.624	0.631	287,901	0.6245	0.00%
2022-07-22	0	0.890	0.880	0.900	0.890	0.900	232,000	207,000	0.8922	0.624	0.617	0.631	0.624	0.631	330,658	0.6260	0.00%
2022-07-21	0	0.890	0.890	0.900	0.890	0.910	174,000	155,320	0.8926	0.624	0.624	0.631	0.624	0.638	247,994	0.6263	-1.11%
2022-07-20	0	0.900	0.890	0.900	0.900	0.900	74,000	66,600	0.9000	0.631	0.624	0.631	0.631	0.631	105,469	0.6315	1.12%
2022-07-19	0	0.890	0.890	0.910	0.890	0.930	122,000	108,860	0.8923	0.624	0.624	0.638	0.624	0.653	173,881	0.6261	-1.11%
2022-07-18	0	0.900	0.870	0.900	0.890	0.900	120,050	107,543	0.8958	0.631	0.610	0.631	0.624	0.631	171,101	0.6285	1.12%
2022-07-15	0	0.890	0.870	0.890	0.890	0.890	2,004,000	1,783,560	0.8900	0.624	0.610	0.624	0.624	0.624	2,856,204	0.6245	0.00%
2022-07-14	0	0.890	0.880	0.900	0.890	0.920	324,000	288,480	0.8904	0.624	0.617	0.631	0.624	0.646	461,781	0.6247	0.00%
2022-07-13	0	0.890	0.880	0.900	0.890	1.020	782,000	713,280	0.9121	0.624	0.617	0.631	0.624	0.716	1,114,547	0.6400	0.00%
2022-07-12	0	0.890	0.890	0.900	0.890	0.910	634,000	566,800	0.8940	0.624	0.624	0.631	0.624	0.638	903,609	0.6273	0.00%
2022-07-11	0	0.890	0.890	0.900	0.890	0.910	278,000	247,540	0.8904	0.624	0.624	0.631	0.624	0.638	396,220	0.6248	-1.11%
2022-07-08	0	0.900	0.900	0.910	0.900	0.930	312,000	283,200	0.9077	0.631	0.631	0.638	0.631	0.653	444,678	0.6369	-3.23%
2022-07-07	0	0.930	0.900	0.930	0.900	0.930	914,000	824,000	0.9015	0.653	0.631	0.653	0.631	0.653	1,302,680	0.6325	3.33%
2022-07-06	0	0.900	0.900	0.910	0.900	0.900	450,064	405,055	0.9000	0.631	0.631	0.638	0.631	0.631	641,454	0.6315	-1.10%
2022-07-05	0	0.910	0.890	0.920	0.910	0.920	68,000	61,900	0.9103	0.638	0.624	0.646	0.638	0.646	96,917	0.6387	0.00%
2022-07-04	0	0.910	0.890	0.910	0.880	0.910	202,000	179,120	0.8867	0.638	0.624	0.638	0.617	0.638	287,901	0.6222	5.81%
2022-06-30	0	0.860	0.860	0.890	0.860	0.880	330,000	287,340	0.8707	0.603	0.603	0.624	0.603	0.617	470,333	0.6109	-2.27%
2022-06-29	0	0.880	0.880	0.890	0.870	0.890	356,000	312,980	0.8792	0.617	0.617	0.624	0.610	0.624	507,389	0.6168	-1.12%
2022-06-28	0	0.890	0.890	0.900	0.880	0.900	300,000	265,940	0.8865	0.624	0.624	0.631	0.617	0.631	427,575	0.6220	-1.11%
2022-06-27	0	0.900	0.890	0.920	0.890	0.940	372,000	335,400	0.9016	0.631	0.624	0.646	0.624	0.660	530,194	0.6326	-3.23%
2022-06-24	0	0.930	0.910	0.940	0.930	0.970	104,000	96,880	0.9315	0.653	0.638	0.660	0.653	0.681	148,226	0.6536	2.20%
2022-06-23	0	0.910	0.880	0.920	0.880	0.920	160,000	144,120	0.9008	0.638	0.617	0.646	0.617	0.646	228,040	0.6320	0.00%
2022-06-22	0	0.910	0.900	0.950	0.910	0.930	120,384	110,345	0.9166	0.638	0.631	0.667	0.638	0.653	171,577	0.6431	-2.15%
2022-06-21	0	0.930	0.930	0.940	0.920	0.950	432,000	401,280	0.9289	0.653	0.653	0.660	0.646	0.667	615,709	0.6517	-5.10%
2022-06-20	0	0.980	0.920	0.990	0.940	0.980	276,000	260,880	0.9452	0.688	0.646	0.695	0.660	0.688	393,369	0.6632	-2.00%
2022-06-17	0	1.000	0.980	1.000	0.970	1.000	126,000	122,560	0.9727	0.702	0.688	0.702	0.681	0.702	179,582	0.6825	0.00%
2022-06-16	0	1.000	0.980	1.040	1.000	1.000	40,000	40,000	1.0000	0.702	0.688	0.730	0.702	0.702	57,010	0.7016	-2.91%
2022-06-15	0	1.030	1.000	1.030	1.000	1.070	98,000	98,920	1.0094	0.723	0.702	0.723	0.702	0.751	139,675	0.7082	0.98%
2022-06-14	0	1.020	0.960	1.020	0.990	1.020	96,000	95,880	0.9988	0.716	0.674	0.716	0.695	0.716	136,824	0.7008	-1.92%
2022-06-13	0	1.040	1.010	1.040	1.020	1.050	82,000	83,700	1.0207	0.730	0.709	0.730	0.716	0.737	116,871	0.7162	-2.80%
2022-06-10	0	1.070	1.030	1.080	1.040	1.070	24,000	25,080	1.0450	0.751	0.723	0.758	0.730	0.751	34,206	0.7332	2.88%
2022-06-09	0	1.040	1.010	1.100	-	-	0	0	-	0.730	0.709	0.772	-	-	0	-	0.00%
2022-06-08	0	1.040	1.020	1.130	-	-	0	0	-	0.730	0.716	0.793	-	-	0	-	0.00%
2022-06-07	0	1.040	1.040	1.080	1.040	1.110	108,000	113,120	1.0474	0.730	0.730	0.758	0.730	0.779	153,927	0.7349	0.00%
2022-06-06	0	1.040	1.040	1.130	-	-	0	0	-	0.730	0.730	0.793	-	-	0	-	0.00%
2022-06-02	0	1.040	1.040	1.080	1.040	1.050	100,000	104,300	1.0430	0.730	0.730	0.758	0.730	0.737	142,525	0.7318	-0.95%
2022-06-01	0	1.050	1.050	1.060	1.010	1.050	16,000	16,660	1.0413	0.737	0.737	0.744	0.709	0.737	22,804	0.7306	-1.87%
2022-05-31	0	1.070	1.070	1.110	1.070	1.070	20,000	21,400	1.0700	0.751	0.751	0.779	0.751	0.751	28,505	0.7507	-0.93%
2022-05-30	0	1.080	1.080	1.120	-	-	0	0	-	0.758	0.758	0.786	-	-	0	-	0.00%
2022-05-27	0	1.080	1.060	1.080	-	-	0	0	-	0.758	0.744	0.758	-	-	0	-	0.00%
2022-05-26	0	1.080	1.040	1.120	-	-	0	0	-	0.758	0.730	0.786	-	-	0	-	0.00%
2022-05-25	0	1.080	1.070	1.090	1.040	1.080	24,000	25,220	1.0508	0.758	0.751	0.765	0.730	0.758	34,206	0.7373	-1.82%
2022-05-24	0	1.100	1.060	1.100	-	-	0	0	-	0.772	0.744	0.772	-	-	0	-	0.00%
2022-05-23	0	1.100	1.080	1.100	1.060	1.100	233,000	250,980	1.0772	0.772	0.758	0.772	0.744	0.772	332,084	0.7558	0.00%
2022-05-20	0	1.100	1.060	1.130	-	-	0	0	-	0.772	0.744	0.793	-	-	0	-	0.00%
2022-05-19	0	1.100	1.060	1.130	1.070	1.100	120,000	131,440	1.0953	0.772	0.744	0.793	0.751	0.772	171,030	0.7685	0.00%
2022-05-18	0	1.100	1.050	1.140	-	-	0	0	-	0.772	0.737	0.800	-	-	0	-	0.00%
2022-05-17	0	1.100	1.060	1.100	-	-	0	0	-	0.772	0.744	0.772	-	-	0	-	0.00%
2022-05-16	0	1.100	1.050	1.100	1.100	1.100	2,000	2,200	1.1000	0.772	0.737	0.772	0.772	0.772	2,851	0.7718	0.00%
2022-05-13	0	1.100	1.080	1.100	1.080	1.100	16,000	17,400	1.0875	0.772	0.758	0.772	0.758	0.772	22,804	0.7630	1.85%
2022-05-12	0	1.080	1.050	1.090	1.050	1.080	72,000	76,740	1.0658	0.758	0.737	0.765	0.737	0.758	102,618	0.7478	-3.57%
2022-05-11	0	1.120	1.060	1.140	1.120	1.120	40,000	44,800	1.1200	0.786	0.744	0.800	0.786	0.786	57,010	0.7858	6.67%
2022-05-10	0	1.050	1.050	1.090	1.040	1.040	30,000	31,200	1.0400	0.737	0.737	0.765	0.730	0.730	42,758	0.7297	-4.55%
2022-05-06	0	1.100	1.060	1.100	1.100	1.100	16,000	17,600	1.1000	0.772	0.744	0.772	0.772	0.772	22,804	0.7718	0.00%
2022-05-05	0	1.100	1.100	1.140	-	-	0	0	-	0.772	0.772	0.800	-	-	0	-	0.00%
2022-05-04	0	1.100	1.070	1.120	-	-	0	0	-	0.772	0.751	0.786	-	-	0	-	0.00%
2022-05-03	0	1.100	1.060	1.110	-	-	0	0	-	0.772	0.744	0.779	-	-	0	-	0.00%
2022-04-29	0	1.100	1.070	1.100	-	-	0	0	-	0.772	0.751	0.772	-	-	0	-	-0.90%
2022-04-28	0	1.110	1.070	1.110	1.110	1.110	154,000	170,940	1.1100	0.779	0.751	0.779	0.779	0.779	219,489	0.7788	0.00%
2022-04-27	0	1.110	1.080	1.110	1.100	1.110	204,000	225,400	1.1049	0.779	0.758	0.779	0.772	0.779	290,751	0.7752	0.91%
2022-04-26	0	1.100	1.060	1.120	1.100	1.100	150,000	165,000	1.1000	0.772	0.744	0.786	0.772	0.772	213,788	0.7718	0.00%
2022-04-25	0	1.100	1.090	1.100	1.070	1.100	203,000	221,010	1.0887	0.772	0.765	0.772	0.751	0.772	289,326	0.7639	0.92%
2022-04-22	0	1.090	1.070	1.090	1.060	1.090	164,000	176,340	1.0752	0.765	0.751	0.765	0.744	0.765	233,741	0.7544	2.83%
2022-04-21	0	1.060	1.050	1.070	1.010	1.070	302,000	316,380	1.0476	0.744	0.737	0.751	0.709	0.751	430,426	0.7350	-2.75%
2022-04-20	0	1.090	1.060	1.100	-	-	0	0	-	0.765	0.744	0.772	-	-	0	-	0.00%
2022-04-19	0	1.090	1.070	1.090	1.060	1.090	116,000	125,960	1.0859	0.765	0.751	0.765	0.744	0.765	165,329	0.7619	3.81%
2022-04-14	0	1.050	1.000	1.050	0.960	1.050	134,000	139,900	1.0440	0.737	0.702	0.737	0.674	0.737	190,984	0.7325	5.00%
2022-04-13	0	1.000	0.970	1.050	-	-	0	0	-	0.702	0.681	0.737	-	-	0	-	0.00%
2022-04-12	0	1.000	1.000	1.050	1.000	1.000	30,000	30,000	1.0000	0.702	0.702	0.737	0.702	0.702	42,758	0.7016	-4.76%
2022-04-11	0	1.050	1.000	1.050	-	-	0	0	-	0.737	0.702	0.737	-	-	0	-	0.00%
2022-04-08	0	1.050	0.960	1.050	-	-	0	0	-	0.737	0.674	0.737	-	-	0	-	0.00%
2022-04-07	0	1.050	1.010	1.050	-	-	0	0	-	0.737	0.709	0.737	-	-	0	-	0.00%
2022-04-06	0	1.050	1.050	1.070	1.050	1.050	10,000	10,500	1.0500	0.737	0.737	0.751	0.737	0.737	14,253	0.7367	0.00%
2022-04-04	0	1.050	1.050	1.080	1.040	1.050	34,000	35,380	1.0406	0.737	0.737	0.758	0.730	0.737	48,459	0.7301	-2.78%
2022-04-01	0	1.080	1.060	1.080	1.080	1.080	52,000	56,160	1.0800	0.758	0.744	0.758	0.758	0.758	74,113	0.7578	1.89%
2022-03-31	0	1.060	1.030	1.060	-	-	0	0	-	0.744	0.723	0.744	-	-	0	-	0.00%
2022-03-30	0	1.060	1.040	1.060	1.030	1.060	330,000	347,400	1.0527	0.744	0.730	0.744	0.723	0.744	470,333	0.7386	0.00%
2022-03-29	0	1.060	1.040	1.060	1.060	1.060	250,000	265,000	1.0600	0.744	0.730	0.744	0.744	0.744	356,313	0.7437	0.95%
2022-03-28	0	1.050	1.050	1.080	-	-	0	0	-	0.737	0.737	0.758	-	-	0	-	0.00%
2022-03-25	0	1.050	1.050	1.070	1.040	1.050	104,000	108,960	1.0477	0.737	0.737	0.751	0.730	0.737	148,226	0.7351	0.96%
2022-03-24	0	1.040	0.950	1.040	1.010	1.050	136,000	141,380	1.0396	0.730	0.667	0.730	0.709	0.737	193,834	0.7294	5.05%
2022-03-23	0	0.990	0.930	1.040	-	-	0	0	-	0.695	0.653	0.730	-	-	0	-	0.00%
2022-03-22	0	0.990	0.990	1.040	-	-	0	0	-	0.695	0.695	0.730	-	-	0	-	1.02%
2022-03-21	0	0.980	0.920	1.030	-	-	0	0	-	0.688	0.646	0.723	-	-	0	-	-1.01%
2022-03-18	0	0.990	0.990	1.020	-	-	0	0	-	0.695	0.695	0.716	-	-	0	-	2.06%
2022-03-17	0	0.970	0.970	1.170	-	-	0	0	-	0.681	0.681	0.821	-	-	0	-	0.00%
2022-03-16	0	0.970	0.970	1.000	0.920	0.960	8,000	7,520	0.9400	0.681	0.681	0.702	0.646	0.674	11,402	0.6595	2.11%
2022-03-15	0	0.950	0.920	0.970	0.910	0.980	58,000	54,660	0.9424	0.667	0.646	0.681	0.638	0.688	82,665	0.6612	-3.06%
2022-03-14	0	0.980	0.980	1.000	0.970	0.980	26,000	25,280	0.9723	0.688	0.688	0.702	0.681	0.688	37,057	0.6822	1.03%
2022-03-11	0	0.970	0.970	1.000	0.970	0.980	40,000	38,820	0.9705	0.681	0.681	0.702	0.681	0.688	57,010	0.6809	-3.96%
2022-03-10	0	1.010	0.980	1.010	-	-	0	0	-	0.709	0.688	0.709	-	-	0	-	0.00%
2022-03-09	0	1.010	0.980	1.010	1.010	1.010	8,000	8,080	1.0100	0.709	0.688	0.709	0.709	0.709	11,402	0.7086	-0.98%
2022-03-08	0	1.020	1.010	-	-	-	0	0	-	0.716	0.709	-	-	-	0	-	0.00%
2022-03-07	0	1.020	0.980	-	1.020	1.020	30,000	30,600	1.0200	0.716	0.688	-	0.716	0.716	42,758	0.7157	0.00%
2022-03-04	0	1.020	1.010	1.060	1.020	1.030	48,000	49,020	1.0213	0.716	0.709	0.744	0.716	0.723	68,412	0.7165	-2.86%
2022-03-03	0	1.050	1.020	1.200	1.050	1.050	20,000	21,000	1.0500	0.737	0.716	0.842	0.737	0.737	28,505	0.7367	0.00%
2022-03-02	0	1.050	1.050	1.100	1.040	1.050	40,064	42,041	1.0493	0.737	0.737	0.772	0.730	0.737	57,101	0.7363	1.94%
2022-03-01	0	1.030	1.000	1.040	-	-	0	0	-	0.723	0.702	0.730	-	-	0	-	0.00%
2022-02-28	0	1.030	1.010	1.050	0.980	1.040	324,000	327,740	1.0115	0.723	0.709	0.737	0.688	0.730	461,781	0.7097	-1.90%
2022-02-25	0	1.050	1.050	1.070	-	-	0	0	-	0.737	0.737	0.751	-	-	0	-	0.00%
2022-02-24	0	1.050	1.010	1.050	-	-	0	0	-	0.737	0.709	0.737	-	-	0	-	0.00%
2022-02-23	0	1.050	1.050	1.100	1.000	1.050	66,000	67,240	1.0188	0.737	0.737	0.772	0.702	0.737	94,067	0.7148	2.94%
2022-02-22	0	1.020	1.010	1.020	0.980	1.020	158,000	158,680	1.0043	0.716	0.709	0.716	0.688	0.716	225,190	0.7047	0.00%
2022-02-21	0	1.020	1.020	1.080	1.020	1.020	4,000	4,080	1.0200	0.716	0.716	0.758	0.716	0.716	5,701	0.7157	0.00%
2022-02-18	0	1.020	1.020	1.070	1.020	1.020	22,000	22,440	1.0200	0.716	0.716	0.751	0.716	0.716	31,356	0.7157	-0.97%
2022-02-17	0	1.030	1.020	1.030	1.020	1.140	6,000	6,380	1.0633	0.723	0.716	0.723	0.716	0.800	8,552	0.7461	0.98%
2022-02-16	0	1.020	1.020	1.030	1.020	1.020	132,000	134,640	1.0200	0.716	0.716	0.723	0.716	0.716	188,133	0.7157	0.00%
2022-02-15	0	1.020	1.020	1.040	1.020	1.020	42,000	42,840	1.0200	0.716	0.716	0.730	0.716	0.716	59,861	0.7157	0.99%
2022-02-14	0	1.010	0.990	1.020	-	-	0	0	-	0.709	0.695	0.716	-	-	0	-	0.00%
2022-02-11	0	1.010	1.010	1.030	1.000	1.010	4,000	4,020	1.0050	0.709	0.709	0.723	0.702	0.709	5,701	0.7051	-1.94%
2022-02-10	0	1.030	1.030	1.040	1.020	1.030	20,000	20,500	1.0250	0.723	0.723	0.730	0.716	0.723	28,505	0.7192	1.98%
2022-02-09	0	1.010	0.990	1.020	-	-	0	0	-	0.709	0.695	0.716	-	-	0	-	-0.98%
2022-02-08	0	1.020	1.020	1.040	1.020	1.040	46,000	47,240	1.0270	0.716	0.716	0.730	0.716	0.730	65,562	0.7205	-0.97%
2022-02-07	0	1.030	1.000	1.060	1.020	1.030	36,000	36,760	1.0211	0.723	0.702	0.744	0.716	0.723	51,309	0.7164	0.98%
2022-02-04	0	1.020	1.010	1.130	-	-	0	0	-	0.716	0.709	0.793	-	-	0	-	0.00%
2022-01-31	0	1.020	1.020	1.080	-	-	0	0	-	0.716	0.716	0.758	-	-	0	-	0.00%
2022-01-28	0	1.020	1.010	1.050	-	-	0	0	-	0.716	0.709	0.737	-	-	0	-	0.00%
2022-01-27	0	1.020	1.010	1.050	1.010	1.030	34,000	34,860	1.0253	0.716	0.709	0.737	0.709	0.723	48,459	0.7194	0.99%
2022-01-26	0	1.010	1.010	1.080	1.010	1.020	126,000	133,460	1.0592	0.709	0.709	0.758	0.709	0.716	179,582	0.7432	-8.18%
2022-01-25	0	1.100	1.000	1.110	1.000	1.100	166,000	176,120	1.0610	0.772	0.702	0.779	0.702	0.772	236,592	0.7444	8.91%
2022-01-24	0	1.010	1.010	1.030	1.010	1.070	86,000	91,500	1.0640	0.709	0.709	0.723	0.709	0.751	122,572	0.7465	-1.94%
2022-01-21	0	1.030	0.990	1.030	-	-	0	0	-	0.723	0.695	0.723	-	-	0	-	0.00%
2022-01-20	0	1.030	0.990	1.030	-	-	0	0	-	0.723	0.695	0.723	-	-	0	-	0.00%
2022-01-19	0	1.030	0.990	1.030	0.990	1.030	54,000	53,640	0.9933	0.723	0.695	0.723	0.695	0.723	76,964	0.6970	4.04%
2022-01-18	0	0.990	0.990	1.120	0.990	0.990	68,000	67,420	0.9915	0.695	0.695	0.786	0.695	0.695	96,917	0.6956	0.00%
2022-01-17	0	0.990	0.990	1.050	-	-	0	0	-	0.695	0.695	0.737	-	-	0	-	1.02%
2022-01-14	0	0.980	0.980	1.030	0.980	0.980	90,000	88,200	0.9800	0.688	0.688	0.723	0.688	0.688	128,273	0.6876	0.00%
2022-01-13	0	0.980	0.980	1.040	-	-	0	0	-	0.688	0.688	0.730	-	-	0	-	0.00%
2022-01-12	0	0.980	0.980	1.050	-	-	0	0	-	0.688	0.688	0.737	-	-	0	-	1.03%
2022-01-11	0	0.970	0.970	1.020	-	-	0	0	-	0.681	0.681	0.716	-	-	0	-	0.00%
2022-01-10	0	0.970	0.970	1.010	-	-	0	0	-	0.681	0.681	0.709	-	-	0	-	0.00%
2022-01-07	0	0.970	0.970	1.010	0.970	0.980	38,000	37,060	0.9753	0.681	0.681	0.709	0.681	0.688	54,160	0.6843	0.00%
2022-01-06	0	0.970	0.970	1.020	-	-	0	0	-	0.681	0.681	0.716	-	-	0	-	0.00%
2022-01-05	0	0.970	0.960	1.000	-	-	0	0	-	0.681	0.674	0.702	-	-	0	-	0.00%
2022-01-04	0	0.970	0.960	1.000	0.970	0.970	128,000	124,160	0.9700	0.681	0.674	0.702	0.681	0.681	182,432	0.6806	2.11%
2022-01-03	0	0.970	0.970	1.010	-	-	0	0	-	0.667	0.667	0.694	-	-	0	-	0.00%
2021-12-31	0	0.970	0.970	1.000	0.970	0.970	2,000	1,940	0.9700	0.667	0.667	0.687	0.667	0.667	2,911	0.6665	-3.00%
2021-12-30	0	1.000	0.990	1.000	0.950	1.090	2,164,000	2,180,060	1.0074	0.687	0.680	0.687	0.653	0.749	3,149,175	0.6923	2.04%
2021-12-29	0	0.980	0.960	1.000	0.960	0.980	342,000	334,920	0.9793	0.673	0.660	0.687	0.660	0.673	497,698	0.6729	1.03%
2021-12-28	0	0.970	0.960	0.980	0.970	0.970	298,000	289,060	0.9700	0.667	0.660	0.673	0.667	0.667	433,666	0.6665	-1.02%
2021-12-24	0	0.980	0.960	0.990	-	-	0	0	-	0.673	0.660	0.680	-	-	0	-	0.00%
2021-12-23	0	0.980	0.960	0.990	0.960	0.990	164,000	160,840	0.9807	0.673	0.660	0.680	0.660	0.680	238,662	0.6739	-1.01%
2021-12-22	0	0.990	0.970	0.990	0.970	0.990	58,000	55,920	0.9641	0.680	0.667	0.680	0.667	0.680	84,405	0.6625	2.06%
2021-12-21	0	0.970	0.950	0.980	-	-	0	0	-	0.667	0.653	0.673	-	-	0	-	0.00%
2021-12-20	0	0.970	0.930	0.970	0.970	0.980	50,000	48,980	0.9796	0.667	0.639	0.667	0.667	0.673	72,763	0.6731	-1.02%
2021-12-17	0	0.980	0.940	0.980	0.990	0.990	2,000	1,980	0.9900	0.673	0.646	0.673	0.680	0.680	2,911	0.6803	-1.01%
2021-12-16	0	0.990	0.940	0.990	0.960	0.990	118,000	114,300	0.9686	0.680	0.646	0.680	0.660	0.680	171,720	0.6656	3.13%
2021-12-15	0	0.960	0.960	0.970	0.930	0.960	580,735	552,488	0.9514	0.660	0.660	0.667	0.639	0.660	845,118	0.6537	0.00%
2021-12-14	0	0.960	0.940	0.960	-	-	0	0	-	0.660	0.646	0.660	-	-	0	-	0.00%
2021-12-13	0	0.960	0.940	0.960	0.940	0.960	442,000	415,540	0.9401	0.660	0.646	0.660	0.646	0.660	643,223	0.6460	0.00%
2021-12-10	0	0.960	0.950	0.970	0.930	0.970	1,854,000	1,779,800	0.9600	0.660	0.653	0.667	0.639	0.667	2,698,046	0.6597	0.00%
2021-12-09	0	0.960	0.940	0.960	-	-	0	0	-	0.660	0.646	0.660	-	-	0	-	0.00%
2021-12-08	0	0.960	0.940	0.960	0.940	0.970	1,014,000	980,460	0.9669	0.660	0.646	0.660	0.646	0.667	1,475,630	0.6644	2.13%
2021-12-07	0	0.940	0.940	0.960	0.930	0.960	2,692,000	2,529,320	0.9396	0.646	0.646	0.660	0.639	0.660	3,917,551	0.6456	2.17%
2021-12-06	0	0.920	0.900	0.920	0.920	0.920	546,000	502,320	0.9200	0.632	0.618	0.632	0.632	0.632	794,570	0.6322	2.22%
2021-12-03	0	0.900	0.900	0.920	-	-	0	0	-	0.618	0.618	0.632	-	-	0	-	0.00%
2021-12-02	0	0.900	0.900	0.910	0.900	0.910	118,000	106,320	0.9010	0.618	0.618	0.625	0.618	0.625	171,720	0.6191	0.00%
2021-12-01	0	0.900	0.880	0.910	0.900	0.900	70,000	63,000	0.9000	0.618	0.605	0.625	0.618	0.618	101,868	0.6184	0.00%
2021-11-30	0	0.900	0.880	0.910	0.870	0.900	224,500	201,120	0.8959	0.618	0.605	0.625	0.598	0.618	326,705	0.6156	4.65%
2021-11-29	0	0.860	0.860	0.890	0.820	0.900	6,000	5,140	0.8567	0.591	0.591	0.612	0.563	0.618	8,732	0.5887	0.00%
2021-11-26	0	0.860	0.850	0.900	-	-	0	0	-	0.591	0.584	0.618	-	-	0	-	0.00%
2021-11-25	0	0.860	0.860	0.900	0.860	0.860	74,000	63,640	0.8600	0.591	0.591	0.618	0.591	0.591	107,689	0.5910	-4.44%
2021-11-24	0	0.900	0.870	0.900	-	-	0	0	-	0.618	0.598	0.618	-	-	0	-	0.00%
2021-11-23	0	0.900	0.850	0.900	-	-	0	0	-	0.618	0.584	0.618	-	-	0	-	0.00%
2021-11-22	0	0.900	0.870	0.900	-	-	0	0	-	0.618	0.598	0.618	-	-	0	-	0.00%
2021-11-19	0	0.900	0.860	0.920	-	-	0	0	-	0.618	0.591	0.632	-	-	0	-	0.00%
2021-11-18	0	0.900	0.860	0.920	0.900	0.930	132,000	118,860	0.9005	0.618	0.591	0.632	0.618	0.639	192,094	0.6188	3.45%
2021-11-17	0	0.870	0.870	0.900	-	-	0	0	-	0.598	0.598	0.618	-	-	0	-	0.00%
2021-11-16	0	0.870	0.870	0.910	0.840	0.860	92,000	78,680	0.8552	0.598	0.598	0.625	0.577	0.591	133,884	0.5877	0.00%
2021-11-15	0	0.870	0.850	0.910	-	-	0	0	-	0.598	0.584	0.625	-	-	0	-	0.00%
2021-11-12	0	0.870	0.850	0.870	0.870	0.880	98,000	85,300	0.8704	0.598	0.584	0.598	0.598	0.605	142,615	0.5981	-1.14%
2021-11-11	0	0.880	0.880	0.900	-	-	0	0	-	0.605	0.605	0.618	-	-	0	-	1.15%
2021-11-10	0	0.870	0.870	0.900	-	-	0	0	-	0.598	0.598	0.618	-	-	0	-	0.00%
2021-11-09	0	0.870	0.870	0.910	0.870	0.870	38,000	33,060	0.8700	0.598	0.598	0.625	0.598	0.598	55,300	0.5978	-2.25%
2021-11-08	0	0.890	0.870	0.890	-	-	0	0	-	0.612	0.598	0.612	-	-	0	-	0.00%
2021-11-05	0	0.890	0.870	0.900	0.890	0.890	4,000	3,560	0.8900	0.612	0.598	0.618	0.612	0.612	5,821	0.6116	1.14%
2021-11-04	0	0.880	0.880	0.890	-	-	0	0	-	0.605	0.605	0.612	-	-	0	-	0.00%
2021-11-03	0	0.880	0.880	0.890	0.870	0.880	600,000	524,000	0.8733	0.605	0.605	0.612	0.598	0.605	873,154	0.6001	-3.30%
2021-11-02	0	0.910	0.880	0.910	0.920	0.920	222,000	204,240	0.9200	0.625	0.605	0.625	0.632	0.632	323,067	0.6322	4.60%
2021-11-01	0	0.870	0.860	0.890	-	-	0	0	-	0.598	0.591	0.612	-	-	0	-	0.00%
2021-10-29	0	0.870	0.860	0.900	0.830	0.880	150,000	128,540	0.8569	0.598	0.591	0.618	0.570	0.605	218,289	0.5889	-1.14%
2021-10-28	0	0.880	0.840	0.890	0.880	0.880	10,000	8,800	0.8800	0.605	0.577	0.612	0.605	0.605	14,553	0.6047	-1.12%
2021-10-27	0	0.890	0.870	0.890	-	-	0	0	-	0.612	0.598	0.612	-	-	0	-	0.00%
2021-10-26	0	0.890	0.870	0.890	-	-	0	0	-	0.612	0.598	0.612	-	-	0	-	0.00%
2021-10-25	0	0.890	0.880	0.890	-	-	0	0	-	0.612	0.605	0.612	-	-	0	-	0.00%
2021-10-22	0	0.890	0.880	0.890	0.880	0.890	46,000	40,740	0.8857	0.612	0.605	0.612	0.605	0.612	66,942	0.6086	1.14%
2021-10-21	0	0.880	0.870	0.900	0.870	0.880	60,000	52,600	0.8767	0.605	0.598	0.618	0.598	0.605	87,315	0.6024	1.15%
2021-10-20	0	0.870	0.870	0.890	0.870	0.870	24,000	20,880	0.8700	0.598	0.598	0.612	0.598	0.598	34,926	0.5978	0.00%
2021-10-19	0	0.870	0.860	0.880	0.870	0.870	360,000	313,200	0.8700	0.598	0.591	0.605	0.598	0.598	523,892	0.5978	0.00%
2021-10-18	0	0.870	0.870	0.890	0.870	0.870	904,000	786,480	0.8700	0.598	0.598	0.612	0.598	0.598	1,315,552	0.5978	0.00%
2021-10-15	0	0.870	0.870	0.880	0.870	0.880	206,000	179,540	0.8716	0.598	0.598	0.605	0.598	0.605	299,783	0.5989	-1.14%
2021-10-12	0	0.880	0.880	0.890	0.880	0.880	20,000	17,600	0.8800	0.605	0.605	0.612	0.605	0.605	29,105	0.6047	0.00%
2021-10-11	0	0.880	0.870	0.880	0.880	0.880	232,000	204,160	0.8800	0.605	0.598	0.605	0.605	0.605	337,620	0.6047	1.15%
2021-10-08	0	0.870	0.860	0.870	0.860	0.870	50,000	43,300	0.8660	0.598	0.591	0.598	0.591	0.598	72,763	0.5951	2.35%
2021-10-07	0	0.850	0.850	0.860	0.850	0.850	40,000	34,000	0.8500	0.584	0.584	0.591	0.584	0.584	58,210	0.5841	1.19%
2021-10-06	0	0.840	0.840	0.870	0.830	0.840	104,000	87,340	0.8398	0.577	0.577	0.598	0.570	0.577	151,347	0.5771	1.20%
2021-10-05	0	0.830	0.830	0.880	-	-	0	0	-	0.570	0.570	0.605	-	-	0	-	0.00%
2021-10-04	0	0.830	0.830	0.860	0.830	0.850	224,000	187,140	0.8354	0.570	0.570	0.591	0.570	0.584	325,977	0.5741	1.22%
2021-09-30	0	0.820	0.820	0.840	0.810	0.860	422,000	345,100	0.8178	0.563	0.563	0.577	0.557	0.591	614,118	0.5619	-5.75%
2021-09-29	0	0.870	0.830	0.870	-	-	0	0	-	0.598	0.570	0.598	-	-	0	-	0.00%
2021-09-28	0	0.870	0.830	0.890	0.870	0.870	40,000	34,800	0.8700	0.598	0.570	0.612	0.598	0.598	58,210	0.5978	3.57%
2021-09-27	0	0.840	0.830	0.870	0.840	0.870	51,000	44,120	0.8651	0.577	0.570	0.598	0.577	0.598	74,218	0.5945	-1.18%
2021-09-24	0	0.850	0.850	0.890	-	-	0	0	-	0.584	0.584	0.612	-	-	0	-	0.00%
2021-09-23	0	0.850	0.850	0.890	0.850	0.870	88,000	75,560	0.8586	0.584	0.584	0.612	0.584	0.598	128,063	0.5900	-1.16%
2021-09-21	0	0.860	0.860	0.870	0.850	0.880	211,600	183,122	0.8654	0.591	0.591	0.598	0.584	0.605	307,932	0.5947	-4.44%
2021-09-20	0	0.900	0.900	0.910	0.860	0.900	84,000	74,580	0.8879	0.618	0.618	0.625	0.591	0.618	122,242	0.6101	1.12%
2021-09-17	0	0.890	0.870	0.900	0.860	0.890	47,000	41,620	0.8855	0.612	0.598	0.618	0.591	0.612	68,397	0.6085	1.14%
2021-09-16	0	0.880	0.860	0.890	0.880	0.880	28,000	24,640	0.8800	0.605	0.591	0.612	0.605	0.605	40,747	0.6047	0.00%
2021-09-15	0	0.880	0.880	0.900	0.880	0.880	20,000	17,600	0.8800	0.605	0.605	0.618	0.605	0.605	29,105	0.6047	0.00%
2021-09-14	0	0.880	0.880	0.900	0.860	0.880	32,000	27,580	0.8619	0.605	0.605	0.618	0.591	0.605	46,568	0.5922	1.15%
2021-09-13	0	0.870	0.870	0.880	-	-	0	0	-	0.598	0.598	0.605	-	-	0	-	0.00%
2021-09-10	0	0.870	0.870	0.880	-	-	0	0	-	0.598	0.598	0.605	-	-	0	-	0.00%
2021-09-09	0	0.870	0.870	0.880	-	-	0	0	-	0.598	0.598	0.605	-	-	0	-	0.00%
2021-09-08	0	0.870	0.870	0.880	-	-	0	0	-	0.598	0.598	0.605	-	-	0	-	0.00%
2021-09-07	0	0.870	0.870	0.900	0.870	0.870	16,000	13,920	0.8700	0.598	0.598	0.618	0.598	0.598	23,284	0.5978	0.00%
2021-09-06	0	0.870	0.870	0.900	0.870	0.880	20,000	17,460	0.8730	0.598	0.598	0.618	0.598	0.605	29,105	0.5999	-1.14%
2021-09-03	0	0.880	0.880	0.910	0.880	0.890	12,000	10,620	0.8850	0.605	0.605	0.625	0.605	0.612	17,463	0.6081	-2.22%
2021-09-02	0	0.900	0.900	0.920	-	-	0	0	-	0.618	0.618	0.632	-	-	0	-	1.12%
2021-09-01	0	0.890	0.890	0.900	0.890	0.900	231,000	207,390	0.8978	0.612	0.612	0.618	0.612	0.618	336,164	0.6169	-6.32%
2021-08-31	0	0.950	0.870	0.950	0.920	0.950	500,000	470,080	0.9402	0.653	0.598	0.653	0.632	0.653	727,628	0.6460	7.71%
2021-08-30	0	0.882	0.860	0.920	-	-	0	0	-	0.606	0.591	0.632	-	-	0	-	0.00%
2021-08-27	0	0.910	0.890	0.920	0.880	0.930	538,000	489,300	0.9095	0.606	0.593	0.613	0.586	0.619	807,783	0.6057	1.11%
2021-08-26	0	0.900	0.890	0.910	0.900	0.900	66,000	59,400	0.9000	0.599	0.593	0.606	0.599	0.599	99,096	0.5994	-1.10%
2021-08-25	0	0.910	0.890	0.920	-	-	0	0	-	0.606	0.593	0.613	-	-	0	-	0.00%
2021-08-24	0	0.910	0.880	0.940	-	-	0	0	-	0.606	0.586	0.626	-	-	0	-	0.00%
2021-08-23	0	0.910	0.880	0.920	-	-	0	0	-	0.606	0.586	0.613	-	-	0	-	0.00%
2021-08-20	0	0.910	0.910	0.940	0.900	0.900	16,000	14,400	0.9000	0.606	0.606	0.626	0.599	0.599	24,023	0.5994	-1.09%
2021-08-19	0	0.920	0.910	0.940	0.890	0.920	24,000	21,820	0.9092	0.613	0.606	0.626	0.593	0.613	36,035	0.6055	1.10%
2021-08-18	0	0.910	0.900	0.910	-	-	0	0	-	0.606	0.599	0.606	-	-	0	-	0.00%
2021-08-17	0	0.910	0.880	0.910	0.900	0.910	8,000	7,260	0.9075	0.606	0.586	0.606	0.599	0.606	12,012	0.6044	1.11%
2021-08-16	0	0.900	0.880	0.900	-	-	0	0	-	0.599	0.586	0.599	-	-	0	-	0.00%
2021-08-13	0	0.900	0.880	0.900	-	-	0	0	-	0.599	0.586	0.599	-	-	0	-	0.00%
2021-08-12	0	0.900	0.880	0.900	-	-	0	0	-	0.599	0.586	0.599	-	-	0	-	0.00%
2021-08-11	0	0.900	0.880	0.900	0.900	0.900	2,000	1,800	0.9000	0.599	0.586	0.599	0.599	0.599	3,003	0.5994	2.27%
2021-08-10	0	0.880	0.880	0.910	0.880	0.890	2,124,000	1,871,140	0.8810	0.586	0.586	0.606	0.586	0.593	3,189,091	0.5867	-2.22%
2021-08-09	0	0.900	0.900	0.910	0.880	0.910	36,600	32,536	0.8890	0.599	0.599	0.606	0.586	0.606	54,953	0.5921	2.27%
2021-08-06	0	0.880	0.880	0.920	0.880	0.890	130,000	114,600	0.8815	0.586	0.586	0.613	0.586	0.593	195,189	0.5871	-2.22%
2021-08-05	0	0.900	0.900	0.920	-	-	0	0	-	0.599	0.599	0.613	-	-	0	-	0.00%
2021-08-04	0	0.900	0.900	0.920	0.900	0.920	20,000	18,320	0.9160	0.599	0.599	0.613	0.599	0.613	30,029	0.6101	-2.17%
2021-08-03	0	0.920	0.910	0.940	-	-	0	0	-	0.613	0.606	0.626	-	-	0	-	0.00%
2021-08-02	0	0.920	0.900	0.940	-	-	0	0	-	0.613	0.599	0.626	-	-	0	-	0.00%
2021-07-30	0	0.920	0.900	0.940	-	-	0	0	-	0.613	0.599	0.626	-	-	0	-	0.00%
2021-07-29	0	0.920	0.900	0.920	0.920	0.920	82,000	75,440	0.9200	0.613	0.599	0.613	0.613	0.613	123,119	0.6127	0.00%
2021-07-28	0	0.920	0.900	0.920	-	-	0	0	-	0.613	0.599	0.613	-	-	0	-	-1.08%
2021-07-27	0	0.930	0.920	0.930	-	-	0	0	-	0.619	0.613	0.619	-	-	0	-	0.00%
2021-07-26	0	0.930	0.900	0.940	0.900	0.930	102,000	91,860	0.9006	0.619	0.599	0.626	0.599	0.619	153,148	0.5998	0.00%
2021-07-23	0	0.930	0.900	0.930	0.900	0.930	104,000	93,760	0.9015	0.619	0.599	0.619	0.599	0.619	156,151	0.6004	-1.06%
2021-07-22	0	0.940	0.910	0.940	0.940	0.950	610,000	575,200	0.9430	0.626	0.606	0.626	0.626	0.633	915,888	0.6280	0.00%
2021-07-21	0	0.940	0.940	0.950	0.910	0.940	3,592,000	3,375,980	0.9399	0.626	0.626	0.633	0.606	0.626	5,393,227	0.6260	1.08%
2021-07-20	0	0.930	0.910	0.930	-	-	0	0	-	0.619	0.606	0.619	-	-	0	-	0.00%
2021-07-19	0	0.930	0.910	0.930	-	-	0	0	-	0.619	0.606	0.619	-	-	0	-	0.00%
2021-07-16	0	0.930	0.900	0.930	-	-	0	0	-	0.619	0.599	0.619	-	-	0	-	0.00%
2021-07-15	0	0.930	0.900	0.930	0.920	0.930	834,000	767,420	0.9202	0.619	0.599	0.619	0.613	0.619	1,252,214	0.6129	1.09%
2021-07-14	0	0.920	0.920	0.930	0.900	0.920	182,000	167,180	0.9186	0.613	0.613	0.619	0.599	0.613	273,265	0.6118	0.00%
2021-07-13	0	0.920	0.900	0.930	0.900	0.920	12,000	10,840	0.9033	0.613	0.599	0.619	0.599	0.613	18,017	0.6016	0.00%
2021-07-12	0	0.920	0.900	0.930	0.900	0.920	190,000	173,100	0.9111	0.613	0.599	0.619	0.599	0.613	285,277	0.6068	-2.13%
2021-07-09	0	0.940	0.930	0.940	0.910	0.940	5,494,000	5,163,160	0.9398	0.626	0.619	0.626	0.606	0.626	8,248,995	0.6259	1.08%
2021-07-08	0	0.930	0.910	0.930	-	-	0	0	-	0.619	0.606	0.619	-	-	0	-	0.00%
2021-07-07	0	0.930	0.910	0.930	0.910	0.930	280,000	256,440	0.9159	0.619	0.606	0.619	0.606	0.619	420,407	0.6100	2.20%
2021-07-06	0	0.910	0.910	0.930	0.900	0.930	1,288,000	1,176,960	0.9138	0.606	0.606	0.619	0.599	0.619	1,933,874	0.6086	-2.15%
2021-07-05	0	0.930	0.910	0.930	0.910	0.930	408,000	371,480	0.9105	0.619	0.606	0.619	0.606	0.619	612,594	0.6064	2.20%
2021-07-02	0	0.910	0.900	0.920	0.900	0.910	28,000	25,260	0.9021	0.606	0.599	0.613	0.599	0.606	42,041	0.6008	2.25%
2021-06-30	0	0.890	0.880	0.890	0.890	0.940	2,716,000	2,448,320	0.9014	0.593	0.586	0.593	0.593	0.626	4,077,953	0.6004	-6.32%
2021-06-29	0	0.950	0.910	0.950	0.910	0.950	128,000	120,200	0.9391	0.633	0.606	0.633	0.606	0.633	192,186	0.6254	-1.04%
2021-06-28	0	0.960	0.910	0.960	-	-	0	0	-	0.639	0.606	0.639	-	-	0	-	0.00%
2021-06-25	0	0.960	0.930	0.960	0.930	0.960	108,000	103,620	0.9594	0.639	0.619	0.639	0.619	0.639	162,157	0.6390	0.00%
2021-06-24	0	0.960	0.930	0.960	-	-	0	0	-	0.639	0.619	0.639	-	-	0	-	0.00%
2021-06-23	0	0.960	0.910	0.960	0.960	0.960	10,000	9,600	0.9600	0.639	0.606	0.639	0.639	0.639	15,015	0.6394	0.00%
2021-06-22	0	0.960	0.900	0.960	0.960	0.960	44,000	42,240	0.9600	0.639	0.599	0.639	0.639	0.639	66,064	0.6394	5.49%
2021-06-21	0	0.910	0.910	0.950	0.900	0.960	127,000	119,620	0.9419	0.606	0.606	0.633	0.599	0.639	190,685	0.6273	-3.19%
2021-06-18	0	0.940	0.890	0.940	0.910	0.960	52,000	49,340	0.9488	0.626	0.593	0.626	0.606	0.639	78,076	0.6320	6.82%
2021-06-17	0	0.880	0.880	0.910	0.860	0.890	104,000	92,060	0.8852	0.586	0.586	0.606	0.573	0.593	156,151	0.5896	-1.12%
2021-06-16	0	0.890	0.890	0.910	0.890	0.910	50,000	44,820	0.8964	0.593	0.593	0.606	0.593	0.606	75,073	0.5970	-1.11%
2021-06-15	0	0.900	0.890	0.910	0.890	0.900	104,000	93,120	0.8954	0.599	0.593	0.606	0.593	0.599	156,151	0.5963	0.00%
2021-06-11	0	0.900	0.890	0.900	-	-	0	0	-	0.599	0.593	0.599	-	-	0	-	0.00%
2021-06-10	0	0.900	0.890	0.900	0.900	0.910	168,000	151,340	0.9008	0.599	0.593	0.599	0.599	0.606	252,244	0.6000	-1.10%
2021-06-09	0	0.910	0.910	0.930	-	-	0	0	-	0.606	0.606	0.619	-	-	0	-	0.00%
2021-06-08	0	0.910	0.900	0.920	0.900	0.910	42,000	38,100	0.9071	0.606	0.599	0.613	0.599	0.606	63,061	0.6042	0.00%
2021-06-07	0	0.910	0.890	0.910	0.890	0.930	88,000	80,200	0.9114	0.606	0.593	0.606	0.593	0.619	132,128	0.6070	1.11%
2021-06-04	0	0.900	0.880	0.900	-	-	0	0	-	0.599	0.586	0.599	-	-	0	-	0.00%
2021-06-03	0	0.900	0.900	0.920	0.900	0.940	40,000	36,160	0.9040	0.599	0.599	0.613	0.599	0.626	60,058	0.6021	-4.26%
2021-06-02	0	0.940	0.910	0.950	0.900	0.940	86,000	78,240	0.9098	0.626	0.606	0.633	0.599	0.626	129,125	0.6059	4.44%
2021-06-01	0	0.900	0.890	0.900	0.890	0.900	12,000	10,700	0.8917	0.599	0.593	0.599	0.593	0.599	18,017	0.5939	-3.23%
2021-05-31	0	0.930	0.910	0.930	0.900	0.930	12,000	10,880	0.9067	0.619	0.606	0.619	0.599	0.619	18,017	0.6039	-1.06%
2021-05-28	0	0.940	0.910	0.950	-	-	0	0	-	0.626	0.606	0.633	-	-	0	-	0.00%
2021-05-27	0	0.940	0.910	0.970	-	-	0	0	-	0.626	0.606	0.646	-	-	0	-	0.00%
2021-05-26	0	0.940	0.910	0.940	0.940	0.940	58,000	54,520	0.9400	0.626	0.606	0.626	0.626	0.626	87,084	0.6261	0.00%
2021-05-25	0	0.940	0.910	0.970	-	-	0	0	-	0.626	0.606	0.646	-	-	0	-	0.00%
2021-05-24	0	0.940	0.910	0.950	-	-	0	0	-	0.626	0.606	0.633	-	-	0	-	0.00%
2021-05-21	0	0.940	0.920	0.940	-	-	0	0	-	0.626	0.613	0.626	-	-	0	-	-3.09%
2021-05-20	0	0.970	0.910	0.970	0.910	0.970	116,000	109,020	0.9398	0.646	0.606	0.646	0.606	0.646	174,169	0.6259	3.19%
2021-05-18	0	0.940	0.910	0.940	-	-	0	0	-	0.626	0.606	0.626	-	-	0	-	-1.05%
2021-05-17	0	0.950	0.910	0.960	0.910	0.950	56,000	52,960	0.9457	0.633	0.606	0.639	0.606	0.633	84,081	0.6299	1.06%
2021-05-14	0	0.940	0.900	0.950	-	-	0	0	-	0.626	0.599	0.633	-	-	0	-	0.00%
2021-05-13	0	0.940	0.910	0.940	-	-	0	0	-	0.626	0.606	0.626	-	-	0	-	-1.05%
2021-05-12	0	0.950	0.910	0.950	-	-	0	0	-	0.633	0.606	0.633	-	-	0	-	0.00%
2021-05-11	0	0.950	0.900	0.960	0.890	0.960	58,000	55,440	0.9559	0.633	0.599	0.639	0.593	0.639	87,084	0.6366	1.06%
2021-05-10	0	0.940	0.900	0.940	-	-	0	0	-	0.626	0.599	0.626	-	-	0	-	0.00%
2021-05-07	0	0.940	0.910	0.940	-	-	0	0	-	0.626	0.606	0.626	-	-	0	-	-1.05%
2021-05-06	0	0.950	0.930	0.950	-	-	0	0	-	0.633	0.619	0.633	-	-	0	-	-1.04%
2021-05-05	0	0.960	0.930	0.960	-	-	0	0	-	0.639	0.619	0.639	-	-	0	-	-3.03%
2021-05-04	0	0.990	0.930	0.990	0.920	0.990	408,000	383,640	0.9403	0.659	0.619	0.659	0.613	0.659	612,594	0.6263	0.00%
2021-05-03	0	0.990	0.950	1.000	0.950	0.990	50,000	49,340	0.9868	0.659	0.633	0.666	0.633	0.659	75,073	0.6572	4.21%
2021-04-30	0	0.950	0.890	0.950	0.950	0.950	4,000	3,800	0.9500	0.633	0.593	0.633	0.633	0.633	6,006	0.6327	3.26%
2021-04-29	0	0.920	0.900	0.950	-	-	0	0	-	0.613	0.599	0.633	-	-	0	-	0.00%
2021-04-28	0	0.920	0.900	0.920	0.900	0.920	10,000	9,040	0.9040	0.613	0.599	0.613	0.599	0.613	15,015	0.6021	0.00%
2021-04-27	0	0.920	0.900	0.920	0.910	0.920	190,000	173,000	0.9105	0.613	0.599	0.613	0.606	0.613	285,277	0.6064	-1.08%
2021-04-26	0	0.930	0.910	0.930	0.900	0.930	182,000	167,660	0.9212	0.619	0.606	0.619	0.599	0.619	273,265	0.6135	0.00%
2021-04-23	0	0.930	0.910	0.930	0.930	0.960	164,000	151,640	0.9246	0.619	0.606	0.619	0.619	0.639	246,239	0.6158	-2.11%
2021-04-22	0	0.950	0.890	0.950	0.930	0.950	124,000	116,360	0.9384	0.633	0.593	0.633	0.619	0.633	186,180	0.6250	1.06%
2021-04-21	0	0.940	0.940	0.950	0.940	0.940	98,000	92,120	0.9400	0.626	0.626	0.633	0.626	0.626	147,143	0.6261	1.08%
2021-04-20	0	0.930	0.890	0.950	0.920	0.950	62,000	58,140	0.9377	0.619	0.593	0.633	0.613	0.633	93,090	0.6246	0.00%
2021-04-19	0	0.930	0.890	0.930	0.910	0.930	182,000	167,420	0.9199	0.619	0.593	0.619	0.606	0.619	273,265	0.6127	2.20%
2021-04-16	0	0.910	0.880	0.900	0.870	0.920	414,000	371,160	0.8965	0.606	0.586	0.599	0.579	0.613	621,602	0.5971	4.60%
2021-04-15	0	0.870	0.870	0.880	0.850	0.900	558,000	491,140	0.8802	0.579	0.579	0.586	0.566	0.599	837,812	0.5862	-1.14%
2021-04-14	0	0.880	0.880	0.890	0.870	0.900	12,188,000	10,845,240	0.8898	0.586	0.586	0.593	0.579	0.599	18,299,737	0.5926	-1.12%
2021-04-13	0	0.890	0.860	0.890	0.890	0.890	100,000	89,000	0.8900	0.593	0.573	0.593	0.593	0.593	150,146	0.5928	0.00%
2021-04-12	0	0.890	0.860	0.890	0.870	0.890	42,000	36,580	0.8710	0.593	0.573	0.593	0.579	0.593	63,061	0.5801	0.00%
2021-04-09	0	0.890	0.860	0.890	-	-	0	0	-	0.593	0.573	0.593	-	-	0	-	0.00%
2021-04-08	0	0.890	0.870	0.890	-	-	0	0	-	0.593	0.579	0.593	-	-	0	-	-1.11%
2021-04-07	0	0.900	0.870	0.900	0.820	0.900	1,808,000	1,596,140	0.8828	0.599	0.579	0.599	0.546	0.599	2,714,631	0.5880	4.65%
2021-04-01	0	0.860	0.830	0.860	0.840	0.890	330,000	282,920	0.8573	0.573	0.553	0.573	0.559	0.593	495,480	0.5710	-4.44%
2021-03-31	0	0.900	0.890	0.920	-	-	0	0	-	0.599	0.593	0.613	-	-	0	-	0.00%
2021-03-30	0	0.900	0.890	0.920	-	-	0	0	-	0.599	0.593	0.613	-	-	0	-	0.00%
2021-03-29	0	0.900	0.890	0.900	0.890	0.900	18,000	16,180	0.8989	0.599	0.593	0.599	0.593	0.599	27,026	0.5987	-1.10%
2021-03-26	0	0.910	0.890	0.920	-	-	0	0	-	0.606	0.593	0.613	-	-	0	-	0.00%
2021-03-25	0	0.910	0.900	0.910	0.890	0.920	316,000	288,300	0.9123	0.606	0.599	0.606	0.593	0.613	474,460	0.6076	2.25%
2021-03-24	0	0.890	0.890	0.910	0.890	0.890	52,000	46,280	0.8900	0.593	0.593	0.606	0.593	0.593	78,076	0.5928	0.00%
2021-03-23	0	0.890	0.890	0.910	0.880	0.920	214,334	191,923	0.8954	0.593	0.593	0.606	0.586	0.613	321,813	0.5964	-1.11%
2021-03-22	0	0.900	0.880	0.910	0.900	0.900	22,000	19,800	0.9000	0.599	0.586	0.606	0.599	0.599	33,032	0.5994	-1.10%
2021-03-19	0	0.910	0.900	0.920	0.910	0.930	106,000	96,500	0.9104	0.606	0.599	0.613	0.606	0.619	159,154	0.6063	0.00%
2021-03-18	0	0.910	0.900	0.940	0.900	0.940	314,000	291,200	0.9274	0.606	0.599	0.626	0.599	0.626	471,457	0.6177	-2.15%
2021-03-17	0	0.930	0.900	0.930	0.900	0.930	86,000	78,300	0.9105	0.619	0.599	0.619	0.599	0.619	129,125	0.6064	0.00%
2021-03-16	0	0.930	0.900	0.940	0.900	0.940	216,000	200,520	0.9283	0.619	0.599	0.626	0.599	0.626	324,314	0.6183	0.00%
2021-03-15	0	0.930	0.910	0.930	-	-	0	0	-	0.619	0.606	0.619	-	-	0	-	0.00%
2021-03-12	0	0.930	0.910	0.930	0.910	0.950	428,000	397,860	0.9296	0.619	0.606	0.619	0.606	0.633	642,623	0.6191	0.00%
2021-03-11	0	0.930	0.910	0.940	-	-	0	0	-	0.619	0.606	0.626	-	-	0	-	-1.06%
2021-03-10	0	0.940	0.910	0.940	0.900	0.950	286,000	264,760	0.9257	0.626	0.606	0.626	0.599	0.633	429,416	0.6166	0.00%
2021-03-09	0	0.940	0.910	0.940	0.890	0.940	156,000	145,340	0.9317	0.626	0.606	0.626	0.593	0.626	234,227	0.6205	1.08%
2021-03-08	0	0.930	0.900	0.930	-	-	0	0	-	0.619	0.599	0.619	-	-	0	-	0.00%
2021-03-05	0	0.930	0.910	0.940	-	-	0	0	-	0.619	0.606	0.626	-	-	0	-	-1.06%
2021-03-04	0	0.940	0.890	0.940	0.870	0.940	168,000	153,420	0.9132	0.626	0.593	0.626	0.579	0.626	252,244	0.6082	3.30%
2021-03-03	0	0.910	0.900	0.930	-	-	0	0	-	0.606	0.599	0.619	-	-	0	-	0.00%
2021-03-02	0	0.910	0.900	0.910	-	-	0	0	-	0.606	0.599	0.606	-	-	0	-	-1.09%
2021-03-01	0	0.920	0.900	0.920	-	-	0	0	-	0.613	0.599	0.613	-	-	0	-	-1.08%
2021-02-26	0	0.930	0.900	0.940	0.930	0.930	18,000	16,740	0.9300	0.619	0.599	0.626	0.619	0.619	27,026	0.6194	-2.11%
2021-02-25	0	0.950	0.920	0.950	0.940	0.950	100,000	94,760	0.9476	0.633	0.613	0.633	0.626	0.633	150,146	0.6311	1.06%
2021-02-24	0	0.940	0.920	0.950	0.910	0.960	320,000	299,200	0.9350	0.626	0.613	0.633	0.606	0.639	480,466	0.6227	-2.08%
2021-02-23	0	0.960	0.910	0.960	0.930	0.960	18,000	16,800	0.9333	0.639	0.606	0.639	0.619	0.639	27,026	0.6216	1.05%
2021-02-22	0	0.950	0.920	0.950	0.930	0.950	134,000	126,920	0.9472	0.633	0.613	0.633	0.619	0.633	201,195	0.6308	0.00%
2021-02-19	0	0.950	0.900	0.950	0.900	0.950	180,000	168,980	0.9388	0.633	0.599	0.633	0.599	0.633	270,262	0.6252	2.15%
2021-02-18	0	0.930	0.910	0.930	0.940	0.940	12,000	11,280	0.9400	0.619	0.606	0.619	0.626	0.626	18,017	0.6261	-1.06%
2021-02-17	0	0.940	0.920	0.940	0.920	0.950	212,000	198,220	0.9350	0.626	0.613	0.626	0.613	0.633	318,309	0.6227	2.17%
2021-02-16	0	0.920	0.900	0.920	0.890	0.920	236,000	212,600	0.9008	0.613	0.599	0.613	0.593	0.613	354,343	0.6000	2.22%
2021-02-11	0	0.900	0.850	0.900	-	-	0	0	-	0.599	0.566	0.599	-	-	0	-	0.00%
2021-02-10	0	0.900	0.870	0.900	0.870	0.900	108,000	97,020	0.8983	0.599	0.579	0.599	0.579	0.599	162,157	0.5983	0.00%
2021-02-09	0	0.900	0.880	0.900	0.840	0.900	1,218,000	1,041,520	0.8551	0.599	0.586	0.599	0.559	0.599	1,828,773	0.5695	0.00%
2021-02-08	0	0.900	0.890	0.900	0.870	0.900	96,000	85,440	0.8900	0.599	0.593	0.599	0.579	0.599	144,140	0.5928	5.88%
2021-02-05	0	0.850	0.830	0.850	0.820	0.850	314,000	263,880	0.8404	0.566	0.553	0.566	0.546	0.566	471,457	0.5597	1.19%
2021-02-04	0	0.840	0.820	0.840	0.830	0.840	112,000	93,960	0.8389	0.559	0.546	0.559	0.553	0.559	168,163	0.5587	1.20%
2021-02-03	0	0.830	0.820	0.840	0.830	0.830	184,000	152,720	0.8300	0.553	0.546	0.559	0.553	0.553	276,268	0.5528	0.00%
2021-02-02	0	0.830	0.780	0.830	0.830	0.840	128,000	106,380	0.8311	0.553	0.519	0.553	0.553	0.559	192,186	0.5535	0.00%
2021-02-01	0	0.830	0.780	0.830	0.830	0.830	102,000	84,660	0.8300	0.553	0.519	0.553	0.553	0.553	153,148	0.5528	0.00%
2021-01-29	0	0.830	0.800	0.840	0.830	0.830	120,000	99,600	0.8300	0.553	0.533	0.559	0.553	0.553	180,175	0.5528	1.22%
2021-01-28	0	0.820	0.780	0.830	0.780	0.820	8,000	6,380	0.7975	0.546	0.519	0.553	0.519	0.546	12,012	0.5312	-1.20%
2021-01-27	0	0.830	0.790	0.840	-	-	0	0	-	0.553	0.526	0.559	-	-	0	-	0.00%
2021-01-26	0	0.830	0.790	0.830	-	-	0	0	-	0.553	0.526	0.553	-	-	0	-	0.00%
2021-01-25	0	0.830	0.810	0.830	0.790	0.840	158,000	129,940	0.8224	0.553	0.539	0.553	0.526	0.559	237,230	0.5477	1.22%
2021-01-22	0	0.820	0.800	0.830	0.820	0.840	32,000	26,300	0.8219	0.546	0.533	0.553	0.546	0.559	48,047	0.5474	0.00%
2021-01-21	0	0.820	0.790	0.830	0.800	0.820	336,000	272,500	0.8110	0.546	0.526	0.553	0.533	0.546	504,489	0.5402	2.50%
2021-01-20	0	0.800	0.780	0.810	0.770	0.800	1,654,000	1,314,700	0.7949	0.533	0.519	0.539	0.513	0.533	2,483,407	0.5294	0.00%
2021-01-19	0	0.800	0.780	0.800	0.770	0.800	160,000	126,320	0.7895	0.533	0.519	0.533	0.513	0.533	240,233	0.5258	3.90%
2021-01-18	0	0.770	0.760	0.790	0.760	0.790	180,000	139,980	0.7777	0.513	0.506	0.526	0.506	0.526	270,262	0.5179	2.67%
2021-01-15	0	0.750	0.750	0.780	0.750	0.760	1,026,000	769,520	0.7500	0.500	0.500	0.519	0.500	0.506	1,540,493	0.4995	-1.32%
2021-01-14	0	0.760	0.750	0.800	0.740	0.810	436,000	329,260	0.7552	0.506	0.500	0.533	0.493	0.539	654,635	0.5030	1.33%
2021-01-13	0	0.750	0.750	0.780	0.750	0.780	1,074,000	806,280	0.7507	0.500	0.500	0.519	0.500	0.519	1,612,563	0.5000	-3.85%
2021-01-12	0	0.780	0.760	0.780	0.780	0.780	406,000	316,680	0.7800	0.519	0.506	0.519	0.519	0.519	609,591	0.5195	4.00%
2021-01-11	0	0.750	0.750	0.770	0.750	0.760	1,024,000	768,020	0.7500	0.500	0.500	0.513	0.500	0.506	1,537,490	0.4995	0.00%
2021-01-08	0	0.750	0.750	0.790	0.750	0.760	4,758,000	3,569,400	0.7502	0.500	0.500	0.526	0.500	0.506	7,143,924	0.4996	-1.32%
2021-01-07	0	0.760	0.760	0.780	-	-	0	0	-	0.506	0.506	0.519	-	-	0	-	1.33%
2021-01-06	0	0.750	0.750	0.780	0.750	0.750	1,556,000	1,167,000	0.7500	0.500	0.500	0.519	0.500	0.500	2,336,264	0.4995	-3.60%
2021-01-05	0	0.778	0.760	0.780	-	-	0	0	-	0.518	0.506	0.519	-	-	0	-	-0.00%
2021-01-04	0	0.800	0.780	0.800	0.800	0.800	50,000	40,000	0.8000	0.518	0.505	0.518	0.518	0.518	77,196	0.5182	0.00%
2020-12-31	0	0.800	0.760	0.810	0.810	0.810	2,000	1,620	0.8100	0.518	0.492	0.525	0.525	0.525	3,088	0.5246	-1.23%
2020-12-30	0	0.810	0.810	0.830	0.800	0.800	62,000	49,600	0.8000	0.525	0.525	0.538	0.518	0.518	95,723	0.5182	1.25%
2020-12-29	0	0.800	0.790	0.800	-	-	0	0	-	0.518	0.512	0.518	-	-	0	-	0.00%
2020-12-28	0	0.800	0.800	0.830	0.800	0.840	217,564	174,286	0.8011	0.518	0.518	0.538	0.518	0.544	335,900	0.5189	1.27%
2020-12-24	0	0.790	0.790	0.850	0.790	0.820	4,000	3,220	0.8050	0.512	0.512	0.551	0.512	0.531	6,176	0.5214	0.00%
2020-12-23	0	0.790	0.790	0.850	0.780	0.780	30,000	23,400	0.7800	0.512	0.512	0.551	0.505	0.505	46,317	0.5052	2.60%
2020-12-22	0	0.770	0.770	0.800	0.750	0.780	26,000	19,960	0.7677	0.499	0.499	0.518	0.486	0.505	40,142	0.4972	-3.75%
2020-12-21	0	0.800	0.780	0.800	0.780	0.800	96,000	74,920	0.7804	0.518	0.505	0.518	0.505	0.518	148,216	0.5055	2.56%
2020-12-18	0	0.780	0.760	0.800	0.760	0.820	126,000	98,480	0.7816	0.505	0.492	0.518	0.492	0.531	194,533	0.5062	-2.50%
2020-12-17	0	0.800	0.780	0.800	0.740	0.800	14,216,000	10,808,400	0.7603	0.518	0.505	0.518	0.479	0.518	21,948,266	0.4924	8.11%
2020-12-16	0	0.740	0.730	0.740	0.720	0.750	2,880,000	2,106,700	0.7315	0.479	0.473	0.479	0.466	0.486	4,446,469	0.4738	0.00%
2020-12-15	0	0.740	0.740	0.760	0.730	0.740	48,000	35,080	0.7308	0.479	0.479	0.492	0.473	0.479	74,108	0.4734	-2.63%
2020-12-14	0	0.760	0.740	0.760	0.740	0.760	156,000	118,260	0.7581	0.492	0.479	0.492	0.479	0.492	240,850	0.4910	1.33%
2020-12-11	0	0.750	0.740	0.760	0.740	0.750	536,000	400,600	0.7474	0.486	0.479	0.492	0.479	0.486	827,537	0.4841	1.35%
2020-12-10	0	0.740	0.740	0.760	0.740	0.780	412,000	316,460	0.7681	0.479	0.479	0.492	0.479	0.505	636,092	0.4975	-5.13%
2020-12-09	0	0.780	0.760	0.780	0.770	0.780	2,656,000	2,021,620	0.7612	0.505	0.492	0.505	0.499	0.505	4,100,633	0.4930	2.63%
2020-12-08	0	0.760	0.760	0.770	0.720	0.870	722,000	569,440	0.7887	0.492	0.492	0.499	0.466	0.564	1,114,705	0.5108	-1.30%
2020-12-07	0	0.770	0.750	0.770	0.770	0.770	114,000	87,780	0.7700	0.499	0.486	0.499	0.499	0.499	176,006	0.4987	2.67%
2020-12-04	0	0.750	0.750	0.770	0.750	0.750	19,500	14,580	0.7477	0.486	0.486	0.499	0.486	0.486	30,106	0.4843	-1.32%
2020-12-03	0	0.760	0.750	0.780	0.760	0.770	24,000	18,280	0.7617	0.492	0.486	0.505	0.492	0.499	37,054	0.4933	-1.30%
2020-12-02	0	0.770	0.750	0.780	0.750	0.770	18,000	13,620	0.7567	0.499	0.486	0.505	0.486	0.499	27,790	0.4901	1.32%
2020-12-01	0	0.760	0.750	0.770	0.750	0.760	28,000	21,020	0.7507	0.492	0.486	0.499	0.486	0.492	43,230	0.4862	-1.30%
2020-11-30	0	0.770	0.760	0.790	0.750	0.770	15,893	11,981	0.7539	0.499	0.492	0.512	0.486	0.499	24,537	0.4883	4.05%
2020-11-27	0	0.740	0.740	0.780	0.740	0.750	20,000	14,980	0.7490	0.479	0.479	0.505	0.479	0.486	30,878	0.4851	-1.33%
2020-11-26	0	0.750	0.740	0.750	0.740	0.750	334,000	250,340	0.7495	0.486	0.479	0.486	0.479	0.486	515,667	0.4855	-1.32%
2020-11-25	0	0.760	0.760	0.790	0.750	0.780	52,000	39,060	0.7512	0.492	0.492	0.512	0.486	0.505	80,283	0.4865	0.00%
2020-11-24	0	0.760	0.760	0.780	0.740	0.770	200,000	150,620	0.7531	0.492	0.492	0.505	0.479	0.499	308,783	0.4878	-3.80%
2020-11-23	0	0.790	0.740	0.800	0.740	0.790	22,000	16,660	0.7573	0.512	0.479	0.518	0.479	0.512	33,966	0.4905	0.00%
2020-11-20	0	0.790	0.740	0.790	-	-	0	0	-	0.512	0.479	0.512	-	-	0	-	0.00%
2020-11-19	0	0.790	0.750	0.790	0.790	0.790	12,000	9,480	0.7900	0.512	0.486	0.512	0.512	0.512	18,527	0.5117	1.28%
2020-11-18	0	0.780	0.740	0.780	0.760	0.780	104,000	79,600	0.7654	0.505	0.479	0.505	0.492	0.505	160,567	0.4957	4.00%
2020-11-17	0	0.750	0.740	0.790	0.750	0.780	16,000	12,180	0.7613	0.486	0.479	0.512	0.486	0.505	24,703	0.4931	-2.60%
2020-11-16	0	0.770	0.730	0.770	0.730	0.790	46,000	34,340	0.7465	0.499	0.473	0.499	0.473	0.512	71,020	0.4835	6.94%
2020-11-13	0	0.720	0.720	0.740	0.720	0.740	70,000	50,600	0.7229	0.466	0.466	0.479	0.466	0.479	108,074	0.4682	-2.70%
2020-11-12	0	0.740	0.720	0.770	-	-	0	0	-	0.479	0.466	0.499	-	-	0	-	0.00%
2020-11-11	0	0.740	0.740	0.770	0.740	0.770	64,000	47,780	0.7466	0.479	0.479	0.499	0.479	0.499	98,810	0.4836	-2.63%
2020-11-10	0	0.760	0.750	0.760	0.730	0.780	138,000	104,040	0.7539	0.492	0.486	0.492	0.473	0.505	213,060	0.4883	4.11%
2020-11-09	0	0.730	0.730	0.740	0.710	0.720	12,000	8,540	0.7117	0.473	0.473	0.479	0.460	0.466	18,527	0.4610	-1.35%
2020-11-06	0	0.740	0.710	0.740	-	-	0	0	-	0.479	0.460	0.479	-	-	0	-	0.00%
2020-11-05	0	0.740	0.710	0.740	0.740	0.740	10,000	7,400	0.7400	0.479	0.460	0.479	0.479	0.479	15,439	0.4793	2.78%
2020-11-04	0	0.720	0.700	0.720	-	-	0	0	-	0.466	0.453	0.466	-	-	0	-	0.00%
2020-11-03	0	0.720	0.720	0.740	-	-	0	0	-	0.466	0.466	0.479	-	-	0	-	1.41%
2020-11-02	0	0.710	0.690	0.710	0.710	0.750	168,000	119,960	0.7140	0.460	0.447	0.460	0.460	0.486	259,377	0.4625	-4.05%
2020-10-30	0	0.740	0.700	0.740	-	-	0	0	-	0.479	0.453	0.479	-	-	0	-	0.00%
2020-10-29	0	0.740	0.690	0.740	0.740	0.740	2,000	1,480	0.7400	0.479	0.447	0.479	0.479	0.479	3,088	0.4793	1.37%
2020-10-28	0	0.730	0.710	0.730	0.650	0.740	114,000	80,660	0.7075	0.473	0.460	0.473	0.421	0.479	176,006	0.4583	0.00%
2020-10-27	0	0.730	0.700	0.730	0.730	0.730	6,000	4,380	0.7300	0.473	0.453	0.473	0.473	0.473	9,263	0.4728	1.39%
2020-10-23	0	0.720	0.700	0.730	0.710	0.730	206,000	146,380	0.7106	0.466	0.453	0.473	0.460	0.473	318,046	0.4602	1.41%
2020-10-22	0	0.710	0.710	0.730	0.700	0.700	30,000	21,000	0.7000	0.460	0.460	0.473	0.453	0.453	46,317	0.4534	1.43%
2020-10-21	0	0.700	0.700	0.720	0.700	0.710	106,000	74,580	0.7036	0.453	0.453	0.466	0.453	0.460	163,655	0.4557	-4.11%
2020-10-20	0	0.730	0.690	0.720	0.700	0.730	250,000	175,060	0.7002	0.473	0.447	0.466	0.453	0.473	385,978	0.4535	4.29%
2020-10-19	0	0.700	0.690	0.700	0.700	0.730	164,000	115,400	0.7037	0.453	0.447	0.453	0.453	0.473	253,202	0.4558	0.00%
2020-10-16	0	0.700	0.690	0.700	0.690	0.730	126,000	88,720	0.7041	0.453	0.447	0.453	0.447	0.473	194,533	0.4561	1.45%
2020-10-15	0	0.690	0.680	0.690	0.680	0.690	160,000	109,900	0.6869	0.447	0.440	0.447	0.440	0.447	247,026	0.4449	1.47%
2020-10-14	0	0.680	0.670	0.680	0.680	0.680	58,000	39,440	0.6800	0.440	0.434	0.440	0.440	0.440	89,547	0.4404	0.00%
2020-10-12	0	0.680	0.660	0.680	0.660	0.680	80,000	54,200	0.6775	0.440	0.427	0.440	0.427	0.440	123,513	0.4388	3.03%
2020-10-09	0	0.660	0.660	0.680	0.660	0.690	194,000	128,160	0.6606	0.427	0.427	0.440	0.427	0.447	299,519	0.4279	-1.49%
2020-10-08	0	0.670	0.660	0.670	0.670	0.680	268,000	180,240	0.6725	0.434	0.427	0.434	0.434	0.440	413,769	0.4356	1.52%
2020-10-07	0	0.660	0.660	0.680	0.650	0.680	104,000	68,840	0.6619	0.427	0.427	0.440	0.421	0.440	160,567	0.4287	1.54%
2020-10-06	0	0.650	0.650	0.660	0.640	0.640	8,000	5,120	0.6400	0.421	0.421	0.427	0.415	0.415	12,351	0.4145	0.00%
2020-10-05	0	0.650	0.640	0.650	0.640	0.650	26,000	16,880	0.6492	0.421	0.415	0.421	0.415	0.421	40,142	0.4205	0.00%
2020-09-30	0	0.650	0.630	0.660	-	-	500	305	0.6100	0.421	0.408	0.427	-	-	772	0.3951	0.00%
2020-09-29	0	0.650	0.640	0.650	0.650	0.650	360,000	234,000	0.6500	0.421	0.415	0.421	0.421	0.421	555,809	0.4210	0.00%
2020-09-28	0	0.650	0.640	0.650	0.650	0.660	662,000	432,300	0.6530	0.421	0.415	0.421	0.421	0.427	1,022,070	0.4230	-1.52%
2020-09-25	0	0.660	0.660	0.670	0.660	0.670	40,000	26,700	0.6675	0.427	0.427	0.434	0.427	0.434	61,757	0.4323	-4.35%
2020-09-24	0	0.690	0.650	0.690	-	-	0	0	-	0.447	0.421	0.447	-	-	0	-	0.00%
2020-09-23	0	0.690	0.660	0.700	-	-	0	0	-	0.447	0.427	0.453	-	-	0	-	0.00%
2020-09-22	0	0.690	0.660	0.750	0.670	0.690	18,000	12,380	0.6878	0.447	0.427	0.486	0.434	0.447	27,790	0.4455	4.55%
2020-09-21	0	0.660	0.660	0.680	0.660	0.680	50,000	33,200	0.6640	0.427	0.427	0.440	0.427	0.440	77,196	0.4301	0.00%
2020-09-18	0	0.660	0.650	0.680	0.650	0.660	542,000	357,680	0.6599	0.427	0.421	0.440	0.421	0.427	836,801	0.4274	0.00%
2020-09-17	0	0.660	0.660	0.710	0.660	0.660	2,000	1,320	0.6600	0.427	0.427	0.460	0.427	0.427	3,088	0.4275	1.54%
2020-09-16	0	0.650	0.640	0.710	0.650	0.650	4,056,000	2,636,400	0.6500	0.421	0.415	0.460	0.421	0.421	6,262,111	0.4210	0.00%
2020-09-15	0	0.650	0.650	0.660	0.650	0.660	12,000	7,880	0.6567	0.421	0.421	0.427	0.421	0.427	18,527	0.4253	0.00%
2020-09-14	0	0.650	0.650	0.700	0.650	0.650	2,000	1,300	0.6500	0.421	0.421	0.453	0.421	0.421	3,088	0.4210	0.00%
2020-09-11	0	0.650	0.650	0.710	-	-	0	0	-	0.421	0.421	0.460	-	-	0	-	0.00%
2020-09-10	0	0.650	0.650	0.710	0.650	0.650	970,000	630,500	0.6500	0.421	0.421	0.460	0.421	0.421	1,497,596	0.4210	0.00%
2020-09-09	0	0.650	0.650	0.700	0.650	0.660	8,000	5,220	0.6525	0.421	0.421	0.453	0.421	0.427	12,351	0.4226	-1.52%
2020-09-08	0	0.660	0.650	0.660	0.640	0.670	1,270,000	828,480	0.6523	0.427	0.421	0.427	0.415	0.434	1,960,769	0.4225	-1.49%
2020-09-07	0	0.670	0.660	0.670	-	-	0	0	-	0.434	0.427	0.434	-	-	0	-	0.00%
2020-09-04	0	0.670	0.650	0.670	-	-	0	0	-	0.434	0.421	0.434	-	-	0	-	0.00%
2020-09-03	0	0.670	0.670	0.710	0.670	0.670	186,000	124,620	0.6700	0.434	0.434	0.460	0.434	0.434	287,168	0.4340	1.52%
2020-09-02	0	0.660	0.650	0.700	0.650	0.660	340,000	221,300	0.6509	0.427	0.421	0.453	0.421	0.427	524,930	0.4216	1.54%
2020-09-01	0	0.650	0.650	0.720	0.650	0.650	170,000	110,500	0.6500	0.421	0.421	0.466	0.421	0.421	262,465	0.4210	0.00%
2020-08-31	0	0.650	0.650	0.700	0.650	0.660	36,000	23,440	0.6511	0.421	0.421	0.453	0.421	0.427	55,581	0.4217	-0.00%
2020-08-28	0	0.670	0.660	0.670	0.650	0.860	2,696,000	1,918,960	0.7118	0.421	0.415	0.421	0.408	0.540	4,290,463	0.4473	0.00%
2020-08-27	0	0.670	0.670	0.720	0.660	0.680	554,000	372,580	0.6725	0.421	0.421	0.452	0.415	0.427	881,646	0.4226	1.52%
2020-08-26	0	0.660	0.660	0.680	0.660	0.670	10,000	6,640	0.6640	0.415	0.415	0.427	0.415	0.421	15,914	0.4172	0.00%
2020-08-25	0	0.660	0.660	0.680	0.660	0.700	442,000	298,500	0.6753	0.415	0.415	0.427	0.415	0.440	703,407	0.4244	0.00%
2020-08-24	0	0.660	0.660	0.680	0.660	0.680	12,000	8,080	0.6733	0.415	0.415	0.427	0.415	0.427	19,097	0.4231	0.00%
2020-08-21	0	0.660	0.650	0.660	0.650	0.660	290,000	190,360	0.6564	0.415	0.408	0.415	0.408	0.415	461,511	0.4125	-1.49%
2020-08-20	0	0.670	0.660	0.670	0.650	0.670	1,084,000	709,640	0.6546	0.421	0.415	0.421	0.408	0.421	1,725,097	0.4114	0.00%
2020-08-19	0	0.670	0.650	0.670	-	-	0	0	-	0.421	0.408	0.421	-	-	0	-	0.00%
2020-08-18	0	0.670	0.650	0.670	0.670	0.670	60,000	40,200	0.6700	0.421	0.408	0.421	0.421	0.421	95,485	0.4210	0.00%
2020-08-17	0	0.670	0.650	0.670	0.650	0.670	320,000	211,920	0.6623	0.421	0.408	0.421	0.408	0.421	509,254	0.4161	0.00%
2020-08-14	0	0.670	0.660	0.670	0.660	0.670	952,000	634,440	0.6664	0.421	0.415	0.421	0.415	0.421	1,515,030	0.4188	1.52%
2020-08-13	0	0.660	0.650	0.660	0.660	0.670	404,000	266,680	0.6601	0.415	0.408	0.415	0.415	0.421	642,933	0.4148	1.54%
2020-08-12	0	0.650	0.650	0.670	0.650	0.660	60,000	39,100	0.6517	0.408	0.408	0.421	0.408	0.415	95,485	0.4095	-1.52%
2020-08-11	0	0.660	0.650	0.660	0.650	0.660	58,000	37,740	0.6507	0.415	0.408	0.415	0.408	0.415	92,302	0.4089	3.13%
2020-08-10	0	0.640	0.640	0.690	0.640	0.640	42,000	26,880	0.6400	0.402	0.402	0.434	0.402	0.402	66,840	0.4022	-1.54%
2020-08-07	0	0.650	0.640	0.650	-	-	0	0	-	0.408	0.402	0.408	-	-	0	-	-1.52%
2020-08-06	0	0.660	0.640	0.690	-	-	0	0	-	0.415	0.402	0.434	-	-	0	-	0.00%
2020-08-05	0	0.660	0.640	0.680	-	-	0	0	-	0.415	0.402	0.427	-	-	0	-	0.00%
2020-08-04	0	0.660	0.640	0.670	0.660	0.700	44,000	29,440	0.6691	0.415	0.402	0.421	0.415	0.440	70,022	0.4204	4.76%
2020-08-03	0	0.630	0.630	0.680	0.630	0.640	20,000	12,620	0.6310	0.396	0.396	0.427	0.396	0.402	31,828	0.3965	0.00%
2020-07-31	0	0.630	0.630	0.660	0.630	0.630	18,000	11,340	0.6300	0.396	0.396	0.415	0.396	0.396	28,646	0.3959	0.00%
2020-07-30	0	0.630	0.630	0.660	-	-	0	0	-	0.396	0.396	0.415	-	-	0	-	0.00%
2020-07-29	0	0.630	0.630	0.660	0.630	0.630	20,000	12,600	0.6300	0.396	0.396	0.415	0.396	0.396	31,828	0.3959	0.00%
2020-07-28	0	0.630	0.630	0.660	-	-	0	0	-	0.396	0.396	0.415	-	-	0	-	0.00%
2020-07-27	0	0.630	0.630	0.660	0.630	0.640	30,000	18,920	0.6307	0.396	0.396	0.415	0.396	0.402	47,743	0.3963	0.00%
2020-07-24	0	0.630	0.630	0.650	0.630	0.630	132,000	83,160	0.6300	0.396	0.396	0.408	0.396	0.396	210,067	0.3959	-1.56%
2020-07-23	0	0.640	0.630	0.660	0.640	0.640	18,000	11,520	0.6400	0.402	0.396	0.415	0.402	0.402	28,646	0.4022	0.00%
2020-07-22	0	0.640	0.630	0.650	0.640	0.640	90,000	57,600	0.6400	0.402	0.396	0.408	0.402	0.402	143,228	0.4022	-1.54%
2020-07-21	0	0.650	0.640	0.650	0.640	0.650	232,000	149,000	0.6422	0.408	0.402	0.408	0.402	0.408	369,209	0.4036	-1.52%
2020-07-20	0	0.660	0.660	0.680	0.660	0.660	6,000	3,960	0.6600	0.415	0.415	0.427	0.415	0.415	9,549	0.4147	4.76%
2020-07-17	0	0.630	0.630	0.650	0.630	0.650	84,000	53,540	0.6374	0.396	0.396	0.408	0.396	0.408	133,679	0.4005	-3.08%
2020-07-16	0	0.650	0.640	0.650	0.630	0.650	1,698,000	1,101,680	0.6488	0.408	0.402	0.408	0.396	0.408	2,702,228	0.4077	-4.41%
2020-07-15	0	0.680	0.660	0.680	-	-	0	0	-	0.427	0.415	0.427	-	-	0	-	0.00%
2020-07-14	0	0.680	0.650	0.680	0.650	0.680	32,000	21,580	0.6744	0.427	0.408	0.427	0.408	0.427	50,925	0.4238	3.03%
2020-07-13	0	0.660	0.650	0.660	0.660	0.680	126,000	84,420	0.6700	0.415	0.408	0.415	0.415	0.427	200,519	0.4210	1.54%
2020-07-10	0	0.650	0.640	0.650	0.640	0.660	674,000	438,140	0.6501	0.408	0.402	0.408	0.402	0.415	1,072,616	0.4085	-1.52%
2020-07-09	0	0.660	0.640	0.660	0.630	0.660	912,000	591,180	0.6482	0.415	0.402	0.415	0.396	0.415	1,451,373	0.4073	4.76%
2020-07-08	0	0.630	0.630	0.650	0.630	0.650	162,000	103,060	0.6362	0.396	0.396	0.408	0.396	0.408	257,810	0.3998	0.00%
2020-07-07	0	0.630	0.630	0.650	0.630	0.630	270,000	170,100	0.6300	0.396	0.396	0.408	0.396	0.396	429,683	0.3959	-3.08%
2020-07-06	0	0.650	0.640	0.650	0.640	0.650	222,000	142,420	0.6415	0.408	0.402	0.408	0.402	0.408	353,295	0.4031	3.17%
2020-07-03	0	0.630	0.620	0.630	0.620	0.630	116,000	73,020	0.6295	0.396	0.390	0.396	0.390	0.396	184,604	0.3955	0.00%
2020-07-02	0	0.630	0.620	0.630	0.630	0.630	568,000	357,840	0.6300	0.396	0.390	0.396	0.396	0.396	903,925	0.3959	0.00%
2020-06-30	0	0.630	0.620	0.630	0.620	0.630	460,000	289,100	0.6285	0.396	0.390	0.396	0.390	0.396	732,052	0.3949	0.00%
2020-06-29	0	0.630	0.620	0.630	0.600	0.630	324,000	203,740	0.6288	0.396	0.390	0.396	0.377	0.396	515,619	0.3951	0.00%
2020-06-26	0	0.630	0.620	0.630	0.600	0.630	4,990,000	3,085,080	0.6183	0.396	0.390	0.396	0.377	0.396	7,941,175	0.3885	5.00%
2020-06-24	0	0.600	0.590	0.600	0.590	0.610	7,908,000	4,740,120	0.5994	0.377	0.371	0.377	0.371	0.383	12,584,933	0.3767	-3.23%
2020-06-23	0	0.620	0.610	0.630	0.620	0.620	20,000	12,400	0.6200	0.390	0.383	0.396	0.390	0.390	31,828	0.3896	-1.59%
2020-06-22	0	0.630	0.610	0.650	-	-	0	0	-	0.396	0.383	0.408	-	-	0	-	0.00%
2020-06-19	0	0.630	0.610	0.650	-	-	0	0	-	0.396	0.383	0.408	-	-	0	-	0.00%
2020-06-18	0	0.630	0.610	0.650	0.630	0.630	6,000	3,780	0.6300	0.396	0.383	0.408	0.396	0.396	9,549	0.3959	0.00%
2020-06-17	0	0.630	0.620	0.630	0.630	0.630	4,000	2,520	0.6300	0.396	0.390	0.396	0.396	0.396	6,366	0.3959	0.00%
2020-06-16	0	0.630	0.630	0.670	0.620	0.620	30,000	18,600	0.6200	0.396	0.396	0.421	0.390	0.390	47,743	0.3896	0.00%
2020-06-15	0	0.630	0.630	0.650	0.630	0.650	858,000	557,540	0.6498	0.396	0.396	0.408	0.396	0.408	1,365,437	0.4083	-3.08%
2020-06-12	0	0.650	0.620	0.670	-	-	0	0	-	0.408	0.390	0.421	-	-	0	-	0.00%
2020-06-11	0	0.650	0.640	0.660	0.650	0.650	16,000	10,400	0.6500	0.408	0.402	0.415	0.408	0.408	25,463	0.4084	-2.99%
2020-06-10	0	0.670	0.650	0.670	0.670	0.670	112,000	75,040	0.6700	0.421	0.408	0.421	0.421	0.421	178,239	0.4210	0.00%
2020-06-09	0	0.670	0.640	0.670	0.650	0.670	228,000	151,580	0.6648	0.421	0.402	0.421	0.408	0.421	362,843	0.4178	0.00%
2020-06-08	0	0.670	0.650	0.670	0.650	0.670	24,000	15,840	0.6600	0.421	0.408	0.421	0.408	0.421	38,194	0.4147	4.69%
2020-06-05	0	0.640	0.630	0.640	0.640	0.650	532,000	340,980	0.6409	0.402	0.396	0.402	0.402	0.408	846,634	0.4027	-1.54%
2020-06-04	0	0.650	0.640	0.690	-	-	0	0	-	0.408	0.402	0.434	-	-	0	-	0.00%
2020-06-03	0	0.650	0.650	0.700	0.650	0.660	52,000	34,300	0.6596	0.408	0.408	0.440	0.408	0.415	82,754	0.4145	-7.14%
2020-06-02	0	0.700	0.640	0.700	0.700	0.710	21,400	14,958	0.6990	0.440	0.402	0.440	0.440	0.446	34,056	0.4392	6.06%
2020-06-01	0	0.660	0.660	0.720	0.640	0.640	4,000	2,560	0.6400	0.415	0.415	0.452	0.402	0.402	6,366	0.4022	-2.94%
2020-05-29	0	0.680	0.620	0.690	-	-	0	0	-	0.427	0.390	0.434	-	-	0	-	0.00%
2020-05-28	0	0.680	0.650	0.680	-	-	0	0	-	0.427	0.408	0.427	-	-	0	-	0.00%
2020-05-27	0	0.680	0.650	0.690	0.680	0.680	2,000	1,360	0.6800	0.427	0.408	0.434	0.427	0.427	3,183	0.4273	4.62%
2020-05-26	0	0.650	0.640	0.680	-	-	0	0	-	0.408	0.402	0.427	-	-	0	-	0.00%
2020-05-25	0	0.650	0.650	0.680	0.640	0.670	126,000	80,800	0.6413	0.408	0.408	0.427	0.402	0.421	200,519	0.4030	-5.80%
2020-05-22	0	0.690	0.660	0.700	0.650	0.690	30,000	19,780	0.6593	0.434	0.415	0.440	0.408	0.434	47,743	0.4143	-1.43%
2020-05-21	0	0.700	0.690	0.700	0.700	0.720	28,000	19,840	0.7086	0.440	0.434	0.440	0.440	0.452	44,560	0.4452	-5.41%
2020-05-20	0	0.740	0.690	0.740	-	-	0	0	-	0.465	0.434	0.465	-	-	0	-	-5.13%
2020-05-19	0	0.780	0.680	0.780	0.690	0.790	30,000	20,900	0.6967	0.490	0.427	0.490	0.434	0.496	47,743	0.4378	13.04%
2020-05-18	0	0.690	0.680	0.750	-	-	0	0	-	0.434	0.427	0.471	-	-	0	-	0.00%
2020-05-15	0	0.690	0.660	0.670	-	-	0	0	-	0.434	0.415	0.421	-	-	0	-	0.00%
2020-05-14	0	0.690	0.680	0.750	0.690	0.750	18,000	13,260	0.7367	0.434	0.427	0.471	0.434	0.471	28,646	0.4629	-4.17%
2020-05-13	0	0.720	0.650	0.730	0.720	0.720	102,000	73,440	0.7200	0.452	0.408	0.459	0.452	0.452	162,325	0.4524	-4.00%
2020-05-12	0	0.750	0.670	0.750	-	-	0	0	-	0.471	0.421	0.471	-	-	0	-	-2.60%
2020-05-11	0	0.770	0.680	0.770	0.690	0.780	26,000	19,180	0.7377	0.484	0.427	0.484	0.434	0.490	41,377	0.4635	13.24%
2020-05-08	0	0.680	0.670	0.700	0.660	0.700	10,000	6,820	0.6820	0.427	0.421	0.440	0.415	0.440	15,914	0.4285	-2.86%
2020-05-07	0	0.700	0.660	0.700	-	-	0	0	-	0.440	0.415	0.440	-	-	0	-	0.00%
2020-05-06	0	0.700	0.680	0.750	-	-	0	0	-	0.440	0.427	0.471	-	-	0	-	0.00%
2020-05-05	0	0.700	0.670	0.720	0.700	0.700	12,000	8,400	0.7000	0.440	0.421	0.452	0.440	0.440	19,097	0.4399	0.00%
2020-05-04	0	0.700	0.660	0.730	0.680	0.750	82,000	58,860	0.7178	0.440	0.415	0.459	0.427	0.471	130,496	0.4510	-12.50%
2020-04-29	0	0.800	0.670	0.800	0.730	0.850	12,000	9,420	0.7850	0.503	0.421	0.503	0.459	0.534	19,097	0.4933	17.65%
2020-04-28	0	0.680	0.680	0.690	0.630	0.680	8,000	5,320	0.6650	0.427	0.427	0.434	0.396	0.427	12,731	0.4179	-6.85%
2020-04-27	0	0.730	0.680	0.730	0.680	0.730	122,000	83,160	0.6816	0.459	0.427	0.459	0.427	0.459	194,153	0.4283	8.96%
2020-04-24	0	0.670	0.670	0.680	0.620	0.690	198,000	134,600	0.6798	0.421	0.421	0.427	0.390	0.434	315,101	0.4272	0.00%
2020-04-23	0	0.670	0.670	0.690	0.540	0.690	20,000	13,380	0.6690	0.421	0.421	0.434	0.339	0.434	31,828	0.4204	0.00%
2020-04-22	0	0.670	0.670	0.710	0.630	0.700	26,000	17,820	0.6854	0.421	0.421	0.446	0.396	0.440	41,377	0.4307	1.52%
2020-04-21	0	0.660	0.660	0.700	0.650	0.690	114,000	78,520	0.6888	0.415	0.415	0.440	0.408	0.434	181,422	0.4328	-4.35%
2020-04-20	0	0.690	0.660	0.700	0.690	0.710	88,000	61,500	0.6989	0.434	0.415	0.440	0.434	0.446	140,045	0.4391	-1.43%
2020-04-17	0	0.700	0.700	0.730	0.700	0.700	72,000	50,400	0.7000	0.440	0.440	0.459	0.440	0.440	114,582	0.4399	2.94%
2020-04-16	0	0.680	0.680	0.700	0.660	0.710	492,000	344,980	0.7012	0.427	0.427	0.440	0.415	0.446	782,978	0.4406	-4.23%
2020-04-15	0	0.710	0.710	0.730	0.700	0.790	56,000	40,580	0.7246	0.446	0.446	0.459	0.440	0.496	89,119	0.4553	-4.05%
2020-04-14	0	0.740	0.690	0.740	0.680	0.880	80,000	58,400	0.7300	0.465	0.434	0.465	0.427	0.553	127,313	0.4587	0.00%
2020-04-09	0	0.740	0.700	0.740	0.690	0.770	260,000	181,860	0.6995	0.465	0.440	0.465	0.434	0.484	413,769	0.4395	7.25%
2020-04-08	0	0.690	0.690	0.710	0.670	0.700	102,000	71,280	0.6988	0.434	0.434	0.446	0.421	0.440	162,325	0.4391	-5.48%
2020-04-07	0	0.730	0.710	0.730	0.710	0.790	40,000	29,440	0.7360	0.459	0.446	0.459	0.446	0.496	63,657	0.4625	1.39%
2020-04-06	0	0.720	0.680	0.720	0.610	0.730	291,000	198,140	0.6809	0.452	0.427	0.452	0.383	0.459	463,103	0.4279	0.00%
2020-04-03	0	0.720	0.680	0.720	0.680	0.720	26,000	18,000	0.6923	0.452	0.427	0.452	0.427	0.452	41,377	0.4350	2.86%
2020-04-02	0	0.700	0.680	0.700	0.630	0.720	298,000	209,840	0.7042	0.440	0.427	0.440	0.396	0.452	474,243	0.4425	-4.11%
2020-04-01	0	0.730	0.730	0.740	0.730	0.750	2,300,000	1,721,860	0.7486	0.459	0.459	0.465	0.459	0.471	3,660,261	0.4704	-2.67%
2020-03-31	0	0.750	0.750	0.770	0.750	0.770	160,000	120,400	0.7525	0.471	0.471	0.484	0.471	0.484	254,627	0.4728	1.35%
2020-03-30	0	0.740	0.740	0.770	0.720	0.770	74,000	53,940	0.7289	0.465	0.465	0.484	0.452	0.484	117,765	0.4580	-5.13%
2020-03-27	0	0.780	0.760	0.780	-	-	0	0	-	0.490	0.478	0.490	-	-	0	-	-2.50%
2020-03-26	0	0.800	0.760	0.800	-	-	0	0	-	0.503	0.478	0.503	-	-	0	-	0.00%
2020-03-25	0	0.800	0.790	0.800	0.800	0.800	24,000	19,200	0.8000	0.503	0.496	0.503	0.503	0.503	38,194	0.5027	1.27%
2020-03-24	0	0.790	0.760	0.790	-	-	0	0	-	0.496	0.478	0.496	-	-	0	-	-1.25%
2020-03-23	0	0.800	0.760	0.800	0.750	0.800	62,000	47,040	0.7587	0.503	0.478	0.503	0.471	0.503	98,668	0.4768	6.67%
2020-03-20	0	0.750	0.750	0.770	0.750	0.770	32,000	24,040	0.7513	0.471	0.471	0.484	0.471	0.484	50,925	0.4721	0.00%
2020-03-19	0	0.750	0.750	0.770	0.740	0.860	376,000	282,400	0.7511	0.471	0.471	0.484	0.465	0.540	598,373	0.4719	0.00%
2020-03-18	0	0.750	0.740	0.750	0.700	0.790	468,000	342,160	0.7311	0.471	0.465	0.471	0.440	0.496	744,784	0.4594	-2.60%
2020-03-17	0	0.770	0.760	0.810	0.740	0.830	42,000	33,240	0.7914	0.484	0.478	0.509	0.465	0.522	66,840	0.4973	-3.75%
2020-03-16	0	0.800	0.800	0.830	0.730	0.840	76,000	61,380	0.8076	0.503	0.503	0.522	0.459	0.528	120,948	0.5075	-5.88%
2020-03-13	0	0.850	0.800	0.850	-	-	0	0	-	0.534	0.503	0.534	-	-	0	-	0.00%
2020-03-12	0	0.850	0.820	0.850	0.850	0.860	14,000	11,920	0.8514	0.534	0.515	0.534	0.534	0.540	22,280	0.5350	-1.16%
2020-03-11	0	0.860	0.820	0.860	0.820	0.860	182,000	155,840	0.8563	0.540	0.515	0.540	0.515	0.540	289,638	0.5381	2.38%
2020-03-10	0	0.840	0.820	0.850	0.820	0.870	6,140,000	5,128,220	0.8352	0.528	0.515	0.534	0.515	0.547	9,771,306	0.5248	-3.45%
2020-03-09	0	0.870	0.830	0.870	-	-	0	0	-	0.547	0.522	0.547	-	-	0	-	-2.25%
2020-03-06	0	0.890	0.820	0.900	0.820	0.890	10,000	8,480	0.8480	0.559	0.515	0.566	0.515	0.559	15,914	0.5329	3.49%
2020-03-05	0	0.860	0.860	0.880	0.860	0.900	524,000	453,140	0.8648	0.540	0.540	0.553	0.540	0.566	833,903	0.5434	-2.27%
2020-03-04	0	0.880	0.880	0.900	0.880	0.900	46,000	41,020	0.8917	0.553	0.553	0.566	0.553	0.566	73,205	0.5603	-3.30%
2020-03-03	0	0.910	0.900	1.000	0.910	0.930	202,000	185,160	0.9166	0.572	0.566	0.628	0.572	0.584	321,466	0.5760	-2.15%
2020-03-02	0	0.930	0.920	0.940	0.930	0.950	56,000	53,160	0.9493	0.584	0.578	0.591	0.584	0.597	89,119	0.5965	1.09%
2020-02-28	0	0.920	0.890	0.920	0.920	0.940	154,000	141,900	0.9214	0.578	0.559	0.578	0.578	0.591	245,078	0.5790	-2.13%
2020-02-27	0	0.940	0.920	0.950	0.940	0.950	94,000	88,500	0.9415	0.591	0.578	0.597	0.591	0.597	149,593	0.5916	0.00%
2020-02-26	0	0.940	0.920	0.950	0.950	0.950	16,000	14,960	0.9350	0.591	0.578	0.597	0.597	0.597	25,463	0.5875	1.08%
2020-02-25	0	0.930	0.920	0.970	0.930	0.940	1,656,000	1,547,480	0.9345	0.584	0.578	0.610	0.584	0.591	2,635,388	0.5872	-1.06%
2020-02-24	0	0.940	0.930	0.940	-	-	0	0	-	0.591	0.584	0.591	-	-	0	-	0.00%
2020-02-21	0	0.940	0.920	0.940	0.920	0.940	57,000	53,490	0.9384	0.591	0.578	0.591	0.578	0.591	90,711	0.5897	0.00%
2020-02-20	0	0.940	0.930	0.940	0.940	0.940	12,000	11,280	0.9400	0.591	0.584	0.591	0.591	0.591	19,097	0.5907	0.00%
2020-02-19	0	0.940	0.930	0.950	-	-	0	0	-	0.591	0.584	0.597	-	-	0	-	0.00%
2020-02-18	0	0.940	0.930	0.950	0.940	0.950	122,000	115,240	0.9446	0.591	0.584	0.597	0.591	0.597	194,153	0.5936	-1.05%
2020-02-17	0	0.950	0.930	0.950	0.940	0.960	844,000	801,600	0.9498	0.597	0.584	0.597	0.591	0.603	1,343,157	0.5968	0.00%
2020-02-14	0	0.950	0.940	0.950	0.950	0.960	404,000	383,820	0.9500	0.597	0.591	0.597	0.597	0.603	642,933	0.5970	-2.06%
2020-02-13	0	0.970	0.940	0.970	0.970	0.970	92,000	89,240	0.9700	0.610	0.591	0.610	0.610	0.610	146,410	0.6095	0.00%
2020-02-12	0	0.970	0.940	0.970	-	-	0	0	-	0.610	0.591	0.610	-	-	0	-	0.00%
2020-02-11	0	0.970	0.930	0.970	-	-	0	0	-	0.610	0.584	0.610	-	-	0	-	0.00%
2020-02-10	0	0.970	0.930	0.970	-	-	0	0	-	0.610	0.584	0.610	-	-	0	-	0.00%
2020-02-07	0	0.970	0.940	0.960	0.950	0.970	308,000	292,680	0.9503	0.610	0.591	0.603	0.597	0.610	490,157	0.5971	2.11%
2020-02-06	0	0.950	0.940	0.950	0.950	0.950	192,000	182,400	0.9500	0.597	0.591	0.597	0.597	0.597	305,552	0.5970	0.00%
2020-02-05	0	0.950	0.930	0.960	0.900	0.970	330,000	313,780	0.9508	0.597	0.584	0.603	0.566	0.610	525,168	0.5975	-2.06%
2020-02-04	0	0.970	0.950	0.970	-	-	0	0	-	0.610	0.597	0.610	-	-	0	-	0.00%
2020-02-03	0	0.970	0.950	0.970	-	-	0	0	-	0.610	0.597	0.610	-	-	0	-	0.00%
2020-01-31	0	0.970	0.950	0.970	0.950	0.970	74,000	70,580	0.9538	0.610	0.597	0.610	0.597	0.610	117,765	0.5993	2.11%
2020-01-30	0	0.950	0.930	0.950	-	-	0	0	-	0.597	0.584	0.597	-	-	0	-	0.00%
2020-01-29	0	0.950	0.940	0.950	0.900	0.960	786,000	747,020	0.9504	0.597	0.591	0.597	0.566	0.603	1,250,854	0.5972	2.15%
2020-01-24	0	0.930	0.920	0.990	0.930	0.930	20,000	18,600	0.9300	0.584	0.578	0.622	0.584	0.584	31,828	0.5844	-3.12%
2020-01-23	0	0.960	0.950	0.960	0.960	0.960	100,000	96,000	0.9600	0.603	0.597	0.603	0.603	0.603	159,142	0.6032	1.05%
2020-01-22	0	0.950	0.950	0.980	0.950	0.970	154,000	147,820	0.9599	0.597	0.597	0.616	0.597	0.610	245,078	0.6032	-1.04%
2020-01-21	0	0.960	0.920	0.960	0.960	0.960	4,000	3,840	0.9600	0.603	0.578	0.603	0.603	0.603	6,366	0.6032	2.13%
2020-01-20	0	0.940	0.940	0.960	0.940	0.940	330,000	310,200	0.9400	0.591	0.591	0.603	0.591	0.591	525,168	0.5907	-1.05%
2020-01-17	0	0.950	0.920	0.970	-	-	0	0	-	0.597	0.578	0.610	-	-	0	-	0.00%
2020-01-16	0	0.950	0.920	0.950	0.900	0.970	184,000	173,660	0.9438	0.597	0.578	0.597	0.566	0.610	292,821	0.5931	0.00%
2020-01-15	0	0.950	0.940	0.980	0.940	0.980	150,500	142,170	0.9447	0.597	0.591	0.616	0.591	0.616	239,508	0.5936	-2.06%
2020-01-14	0	0.970	0.940	0.970	-	-	0	0	-	0.610	0.591	0.610	-	-	0	-	0.00%
2020-01-13	0	0.970	0.950	0.990	0.950	0.970	32,000	30,440	0.9513	0.610	0.597	0.622	0.597	0.610	50,925	0.5977	2.11%
2020-01-10	0	0.950	0.930	1.000	-	-	0	0	-	0.597	0.584	0.628	-	-	0	-	0.00%
2020-01-09	0	0.950	0.950	1.000	0.930	0.930	10,000	9,300	0.9300	0.597	0.597	0.628	0.584	0.584	15,914	0.5844	-2.06%
2020-01-08	0	0.970	0.920	1.030	-	-	0	0	-	0.610	0.578	0.647	-	-	0	-	0.00%
2020-01-07	0	0.970	0.940	0.980	0.970	1.010	34,000	33,220	0.9771	0.610	0.591	0.616	0.610	0.635	54,108	0.6140	-1.02%
2020-01-06	0	0.980	0.930	0.990	0.920	0.980	2,268,000	2,174,480	0.9588	0.616	0.584	0.622	0.578	0.616	3,609,336	0.6025	6.52%
2020-01-03	0	0.920	0.920	0.950	0.920	0.920	102,000	93,840	0.9200	0.578	0.578	0.597	0.578	0.578	162,325	0.5781	-3.16%
2020-01-02	0	0.950	0.920	0.950	0.900	0.970	320,000	294,020	0.9188	0.597	0.578	0.597	0.566	0.610	509,254	0.5774	-2.06%
2019-12-31	0	0.970	0.930	0.970	-	-	0	0	-	0.610	0.584	0.610	-	-	0	-	-1.02%
2019-12-30	0	0.980	0.940	0.980	0.920	0.980	60,000	57,960	0.9660	0.616	0.591	0.616	0.578	0.616	95,485	0.6070	0.00%
2019-12-27	0	0.980	0.960	0.980	0.960	0.980	16,000	15,400	0.9625	0.616	0.603	0.616	0.603	0.616	25,463	0.6048	0.00%
2019-12-24	0	1.000	0.970	1.000	0.990	1.000	804,000	803,380	0.9992	0.616	0.597	0.616	0.610	0.616	1,305,612	0.6153	0.00%
2019-12-23	0	1.000	0.960	1.000	0.940	1.000	1,850,000	1,809,960	0.9784	0.616	0.591	0.616	0.579	0.616	3,004,207	0.6025	3.09%
2019-12-20	0	0.970	0.950	0.970	0.950	0.980	192,000	186,920	0.9735	0.597	0.585	0.597	0.585	0.603	311,788	0.5995	1.04%
2019-12-19	0	0.960	0.950	0.980	-	-	0	0	-	0.591	0.585	0.603	-	-	0	-	0.00%
2019-12-18	0	0.960	0.950	0.960	0.950	0.960	264,000	251,680	0.9533	0.591	0.585	0.591	0.585	0.591	428,709	0.5871	1.05%
2019-12-17	0	0.950	0.940	0.950	0.950	0.960	68,000	64,620	0.9503	0.585	0.579	0.585	0.585	0.591	110,425	0.5852	0.00%
2019-12-16	0	0.950	0.940	0.950	-	-	0	0	-	0.585	0.579	0.585	-	-	0	-	-1.04%
2019-12-13	0	0.960	0.940	0.960	0.950	0.960	104,000	98,880	0.9508	0.591	0.579	0.591	0.585	0.591	168,885	0.5855	2.13%
2019-12-12	0	0.940	0.940	1.050	0.940	0.940	10,000	9,400	0.9400	0.579	0.579	0.647	0.579	0.579	16,239	0.5789	0.00%
2019-12-11	0	0.940	0.920	0.960	0.940	0.980	206,000	195,140	0.9473	0.579	0.567	0.591	0.579	0.603	334,523	0.5833	-4.08%
2019-12-10	0	0.980	0.950	1.000	0.950	0.980	8,000	7,660	0.9575	0.603	0.585	0.616	0.585	0.603	12,991	0.5896	3.16%
2019-12-09	0	0.950	0.940	0.970	0.950	0.980	146,000	139,280	0.9540	0.585	0.579	0.597	0.585	0.603	237,089	0.5875	1.06%
2019-12-06	0	0.940	0.940	1.000	0.940	0.960	196,000	187,140	0.9548	0.579	0.579	0.616	0.579	0.591	318,284	0.5880	-1.05%
2019-12-05	0	0.950	0.940	1.000	-	-	0	0	-	0.585	0.579	0.616	-	-	0	-	0.00%
2019-12-04	0	0.950	0.940	0.960	0.950	0.980	84,000	81,360	0.9686	0.585	0.579	0.591	0.585	0.603	136,407	0.5964	0.00%
2019-12-03	0	0.950	0.920	0.970	0.950	0.960	262,000	249,120	0.9508	0.585	0.567	0.597	0.585	0.591	425,461	0.5855	0.00%
2019-12-02	0	0.950	0.950	0.960	0.950	0.980	460,000	444,460	0.9662	0.585	0.585	0.591	0.585	0.603	746,992	0.5950	-1.04%
2019-11-29	0	0.960	0.930	0.960	0.960	0.960	260,000	249,600	0.9600	0.591	0.573	0.591	0.591	0.591	422,213	0.5912	0.00%
2019-11-28	0	0.960	0.940	0.960	0.940	0.960	104,000	99,540	0.9571	0.591	0.579	0.591	0.579	0.591	168,885	0.5894	0.00%
2019-11-27	0	0.960	0.940	0.960	0.930	0.960	170,000	161,600	0.9506	0.591	0.579	0.591	0.573	0.591	276,062	0.5854	2.13%
2019-11-26	0	0.940	0.940	1.000	0.940	0.940	94,000	88,360	0.9400	0.579	0.579	0.616	0.579	0.579	152,646	0.5789	0.00%
2019-11-25	0	0.940	0.930	1.000	-	-	0	0	-	0.579	0.573	0.616	-	-	0	-	0.00%
2019-11-22	0	0.940	0.940	1.000	-	-	2,000	1,860	0.9300	0.579	0.579	0.616	-	-	3,248	0.5727	0.00%
2019-11-21	0	0.940	0.940	0.990	0.940	0.990	76,000	71,940	0.9466	0.579	0.579	0.610	0.579	0.610	123,416	0.5829	0.00%
2019-11-20	0	0.940	0.940	0.970	0.930	0.950	474,000	445,760	0.9404	0.579	0.579	0.597	0.573	0.585	769,727	0.5791	-2.08%
2019-11-19	0	0.960	0.960	0.980	0.940	0.960	152,000	143,440	0.9437	0.591	0.591	0.603	0.579	0.591	246,832	0.5811	3.23%
2019-11-18	0	0.930	0.930	0.980	0.930	0.930	12,000	11,160	0.9300	0.573	0.573	0.603	0.573	0.573	19,487	0.5727	0.00%
2019-11-15	0	0.930	0.930	0.940	0.930	0.930	88,000	81,840	0.9300	0.573	0.573	0.579	0.573	0.573	142,903	0.5727	0.00%
2019-11-14	0	0.930	0.920	0.940	0.930	0.980	1,066,000	1,000,940	0.9390	0.573	0.567	0.579	0.573	0.603	1,731,073	0.5782	-6.06%
2019-11-13	0	0.990	1.000	1.030	0.980	1.010	182,000	182,680	1.0037	0.610	0.616	0.634	0.603	0.622	295,549	0.6181	-3.88%
2019-11-12	0	1.030	1.010	1.050	1.010	1.030	28,000	28,720	1.0257	0.634	0.622	0.647	0.622	0.634	45,469	0.6316	0.98%
2019-11-11	0	1.020	1.020	1.030	1.000	1.020	146,000	147,960	1.0134	0.628	0.628	0.634	0.616	0.628	237,089	0.6241	-0.97%
2019-11-08	0	1.030	1.020	1.030	-	-	0	0	-	0.634	0.628	0.634	-	-	0	-	0.00%
2019-11-07	0	1.030	1.030	1.040	1.030	1.100	366,000	391,880	1.0707	0.634	0.634	0.640	0.634	0.677	594,346	0.6593	-5.50%
2019-11-06	0	1.090	1.040	1.090	1.020	1.100	12,000	12,400	1.0333	0.671	0.640	0.671	0.628	0.677	19,487	0.6363	1.87%
2019-11-05	0	1.070	1.060	1.080	1.060	1.100	284,000	306,000	1.0775	0.659	0.653	0.665	0.653	0.677	461,186	0.6635	-4.46%
2019-11-04	0	1.120	1.080	1.120	1.060	1.140	44,000	49,200	1.1182	0.690	0.665	0.690	0.653	0.702	71,451	0.6886	4.67%
2019-11-01	0	1.070	1.060	1.120	-	-	0	0	-	0.659	0.653	0.690	-	-	0	-	0.00%
2019-10-31	0	1.070	1.070	1.170	1.070	1.070	20,000	21,400	1.0700	0.659	0.659	0.720	0.659	0.659	32,478	0.6589	-1.83%
2019-10-30	0	1.090	1.070	1.170	1.060	1.090	102,000	108,440	1.0631	0.671	0.659	0.720	0.653	0.671	165,637	0.6547	-0.91%
2019-10-29	0	1.100	1.080	1.140	-	-	0	0	-	0.677	0.665	0.702	-	-	0	-	0.00%
2019-10-28	0	1.100	1.080	1.100	-	-	0	0	-	0.677	0.665	0.677	-	-	0	-	0.00%
2019-10-25	0	1.100	1.100	1.170	-	-	0	0	-	0.677	0.677	0.720	-	-	0	-	0.00%
2019-10-24	0	1.100	1.080	1.130	1.080	1.100	192,000	210,240	1.0950	0.677	0.665	0.696	0.665	0.677	311,788	0.6743	0.00%
2019-10-23	0	1.100	1.090	1.120	1.100	1.100	60,000	66,000	1.1000	0.677	0.671	0.690	0.677	0.677	97,434	0.6774	1.85%
2019-10-22	0	1.080	1.080	1.090	1.080	1.100	216,000	235,120	1.0885	0.665	0.665	0.671	0.665	0.677	350,762	0.6703	0.00%
2019-10-21	0	1.080	1.080	1.170	1.080	1.120	194,000	210,820	1.0867	0.665	0.665	0.720	0.665	0.690	315,036	0.6692	-1.82%
2019-10-18	0	1.100	1.100	1.170	-	-	550	588	1.0691	0.677	0.677	0.720	-	-	893	0.6583	0.00%
2019-10-17	0	1.100	1.080	1.100	1.080	1.100	1,838,000	2,004,500	1.0906	0.677	0.665	0.677	0.665	0.677	2,984,721	0.6716	-0.90%
2019-10-16	0	1.110	1.110	1.170	1.110	1.120	28,000	31,180	1.1136	0.684	0.684	0.720	0.684	0.690	45,469	0.6857	-0.89%
2019-10-15	0	1.120	1.090	1.170	1.080	1.120	6,000	6,620	1.1033	0.690	0.671	0.720	0.665	0.690	9,743	0.6794	0.90%
2019-10-14	0	1.110	1.100	1.150	-	-	0	0	-	0.684	0.677	0.708	-	-	0	-	0.00%
2019-10-11	0	1.110	1.110	1.160	1.110	1.110	20,000	22,200	1.1100	0.684	0.684	0.714	0.684	0.684	32,478	0.6835	0.00%
2019-10-10	0	1.110	1.100	1.110	1.110	1.110	180,000	199,800	1.1100	0.684	0.677	0.684	0.684	0.684	292,301	0.6835	-1.77%
2019-10-09	0	1.130	1.110	1.130	1.100	1.130	6,000	6,720	1.1200	0.696	0.684	0.696	0.677	0.696	9,743	0.6897	0.00%
2019-10-08	0	1.130	1.100	1.150	1.080	1.140	134,000	148,720	1.1099	0.696	0.677	0.708	0.665	0.702	217,602	0.6834	0.89%
2019-10-04	0	1.120	1.120	1.170	1.100	1.190	90,000	101,800	1.1311	0.690	0.690	0.720	0.677	0.733	146,151	0.6965	-4.27%
2019-10-03	0	1.170	1.150	1.160	1.160	1.190	12,000	14,040	1.1700	0.720	0.708	0.714	0.714	0.733	19,487	0.7205	0.00%
2019-10-02	0	1.170	1.170	1.220	-	-	0	0	-	0.720	0.720	0.751	-	-	0	-	0.00%
2019-09-30	0	1.170	1.170	1.180	-	-	0	0	-	0.720	0.720	0.727	-	-	0	-	0.00%
2019-09-27	0	1.170	1.170	1.190	-	-	0	0	-	0.720	0.720	0.733	-	-	0	-	0.00%
2019-09-26	0	1.170	1.170	1.190	1.170	1.190	88,000	103,120	1.1718	0.720	0.720	0.733	0.720	0.733	142,903	0.7216	-1.68%
2019-09-25	0	1.190	1.170	1.190	1.170	1.190	288,000	339,120	1.1775	0.733	0.720	0.733	0.720	0.733	467,682	0.7251	0.85%
2019-09-24	0	1.180	1.170	1.180	1.180	1.180	24,000	28,320	1.1800	0.727	0.720	0.727	0.727	0.727	38,974	0.7266	0.00%
2019-09-23	0	1.180	1.180	1.200	-	-	0	0	-	0.727	0.727	0.739	-	-	0	-	0.00%
2019-09-20	0	1.180	1.180	1.190	-	-	0	0	-	0.727	0.727	0.733	-	-	0	-	0.85%
2019-09-19	0	1.170	1.170	1.180	1.170	1.190	524,000	618,880	1.1811	0.720	0.720	0.727	0.720	0.733	850,921	0.7273	-0.85%
2019-09-18	0	1.180	1.170	1.180	1.180	1.190	626,000	739,740	1.1817	0.727	0.720	0.727	0.727	0.733	1,016,559	0.7277	0.00%
2019-09-17	0	1.180	1.170	1.180	1.180	1.180	510,000	601,800	1.1800	0.727	0.720	0.727	0.727	0.727	828,187	0.7266	0.00%
2019-09-16	0	1.180	1.170	1.180	1.170	1.180	456,000	534,580	1.1723	0.727	0.720	0.727	0.720	0.727	740,497	0.7219	0.00%
2019-09-13	0	1.180	1.170	1.180	1.170	1.190	374,000	441,820	1.1813	0.727	0.720	0.727	0.720	0.733	607,337	0.7275	0.00%
2019-09-12	0	1.180	1.170	1.180	1.170	1.190	318,000	376,180	1.1830	0.727	0.720	0.727	0.720	0.733	516,399	0.7285	-0.84%
2019-09-11	0	1.190	1.180	1.190	1.180	1.190	960,000	1,135,880	1.1832	0.733	0.727	0.733	0.727	0.733	1,558,940	0.7286	0.85%
2019-09-10	0	1.180	1.170	1.190	1.170	1.220	1,042,000	1,240,560	1.1906	0.727	0.720	0.733	0.720	0.751	1,692,099	0.7331	-1.67%
2019-09-09	0	1.200	1.180	1.210	-	-	0	0	-	0.739	0.727	0.745	-	-	0	-	0.00%
2019-09-06	0	1.200	1.180	1.200	1.180	1.200	12,000	14,360	1.1967	0.739	0.727	0.739	0.727	0.739	19,487	0.7369	2.56%
2019-09-05	0	1.170	1.170	1.190	1.170	1.190	388,000	457,140	1.1782	0.720	0.720	0.733	0.720	0.733	630,072	0.7255	-1.68%
2019-09-04	0	1.190	1.170	1.190	1.180	1.190	1,586,000	1,874,540	1.1819	0.733	0.720	0.733	0.727	0.733	2,575,499	0.7278	0.00%
2019-09-03	0	1.190	1.180	1.190	1.190	1.200	106,000	126,240	1.1909	0.733	0.727	0.733	0.733	0.739	172,133	0.7334	-0.83%
2019-09-02	0	1.200	1.180	1.200	1.170	1.200	226,000	270,540	1.1971	0.739	0.727	0.739	0.720	0.739	367,000	0.7372	2.56%
2019-08-30	0	1.190	1.180	1.190	1.180	1.200	312,250	371,567	1.1900	0.720	0.714	0.720	0.714	0.727	515,729	0.7205	0.85%
2019-08-29	0	1.180	1.180	1.190	1.170	1.210	1,056,000	1,240,840	1.1750	0.714	0.714	0.720	0.708	0.733	1,744,147	0.7114	0.85%
2019-08-28	0	1.170	1.160	1.170	1.130	1.180	512,000	598,200	1.1684	0.708	0.702	0.708	0.684	0.714	845,647	0.7074	0.00%
2019-08-27	0	1.170	1.140	1.170	-	-	0	0	-	0.708	0.690	0.708	-	-	0	-	-0.85%
2019-08-26	0	1.180	1.110	1.180	1.140	1.180	54,000	63,320	1.1726	0.714	0.672	0.714	0.690	0.714	89,189	0.7100	0.00%
2019-08-23	0	1.180	1.150	1.220	-	-	0	0	-	0.714	0.696	0.739	-	-	0	-	0.00%
2019-08-22	0	1.180	1.180	1.200	1.160	1.180	62,000	72,860	1.1752	0.714	0.714	0.727	0.702	0.714	102,403	0.7115	0.00%
2019-08-21	0	1.180	1.160	1.200	-	-	0	0	-	0.714	0.702	0.727	-	-	0	-	0.00%
2019-08-20	0	1.180	1.160	1.200	-	-	0	0	-	0.714	0.702	0.727	-	-	0	-	0.00%
2019-08-19	0	1.180	1.160	1.180	1.180	1.180	30,000	35,840	1.1947	0.714	0.702	0.714	0.714	0.714	49,550	0.7233	2.61%
2019-08-16	0	1.150	1.150	1.170	1.150	1.150	24,000	27,600	1.1500	0.696	0.696	0.708	0.696	0.696	39,640	0.6963	-1.71%
2019-08-15	0	1.170	1.100	1.170	1.170	1.170	76,000	88,920	1.1700	0.708	0.666	0.708	0.708	0.708	125,526	0.7084	-0.85%
2019-08-14	0	1.180	1.170	1.220	-	-	0	0	-	0.714	0.708	0.739	-	-	0	-	0.00%
2019-08-13	0	1.180	1.150	1.220	1.160	1.180	104,000	122,640	1.1792	0.714	0.696	0.739	0.702	0.714	171,772	0.7140	0.00%
2019-08-12	0	1.180	1.180	1.200	1.180	1.200	24,000	28,520	1.1883	0.714	0.714	0.727	0.714	0.727	39,640	0.7195	-1.67%
2019-08-09	0	1.200	1.180	1.220	1.180	1.200	62,000	74,120	1.1955	0.727	0.714	0.739	0.714	0.727	102,403	0.7238	0.00%
2019-08-08	0	1.200	1.180	1.200	-	-	0	0	-	0.727	0.714	0.727	-	-	0	-	-1.64%
2019-08-07	0	1.220	1.170	1.220	1.170	1.220	74,000	86,740	1.1722	0.739	0.708	0.739	0.708	0.739	122,222	0.7097	1.67%
2019-08-06	0	1.200	1.160	1.200	1.160	1.220	28,000	33,560	1.1986	0.727	0.702	0.727	0.702	0.739	46,246	0.7257	3.45%
2019-08-05	0	1.160	1.160	1.190	1.160	1.170	158,000	183,860	1.1637	0.702	0.702	0.720	0.702	0.708	260,961	0.7045	-4.92%
2019-08-02	0	1.220	1.190	1.280	1.160	1.220	56,000	65,340	1.1668	0.739	0.720	0.775	0.702	0.739	92,493	0.7064	-1.61%
2019-08-01	0	1.240	1.200	1.240	-	-	0	0	-	0.751	0.727	0.751	-	-	0	-	-0.80%
2019-07-31	0	1.250	1.210	1.340	1.250	1.260	174,000	217,840	1.2520	0.757	0.733	0.811	0.757	0.763	287,388	0.7580	-2.34%
2019-07-30	0	1.280	1.240	1.280	1.250	1.280	2,282,000	2,856,940	1.2519	0.775	0.751	0.775	0.757	0.775	3,769,076	0.7580	0.00%
2019-07-29	0	1.280	1.270	1.280	-	-	0	0	-	0.775	0.769	0.775	-	-	0	-	0.00%
2019-07-26	0	1.280	1.250	1.280	1.280	1.280	4,000	5,120	1.2800	0.775	0.757	0.775	0.775	0.775	6,607	0.7750	2.40%
2019-07-25	0	1.250	1.250	1.280	-	-	0	0	-	0.757	0.757	0.775	-	-	0	-	0.00%
2019-07-24	0	1.250	1.250	1.270	1.250	1.250	28,000	35,000	1.2500	0.757	0.757	0.769	0.757	0.757	46,246	0.7568	-1.57%
2019-07-23	0	1.270	1.260	1.280	-	-	0	0	-	0.769	0.763	0.775	-	-	0	-	0.00%
2019-07-22	0	1.270	1.260	1.280	1.270	1.280	8,000	10,220	1.2775	0.769	0.763	0.775	0.769	0.775	13,213	0.7735	-0.78%
2019-07-19	0	1.280	1.250	1.280	1.250	1.290	6,000	7,640	1.2733	0.775	0.757	0.775	0.757	0.781	9,910	0.7709	1.59%
2019-07-18	0	1.260	1.250	1.260	1.260	1.260	80,000	100,800	1.2600	0.763	0.757	0.763	0.763	0.763	132,132	0.7629	0.80%
2019-07-17	0	1.250	1.250	1.310	1.250	1.250	10,000	12,500	1.2500	0.757	0.757	0.793	0.757	0.757	16,517	0.7568	-4.58%
2019-07-16	0	1.310	1.270	1.330	1.260	1.310	24,000	30,440	1.2683	0.793	0.769	0.805	0.763	0.793	39,640	0.7679	3.97%
2019-07-15	0	1.260	1.240	1.260	1.250	1.260	24,000	30,040	1.2517	0.763	0.751	0.763	0.757	0.763	39,640	0.7578	0.00%
2019-07-12	0	1.260	1.250	1.270	1.260	1.270	78,000	98,460	1.2623	0.763	0.757	0.769	0.763	0.769	128,829	0.7643	-0.79%
2019-07-11	0	1.270	1.250	1.270	1.250	1.270	22,000	27,640	1.2564	0.769	0.757	0.769	0.757	0.769	36,336	0.7607	1.60%
2019-07-10	0	1.250	1.250	1.260	1.250	1.300	44,000	55,340	1.2577	0.757	0.757	0.763	0.757	0.787	72,673	0.7615	-0.79%
2019-07-09	0	1.260	1.250	1.320	1.250	1.260	12,000	15,100	1.2583	0.763	0.757	0.799	0.757	0.763	19,820	0.7619	0.80%
2019-07-08	0	1.250	1.240	1.250	1.230	1.260	252,000	313,500	1.2440	0.757	0.751	0.757	0.745	0.763	416,217	0.7532	0.81%
2019-07-05	0	1.240	1.230	1.250	1.220	1.250	168,000	206,980	1.2320	0.751	0.745	0.757	0.739	0.757	277,478	0.7459	-2.36%
2019-07-04	0	1.270	1.250	1.270	1.250	1.270	2,884,000	3,621,280	1.2556	0.769	0.757	0.769	0.757	0.769	4,763,372	0.7602	0.79%
2019-07-03	0	1.260	1.250	1.270	1.260	1.280	3,128,000	3,924,843	1.2547	0.763	0.757	0.769	0.763	0.775	5,166,376	0.7597	-3.82%
2019-07-02	0	1.310	1.260	1.310	1.220	1.310	428,000	524,160	1.2247	0.793	0.763	0.793	0.739	0.793	706,908	0.7415	5.65%
2019-06-28	0	1.240	1.240	1.250	1.200	1.250	564,000	699,820	1.2408	0.751	0.751	0.757	0.727	0.757	931,533	0.7513	2.48%
2019-06-27	0	1.210	1.210	1.230	1.200	1.260	3,934,000	4,772,160	1.2131	0.733	0.733	0.745	0.727	0.763	6,497,610	0.7344	-5.47%
2019-06-26	0	1.280	1.280	1.330	1.260	1.280	28,000	35,480	1.2671	0.775	0.775	0.805	0.763	0.775	46,246	0.7672	0.00%
2019-06-25	0	1.280	1.260	1.290	1.250	1.300	100,000	126,060	1.2606	0.775	0.763	0.781	0.757	0.787	165,165	0.7632	0.00%
2019-06-24	0	1.280	1.250	1.290	1.250	1.300	30,000	38,280	1.2760	0.775	0.757	0.781	0.757	0.787	49,550	0.7726	-0.78%
2019-06-21	0	1.290	1.250	1.290	1.290	1.310	98,000	127,960	1.3057	0.781	0.757	0.781	0.781	0.793	161,862	0.7905	5.74%
2019-06-20	0	1.220	1.180	1.220	1.220	1.290	48,000	59,660	1.2429	0.739	0.714	0.739	0.739	0.781	79,279	0.7525	-2.40%
2019-06-19	0	1.250	1.240	1.260	1.250	1.250	12,000	15,000	1.2500	0.757	0.751	0.763	0.757	0.757	19,820	0.7568	-0.79%
2019-06-18	0	1.260	1.230	1.260	1.250	1.280	76,000	95,740	1.2597	0.763	0.745	0.763	0.757	0.775	125,526	0.7627	1.61%
2019-06-17	0	1.240	1.230	1.260	1.200	1.280	136,000	168,460	1.2387	0.751	0.745	0.763	0.727	0.775	224,625	0.7500	0.81%
2019-06-14	0	1.230	1.220	1.250	1.160	1.280	690,000	834,760	1.2098	0.745	0.739	0.757	0.702	0.775	1,139,642	0.7325	2.50%
2019-06-13	0	1.200	1.180	1.200	1.160	1.200	100,000	119,300	1.1930	0.727	0.714	0.727	0.702	0.727	165,165	0.7223	1.69%
2019-06-12	0	1.180	1.180	1.200	1.150	1.200	1,278,000	1,499,340	1.1732	0.714	0.714	0.727	0.696	0.727	2,110,815	0.7103	-3.28%
2019-06-11	0	1.220	1.210	1.220	1.210	1.230	1,252,000	1,527,460	1.2200	0.739	0.733	0.739	0.733	0.745	2,067,872	0.7387	-3.17%
2019-06-10	0	1.260	1.250	1.270	1.250	1.270	596,000	751,060	1.2602	0.763	0.757	0.769	0.757	0.769	984,386	0.7630	0.80%
2019-06-06	0	1.250	1.240	1.250	1.240	1.270	208,000	258,880	1.2446	0.757	0.751	0.757	0.751	0.769	343,544	0.7536	0.00%
2019-06-05	0	1.250	1.250	1.260	1.240	1.260	262,000	328,000	1.2519	0.757	0.757	0.763	0.751	0.763	432,734	0.7580	1.63%
2019-06-04	0	1.230	1.240	1.250	1.230	1.280	1,688,000	2,110,960	1.2506	0.745	0.751	0.757	0.745	0.775	2,787,993	0.7572	-5.38%
2019-06-03	0	1.300	1.250	1.290	1.290	1.350	746,000	993,080	1.3312	0.787	0.757	0.781	0.781	0.817	1,232,134	0.8060	-3.70%
2019-05-31	0	1.350	1.350	1.370	1.350	1.380	396,000	541,120	1.3665	0.817	0.817	0.829	0.817	0.836	654,055	0.8273	-2.17%
2019-05-30	0	1.380	1.380	1.400	1.380	1.400	616,000	853,100	1.3849	0.836	0.836	0.848	0.836	0.848	1,017,419	0.8385	-0.72%
2019-05-29	0	1.390	1.390	1.410	1.390	1.420	2,372,000	3,321,460	1.4003	0.842	0.842	0.854	0.842	0.860	3,917,725	0.8478	-0.71%
2019-05-28	0	1.400	1.390	1.420	1.400	1.420	1,990,000	2,786,140	1.4001	0.848	0.842	0.860	0.848	0.860	3,286,793	0.8477	0.00%
2019-05-27	0	1.400	1.400	1.420	1.400	1.400	78,000	109,200	1.4000	0.848	0.848	0.860	0.848	0.848	128,829	0.8476	-1.41%
2019-05-24	0	1.420	1.410	1.430	1.400	1.420	370,000	525,080	1.4191	0.860	0.854	0.866	0.848	0.860	611,112	0.8592	0.71%
2019-05-23	0	1.410	1.390	1.410	1.410	1.420	34,000	47,980	1.4112	0.854	0.842	0.854	0.854	0.860	56,156	0.8544	0.00%
2019-05-22	0	1.410	1.410	1.430	1.400	1.430	664,000	941,420	1.4178	0.854	0.854	0.866	0.848	0.866	1,096,699	0.8584	0.00%
2019-05-21	0	1.410	1.410	1.430	1.410	1.430	324,000	457,480	1.4120	0.854	0.854	0.866	0.854	0.866	535,136	0.8549	0.71%
2019-05-20	0	1.400	1.400	1.430	1.400	1.470	606,000	861,980	1.4224	0.848	0.848	0.866	0.848	0.890	1,000,903	0.8612	-6.04%
2019-05-17	0	1.490	1.490	1.530	1.480	1.490	46,000	68,240	1.4835	0.902	0.902	0.926	0.896	0.902	75,976	0.8982	0.00%
2019-05-16	0	1.490	1.490	1.500	1.480	1.510	218,000	325,400	1.4927	0.902	0.902	0.908	0.896	0.914	360,061	0.9037	0.00%
2019-05-15	0	1.490	1.490	1.500	1.490	1.510	902,000	1,353,720	1.5008	0.902	0.902	0.908	0.902	0.914	1,489,793	0.9087	-1.97%
2019-05-14	0	1.520	1.510	1.570	1.510	1.580	130,000	198,560	1.5274	0.920	0.914	0.951	0.914	0.957	214,715	0.9248	0.00%
2019-05-10	0	1.520	1.520	1.570	1.520	1.610	170,000	261,040	1.5355	0.920	0.920	0.951	0.920	0.975	280,781	0.9297	-1.30%
2019-05-09	0	1.540	1.520	1.560	1.540	1.560	362,000	564,260	1.5587	0.932	0.920	0.945	0.932	0.945	597,899	0.9437	-1.28%
2019-05-08	0	1.560	1.560	1.580	1.560	1.590	570,000	900,700	1.5802	0.945	0.945	0.957	0.945	0.963	941,443	0.9567	-3.11%
2019-05-07	0	1.610	1.600	1.620	1.610	1.610	10,000	16,100	1.6100	0.975	0.969	0.981	0.975	0.975	16,517	0.9748	0.00%
2019-05-06	0	1.610	1.610	1.630	1.610	1.620	12,000	19,400	1.6167	0.975	0.975	0.987	0.975	0.981	19,820	0.9788	-1.83%
2019-05-03	0	1.640	1.640	1.650	1.630	1.630	66,000	107,580	1.6300	0.993	0.993	0.999	0.987	0.987	109,009	0.9869	0.61%
2019-05-02	0	1.630	1.630	1.640	1.630	1.630	16,000	26,080	1.6300	0.987	0.987	0.993	0.987	0.987	26,426	0.9869	-1.21%
2019-04-30	0	1.650	1.630	1.650	-	-	0	0	-	0.999	0.987	0.999	-	-	0	-	0.00%
2019-04-29	0	1.650	1.630	1.650	1.630	1.650	40,000	65,140	1.6285	0.999	0.987	0.999	0.987	0.999	66,066	0.9860	0.00%
2019-04-26	0	1.650	1.620	1.650	1.650	1.650	32,000	51,900	1.6219	0.999	0.981	0.999	0.999	0.999	52,853	0.9820	-0.60%
2019-04-25	0	1.660	1.630	1.660	1.610	1.660	342,000	554,820	1.6223	1.005	0.987	1.005	0.975	1.005	564,866	0.9822	-0.60%
2019-04-24	0	1.670	1.660	1.680	1.660	1.670	58,000	96,300	1.6603	1.011	1.005	1.017	1.005	1.011	95,796	1.0053	-0.60%
2019-04-23	0	1.680	1.670	1.680	-	-	0	0	-	1.017	1.011	1.017	-	-	0	-	0.00%
2019-04-18	0	1.680	1.670	1.680	-	-	0	0	-	1.017	1.011	1.017	-	-	0	-	0.00%
2019-04-17	0	1.680	1.670	1.680	1.670	1.680	70,000	117,020	1.6717	1.017	1.011	1.017	1.011	1.017	115,616	1.0121	0.60%
2019-04-16	0	1.670	1.660	1.670	-	-	0	0	-	1.011	1.005	1.011	-	-	0	-	0.00%
2019-04-15	0	1.670	1.640	1.670	1.670	1.680	32,000	53,540	1.6731	1.011	0.993	1.011	1.011	1.017	52,853	1.0130	-0.60%
2019-04-12	0	1.680	1.640	1.680	1.610	1.680	164,000	270,340	1.6484	1.017	0.993	1.017	0.975	1.017	270,871	0.9980	0.60%
2019-04-11	0	1.670	1.650	1.670	1.670	1.680	200,000	334,200	1.6710	1.011	0.999	1.011	1.011	1.017	330,331	1.0117	-0.60%
2019-04-10	0	1.680	1.660	1.680	1.670	1.690	22,000	36,780	1.6718	1.017	1.005	1.017	1.011	1.023	36,336	1.0122	0.60%
2019-04-09	0	1.670	1.660	1.670	1.660	1.670	76,000	126,580	1.6655	1.011	1.005	1.011	1.005	1.011	125,526	1.0084	0.60%
2019-04-08	0	1.660	1.650	1.660	1.650	1.660	14,000	23,200	1.6571	1.005	0.999	1.005	0.999	1.005	23,123	1.0033	0.61%
2019-04-04	0	1.650	1.650	1.670	1.640	1.680	86,000	142,160	1.6530	0.999	0.999	1.011	0.993	1.017	142,042	1.0008	-1.79%
2019-04-03	0	1.680	1.670	1.680	1.670	1.680	140,000	234,920	1.6780	1.017	1.011	1.017	1.011	1.017	231,232	1.0160	0.00%
2019-04-02	0	1.680	1.670	1.680	1.670	1.680	22,000	36,780	1.6718	1.017	1.011	1.017	1.011	1.017	36,336	1.0122	0.60%
2019-04-01	0	1.670	1.640	1.670	-	-	0	0	-	1.011	0.993	1.011	-	-	0	-	-0.60%
2019-03-29	0	1.680	1.640	1.680	1.630	1.680	146,000	239,300	1.6390	1.017	0.993	1.017	0.987	1.017	241,142	0.9924	3.07%
2019-03-28	0	1.630	1.630	1.640	1.630	1.660	98,000	160,400	1.6367	0.987	0.987	0.993	0.987	1.005	161,862	0.9910	-1.81%
2019-03-27	0	1.660	1.650	1.660	-	-	0	0	-	1.005	0.999	1.005	-	-	0	-	-0.60%
2019-03-26	0	1.670	1.650	1.670	1.650	1.670	26,000	43,000	1.6538	1.011	0.999	1.011	0.999	1.011	42,943	1.0013	0.60%
2019-03-25	0	1.660	1.660	1.680	-	-	0	0	-	1.005	1.005	1.017	-	-	0	-	0.61%
2019-03-22	0	1.650	1.650	1.660	1.650	1.670	448,750	744,930	1.6600	0.999	0.999	1.005	0.999	1.011	741,180	1.0051	-1.79%
2019-03-21	0	1.680	1.670	1.680	1.670	1.690	92,250	155,190	1.6823	1.017	1.011	1.017	1.011	1.023	152,365	1.0185	0.60%
2019-03-20	0	1.670	1.670	1.680	1.670	1.710	80,000	135,380	1.6923	1.011	1.011	1.017	1.011	1.035	132,132	1.0246	-1.18%
2019-03-19	0	1.690	1.670	1.700	1.670	1.700	132,000	221,780	1.6802	1.023	1.011	1.029	1.011	1.029	218,018	1.0173	1.20%
2019-03-18	0	1.670	1.670	1.690	1.670	1.700	202,000	339,320	1.6798	1.011	1.011	1.023	1.011	1.029	333,634	1.0170	-1.18%
2019-03-15	0	1.690	1.680	1.700	1.690	1.710	244,000	414,860	1.7002	1.023	1.017	1.029	1.023	1.035	403,004	1.0294	-1.74%
2019-03-14	0	1.720	1.710	1.730	1.710	1.730	348,000	598,620	1.7202	1.041	1.035	1.047	1.035	1.047	574,776	1.0415	-1.71%
2019-03-13	0	1.750	1.750	1.760	1.710	1.760	194,000	337,980	1.7422	1.060	1.060	1.066	1.035	1.066	320,421	1.0548	2.34%
2019-03-12	0	1.710	1.710	1.730	1.700	1.750	98,000	169,220	1.7267	1.035	1.035	1.047	1.029	1.060	161,862	1.0455	0.59%
2019-03-11	0	1.700	1.690	1.700	1.680	1.700	238,000	401,040	1.6850	1.029	1.023	1.029	1.017	1.029	393,094	1.0202	0.59%
2019-03-08	0	1.690	1.680	1.690	1.670	1.690	112,104	189,314	1.6887	1.023	1.017	1.023	1.011	1.023	185,157	1.0225	0.00%
2019-03-07	0	1.690	1.680	1.690	1.680	1.700	88,000	148,260	1.6848	1.023	1.017	1.023	1.017	1.029	145,346	1.0201	0.60%
2019-03-06	0	1.680	1.670	1.690	1.670	1.680	710,000	1,189,120	1.6748	1.017	1.011	1.023	1.011	1.017	1,172,675	1.0140	0.60%
2019-03-05	0	1.670	1.670	1.680	1.670	1.690	214,000	357,800	1.6720	1.011	1.011	1.017	1.011	1.023	353,454	1.0123	0.00%
2019-03-04	0	1.670	1.660	1.670	1.670	1.690	84,000	140,800	1.6762	1.011	1.005	1.011	1.011	1.023	138,739	1.0149	0.00%
2019-03-01	0	1.670	1.660	1.670	1.670	1.680	246,000	410,880	1.6702	1.011	1.005	1.011	1.011	1.017	406,307	1.0113	0.00%
2019-02-28	0	1.670	1.660	1.670	1.660	1.670	344,000	573,220	1.6663	1.011	1.005	1.011	1.005	1.011	568,169	1.0089	0.60%
2019-02-27	0	1.660	1.660	1.670	1.650	1.680	474,000	790,380	1.6675	1.005	1.005	1.011	0.999	1.017	782,884	1.0096	-0.60%
2019-02-26	0	1.670	1.660	1.670	1.650	1.670	684,000	1,137,260	1.6627	1.011	1.005	1.011	0.999	1.011	1,129,732	1.0067	-0.60%
2019-02-25	0	1.680	1.670	1.680	1.660	1.680	276,000	461,400	1.6717	1.017	1.011	1.017	1.005	1.017	455,857	1.0122	0.00%
2019-02-22	0	1.680	1.680	1.700	1.660	1.680	252,000	422,760	1.6776	1.017	1.017	1.029	1.005	1.017	416,217	1.0157	0.00%
2019-02-21	0	1.680	1.660	1.680	1.680	1.690	414,000	695,560	1.6801	1.017	1.005	1.017	1.017	1.023	683,785	1.0172	0.00%
2019-02-20	0	1.680	1.670	1.680	1.650	1.680	466,000	777,880	1.6693	1.017	1.011	1.017	0.999	1.017	769,671	1.0107	0.00%
2019-02-19	0	1.680	1.680	1.690	1.650	1.680	548,000	911,480	1.6633	1.017	1.017	1.023	0.999	1.017	905,107	1.0070	0.00%
2019-02-18	0	1.680	1.670	1.680	1.650	1.680	466,000	779,680	1.6731	1.017	1.011	1.017	0.999	1.017	769,671	1.0130	0.60%
2019-02-15	0	1.670	1.660	1.670	1.650	1.670	428,000	713,280	1.6665	1.011	1.005	1.011	0.999	1.011	706,908	1.0090	0.00%
2019-02-14	0	1.670	1.660	1.670	1.650	1.670	110,000	183,140	1.6649	1.011	1.005	1.011	0.999	1.011	181,682	1.0080	0.00%
2019-02-13	0	1.670	1.660	1.670	1.650	1.690	562,173	933,860	1.6612	1.011	1.005	1.011	0.999	1.023	928,516	1.0058	-1.18%
2019-02-12	0	1.690	1.680	1.690	1.650	1.690	608,000	1,010,140	1.6614	1.023	1.017	1.023	0.999	1.023	1,004,206	1.0059	1.81%
2019-02-11	0	1.660	1.650	1.660	1.650	1.670	484,000	803,460	1.6600	1.005	0.999	1.005	0.999	1.011	799,401	1.0051	0.00%
2019-02-08	0	1.660	1.650	1.660	1.650	1.710	418,000	695,640	1.6642	1.005	0.999	1.005	0.999	1.035	690,392	1.0076	0.61%
2019-02-04	0	1.650	1.650	1.670	1.650	1.650	8,000	13,200	1.6500	0.999	0.999	1.011	0.999	0.999	13,213	0.9990	0.00%
2019-02-01	0	1.650	1.640	1.650	1.650	1.680	162,000	268,720	1.6588	0.999	0.993	0.999	0.999	1.017	267,568	1.0043	-0.60%
2019-01-31	0	1.660	1.650	1.660	1.630	1.660	488,000	805,320	1.6502	1.005	0.999	1.005	0.987	1.005	806,008	0.9991	0.00%
2019-01-30	0	1.660	1.650	1.660	1.650	1.700	424,000	704,120	1.6607	1.005	0.999	1.005	0.999	1.029	700,302	1.0055	0.61%
2019-01-29	0	1.650	1.610	1.650	1.610	1.660	28,000	45,980	1.6421	0.999	0.975	0.999	0.975	1.005	46,246	0.9942	0.61%
2019-01-28	0	1.640	1.640	1.650	-	-	0	0	-	0.993	0.993	0.999	-	-	0	-	0.61%
2019-01-25	0	1.630	1.620	1.630	1.630	1.690	258,000	426,740	1.6540	0.987	0.981	0.987	0.987	1.023	426,127	1.0014	-1.21%
2019-01-24	0	1.650	1.640	1.660	1.650	1.660	38,000	62,720	1.6505	0.999	0.993	1.005	0.999	1.005	62,763	0.9993	0.00%
2019-01-23	0	1.650	1.630	1.650	1.580	1.650	1,934,000	3,173,880	1.6411	0.999	0.987	0.999	0.957	0.999	3,194,300	0.9936	1.85%
2019-01-22	0	1.620	1.620	1.650	1.590	1.620	602,000	973,460	1.6170	0.981	0.981	0.999	0.963	0.981	994,296	0.9790	0.00%
2019-01-21	0	1.620	1.610	1.620	1.600	1.640	24,000	38,740	1.6142	0.981	0.975	0.981	0.969	0.993	39,640	0.9773	0.00%
2019-01-18	0	1.620	1.600	1.620	1.600	1.620	264,000	427,200	1.6182	0.981	0.969	0.981	0.969	0.981	436,037	0.9797	-1.22%
2019-01-17	0	1.640	1.600	1.640	1.560	1.640	39,000	62,060	1.5913	0.993	0.969	0.993	0.945	0.993	64,415	0.9634	3.14%
2019-01-16	0	1.590	1.590	1.650	-	-	0	0	-	0.963	0.963	0.999	-	-	0	-	0.00%
2019-01-15	0	1.590	1.590	1.600	1.590	1.600	140,000	223,500	1.5964	0.963	0.963	0.969	0.963	0.969	231,232	0.9666	-1.24%
2019-01-14	0	1.610	1.600	1.610	1.630	1.630	40,000	65,200	1.6300	0.975	0.969	0.975	0.987	0.987	66,066	0.9869	0.62%
2019-01-11	0	1.600	1.590	1.640	1.590	1.670	180,000	287,880	1.5993	0.969	0.963	0.993	0.963	1.011	297,298	0.9683	-1.84%
2019-01-10	0	1.670	1.660	1.680	1.670	1.680	26,000	43,660	1.6792	0.987	0.981	0.993	0.987	0.993	43,997	0.9923	0.00%
2019-01-09	0	1.670	1.670	1.680	1.670	1.680	74,000	124,020	1.6759	0.987	0.987	0.993	0.987	0.993	125,222	0.9904	0.00%
2019-01-08	0	1.670	1.650	1.680	1.650	1.680	106,000	176,760	1.6675	0.987	0.975	0.993	0.975	0.993	179,372	0.9854	-0.60%
2019-01-07	0	1.680	1.670	1.680	1.660	1.680	110,000	183,920	1.6720	0.993	0.987	0.993	0.981	0.993	186,140	0.9881	2.44%
2019-01-04	0	1.640	1.600	1.640	1.590	1.650	130,000	208,560	1.6043	0.969	0.946	0.969	0.940	0.975	219,984	0.9481	-1.20%
2019-01-03	0	1.660	1.600	1.660	1.660	1.680	112,000	187,720	1.6761	0.981	0.946	0.981	0.981	0.993	189,525	0.9905	4.40%
2019-01-02	0	1.590	1.590	1.690	1.580	1.640	224,000	360,700	1.6103	0.940	0.940	0.999	0.934	0.969	379,050	0.9516	-3.64%
2018-12-31	0	1.650	1.650	1.690	1.640	1.690	70,000	115,360	1.6480	0.975	0.975	0.999	0.969	0.999	118,453	0.9739	-2.37%
2018-12-28	0	1.690	1.640	1.690	1.690	1.690	6,000	10,140	1.6900	0.999	0.969	0.999	0.999	0.999	10,153	0.9987	0.00%
2018-12-27	0	1.690	1.640	1.690	1.640	1.690	102,000	169,140	1.6582	0.999	0.969	0.999	0.969	0.999	172,603	0.9799	1.20%
2018-12-24	0	1.670	1.640	1.670	1.640	1.670	18,000	29,580	1.6433	0.987	0.969	0.987	0.969	0.987	30,459	0.9711	0.00%
2018-12-21	0	1.670	1.650	1.670	1.640	1.670	114,000	187,640	1.6460	0.987	0.975	0.987	0.969	0.987	192,909	0.9727	2.45%
2018-12-20	0	1.630	1.630	1.670	1.630	1.630	28,000	45,640	1.6300	0.963	0.963	0.987	0.963	0.963	47,381	0.9633	-1.21%
2018-12-19	0	1.650	1.650	1.670	1.650	1.650	32,000	52,800	1.6500	0.975	0.975	0.987	0.975	0.975	54,150	0.9751	-1.20%
2018-12-18	0	1.670	1.630	1.670	-	-	0	0	-	0.987	0.963	0.987	-	-	0	-	0.00%
2018-12-17	0	1.670	1.650	1.680	1.660	1.670	36,000	59,800	1.6611	0.987	0.975	0.993	0.981	0.987	60,919	0.9816	2.45%
2018-12-14	0	1.630	1.630	1.690	1.610	1.700	350,000	586,360	1.6753	0.963	0.963	0.999	0.951	1.005	592,265	0.9900	0.00%
2018-12-13	0	1.630	1.630	1.650	-	-	0	0	-	0.963	0.963	0.975	-	-	0	-	0.00%
2018-12-12	0	1.630	1.620	1.630	1.620	1.710	52,000	85,000	1.6346	0.963	0.957	0.963	0.957	1.011	87,994	0.9660	0.00%
2018-12-11	0	1.630	1.630	1.640	1.630	1.650	44,000	71,960	1.6355	0.963	0.963	0.969	0.963	0.975	74,456	0.9665	-1.21%
2018-12-10	0	1.650	1.650	1.670	1.650	1.680	34,000	57,040	1.6776	0.975	0.975	0.987	0.975	0.993	57,534	0.9914	-4.07%
2018-12-07	0	1.720	1.650	1.720	1.660	1.720	42,000	69,960	1.6657	1.016	0.975	1.016	0.981	1.016	71,072	0.9844	3.61%
2018-12-06	0	1.660	1.630	1.660	1.630	1.660	38,000	62,620	1.6479	0.981	0.963	0.981	0.963	0.981	64,303	0.9738	0.61%
2018-12-05	0	1.650	1.640	1.660	1.590	1.660	208,000	341,740	1.6430	0.975	0.969	0.981	0.940	0.981	351,975	0.9709	-4.62%
2018-12-04	0	1.730	1.650	1.730	1.640	1.740	172,000	292,160	1.6986	1.022	0.975	1.022	0.969	1.028	291,056	1.0038	5.49%
2018-12-03	0	1.640	1.640	1.650	1.590	1.640	256,000	413,380	1.6148	0.969	0.969	0.975	0.940	0.969	433,200	0.9542	-0.61%
2018-11-30	0	1.650	1.650	1.680	1.640	1.680	117,000	193,150	1.6509	0.975	0.975	0.993	0.969	0.993	197,986	0.9756	-1.79%
2018-11-29	0	1.680	1.650	1.680	1.660	1.680	76,000	126,960	1.6705	0.993	0.975	0.993	0.981	0.993	128,606	0.9872	0.60%
2018-11-28	0	1.670	1.640	1.670	1.640	1.670	56,000	92,560	1.6529	0.987	0.969	0.987	0.969	0.987	94,762	0.9768	0.00%
2018-11-27	0	1.670	1.660	1.670	1.650	1.680	56,000	93,380	1.6675	0.987	0.981	0.987	0.975	0.993	94,762	0.9854	1.21%
2018-11-26	0	1.650	1.650	1.660	1.650	1.660	32,000	53,040	1.6575	0.975	0.975	0.981	0.975	0.981	54,150	0.9795	-0.60%
2018-11-23	0	1.660	1.640	1.660	1.650	1.670	44,000	72,760	1.6536	0.981	0.969	0.981	0.975	0.987	74,456	0.9772	0.61%
2018-11-22	0	1.650	1.640	1.660	1.640	1.650	104,000	170,640	1.6408	0.975	0.969	0.981	0.969	0.975	175,987	0.9696	0.00%
2018-11-21	0	1.650	1.640	1.650	1.640	1.650	120,000	196,940	1.6412	0.975	0.969	0.975	0.969	0.975	203,062	0.9698	0.61%
2018-11-20	0	1.640	1.640	1.660	1.640	1.650	60,000	98,900	1.6483	0.969	0.969	0.981	0.969	0.975	101,531	0.9741	0.61%
2018-11-19	0	1.630	1.630	1.640	1.610	1.690	718,000	1,170,520	1.6303	0.963	0.963	0.969	0.951	0.999	1,214,990	0.9634	-0.61%
2018-11-16	0	1.640	1.640	1.680	1.640	1.680	106,000	175,200	1.6528	0.969	0.969	0.993	0.969	0.993	179,372	0.9767	-1.20%
2018-11-15	0	1.660	1.640	1.660	1.640	1.670	82,000	134,620	1.6417	0.981	0.969	0.981	0.969	0.987	138,759	0.9702	1.22%
2018-11-14	0	1.640	1.640	1.680	1.640	1.650	110,000	181,180	1.6471	0.969	0.969	0.993	0.969	0.975	186,140	0.9734	-0.61%
2018-11-13	0	1.650	1.650	1.690	1.640	1.690	162,000	269,800	1.6654	0.975	0.975	0.999	0.969	0.999	274,134	0.9842	-0.60%
2018-11-12	0	1.660	1.660	1.680	1.650	1.660	24,000	39,760	1.6567	0.981	0.981	0.993	0.975	0.981	40,612	0.9790	0.61%
2018-11-09	0	1.650	1.650	1.690	1.650	1.690	82,000	135,760	1.6556	0.975	0.975	0.999	0.975	0.999	138,759	0.9784	0.00%
2018-11-08	0	1.650	1.650	1.700	1.650	1.700	82,000	136,600	1.6659	0.975	0.975	1.005	0.975	1.005	138,759	0.9844	-2.94%
2018-11-07	0	1.700	1.670	1.700	1.630	1.700	36,500	61,025	1.6719	1.005	0.987	1.005	0.963	1.005	61,765	0.9880	1.19%
2018-11-06	0	1.680	1.660	1.670	1.670	1.690	36,000	60,340	1.6761	0.993	0.981	0.987	0.987	0.999	60,919	0.9905	-0.59%
2018-11-05	0	1.690	1.680	1.690	1.680	1.690	18,000	30,320	1.6844	0.999	0.993	0.999	0.993	0.999	30,459	0.9954	0.00%
2018-11-02	0	1.690	1.680	1.710	1.670	1.720	170,000	289,220	1.7013	0.999	0.993	1.011	0.987	1.016	287,672	1.0054	1.20%
2018-11-01	0	1.670	1.670	1.690	1.660	1.720	122,000	205,220	1.6821	0.987	0.987	0.999	0.981	1.016	206,447	0.9941	-1.18%
2018-10-31	0	1.690	1.690	1.720	1.630	1.700	322,000	536,280	1.6655	0.999	0.999	1.016	0.963	1.005	544,884	0.9842	1.20%
2018-10-30	0	1.670	1.660	1.730	1.630	1.780	820,000	1,382,460	1.6859	0.987	0.981	1.022	0.963	1.052	1,387,593	0.9963	-7.73%
2018-10-29	0	1.810	1.800	1.810	1.780	1.820	192,000	344,280	1.7931	1.070	1.064	1.070	1.052	1.076	324,900	1.0596	-1.09%
2018-10-26	0	1.830	1.830	1.860	1.810	1.830	76,000	138,160	1.8179	1.081	1.081	1.099	1.070	1.081	128,606	1.0743	2.23%
2018-10-25	0	1.790	1.780	1.800	1.790	1.810	192,750	348,207	1.8065	1.058	1.052	1.064	1.058	1.070	326,169	1.0676	-1.10%
2018-10-24	0	1.810	1.810	1.850	1.810	1.830	20,000	36,400	1.8200	1.070	1.070	1.093	1.070	1.081	33,844	1.0755	-1.09%
2018-10-23	0	1.830	1.810	1.830	1.810	1.810	2,000	3,620	1.8100	1.081	1.070	1.081	1.070	1.070	3,384	1.0696	0.00%
2018-10-22	0	1.830	1.820	1.830	1.800	1.910	198,000	361,000	1.8232	1.081	1.076	1.081	1.064	1.129	335,053	1.0774	2.81%
2018-10-19	0	1.780	1.770	1.780	1.800	1.800	6,000	10,800	1.8000	1.052	1.046	1.052	1.064	1.064	10,153	1.0637	-1.66%
2018-10-18	0	1.810	1.800	1.820	1.810	1.820	14,000	25,440	1.8171	1.070	1.064	1.076	1.070	1.076	23,691	1.0738	0.00%
2018-10-16	0	1.810	1.800	1.810	1.810	1.820	14,000	25,440	1.8171	1.070	1.064	1.070	1.070	1.076	23,691	1.0738	-0.55%
2018-10-15	0	1.820	1.810	1.820	1.800	1.820	122,000	219,920	1.8026	1.076	1.070	1.076	1.064	1.076	206,447	1.0653	-1.62%
2018-10-12	0	1.850	1.800	1.850	1.800	1.930	50,000	94,000	1.8800	1.093	1.064	1.093	1.064	1.141	84,609	1.1110	2.78%
2018-10-11	0	1.800	1.800	1.860	1.800	1.870	236,000	426,260	1.8062	1.064	1.064	1.099	1.064	1.105	399,356	1.0674	-2.70%
2018-10-10	0	1.850	1.810	1.850	1.800	1.850	60,000	110,320	1.8387	1.093	1.070	1.093	1.064	1.093	101,531	1.0866	2.21%
2018-10-09	0	1.810	1.810	1.840	1.810	1.820	58,000	105,460	1.8183	1.070	1.070	1.087	1.070	1.076	98,147	1.0745	-1.63%
2018-10-08	0	1.840	1.820	1.850	1.840	1.840	20,000	36,800	1.8400	1.087	1.076	1.093	1.087	1.087	33,844	1.0874	-0.54%
2018-10-05	0	1.850	1.850	1.860	1.850	1.860	1,752,000	3,241,760	1.8503	1.093	1.093	1.099	1.093	1.099	2,964,710	1.0934	0.00%
2018-10-04	0	1.850	1.850	1.870	1.850	1.850	184,000	340,400	1.8500	1.093	1.093	1.105	1.093	1.093	311,362	1.0933	-1.07%
2018-10-03	0	1.870	1.840	1.870	1.810	1.870	70,000	130,000	1.8571	1.105	1.087	1.105	1.070	1.105	118,453	1.0975	1.08%
2018-10-02	0	1.850	1.850	1.880	1.850	1.870	242,000	448,680	1.8540	1.093	1.093	1.111	1.093	1.105	409,509	1.0957	-1.60%
2018-09-28	0	1.880	1.870	1.880	1.860	1.880	364,000	677,320	1.8608	1.111	1.105	1.111	1.099	1.111	615,956	1.0996	0.53%
2018-09-27	0	1.870	1.870	1.890	1.870	1.880	63,079	118,174	1.8734	1.105	1.105	1.117	1.105	1.111	106,741	1.1071	0.00%
2018-09-26	0	1.870	1.870	1.930	1.860	1.940	270,000	512,400	1.8978	1.105	1.105	1.141	1.099	1.146	456,890	1.1215	-2.60%
2018-09-24	0	1.920	1.900	1.920	1.920	1.920	8,000	15,360	1.9200	1.135	1.123	1.135	1.135	1.135	13,537	1.1346	0.00%
2018-09-21	0	1.920	1.890	1.940	1.920	1.920	10,000	19,200	1.9200	1.135	1.117	1.146	1.135	1.135	16,922	1.1346	0.00%
2018-09-20	0	1.920	1.870	1.930	1.860	1.940	102,000	195,260	1.9143	1.135	1.105	1.141	1.099	1.146	172,603	1.1313	2.13%
2018-09-19	0	1.880	1.880	1.920	1.880	1.900	30,000	56,600	1.8867	1.111	1.111	1.135	1.111	1.123	50,766	1.1149	-1.57%
2018-09-18	0	1.910	1.890	1.910	1.910	1.910	6,000	11,460	1.9100	1.129	1.117	1.129	1.129	1.129	10,153	1.1287	0.53%
2018-09-17	0	1.900	1.870	1.900	-	-	0	0	-	1.123	1.105	1.123	-	-	0	-	0.00%
2018-09-14	0	1.900	1.840	1.920	1.900	1.920	28,000	53,440	1.9086	1.123	1.087	1.135	1.123	1.135	47,381	1.1279	-1.04%
2018-09-13	0	1.920	1.850	1.920	1.840	1.930	140,000	265,140	1.8939	1.135	1.093	1.135	1.087	1.141	236,906	1.1192	3.78%
2018-09-12	0	1.850	1.850	1.890	1.840	1.860	340,000	630,400	1.8541	1.093	1.093	1.117	1.087	1.099	575,343	1.0957	0.00%
2018-09-11	0	1.850	1.850	1.860	1.820	1.870	60,000	111,080	1.8513	1.093	1.093	1.099	1.076	1.105	101,531	1.0940	-0.54%
2018-09-10	0	1.860	1.850	1.880	1.850	1.880	106,000	196,240	1.8513	1.099	1.093	1.111	1.093	1.111	179,372	1.0940	-2.11%
2018-09-07	0	1.900	1.880	1.900	1.860	1.900	190,000	357,780	1.8831	1.123	1.111	1.123	1.099	1.123	321,515	1.1128	0.00%
2018-09-06	0	1.900	1.880	1.900	1.900	1.910	24,000	45,620	1.9008	1.123	1.111	1.123	1.123	1.129	40,612	1.1233	0.00%
2018-09-05	0	1.900	1.900	1.930	1.800	1.900	370,000	700,560	1.8934	1.123	1.123	1.141	1.064	1.123	626,109	1.1189	-1.55%
2018-09-04	0	1.930	1.900	1.930	-	-	750	1,342	1.7893	1.141	1.123	1.141	-	-	1,269	1.0574	-0.52%
2018-09-03	0	1.940	1.900	1.940	1.940	1.940	4,000	7,760	1.9400	1.146	1.123	1.146	1.146	1.146	6,769	1.1464	0.00%
2018-08-31	0	1.940	1.910	1.940	1.830	1.960	368,000	698,900	1.8992	1.146	1.129	1.146	1.081	1.158	622,725	1.1223	1.04%
2018-08-30	0	2.070	2.060	2.070	2.050	2.100	1,502,000	3,108,780	2.0698	1.135	1.129	1.135	1.124	1.151	2,740,231	1.1345	0.00%
2018-08-29	0	2.070	2.060	2.070	2.070	2.070	246,000	509,220	2.0700	1.135	1.129	1.135	1.135	1.135	448,799	1.1346	0.00%
2018-08-28	0	2.070	2.060	2.070	2.060	2.070	518,000	1,072,160	2.0698	1.135	1.129	1.135	1.129	1.135	945,033	1.1345	-1.43%
2018-08-27	0	2.100	2.100	2.120	2.100	2.130	342,000	721,960	2.1110	1.151	1.151	1.162	1.151	1.168	623,941	1.1571	-1.41%
2018-08-24	0	2.130	2.130	2.140	2.120	2.150	40,000	85,560	2.1390	1.168	1.168	1.173	1.162	1.178	72,976	1.1724	-0.93%
2018-08-23	0	2.150	2.120	2.150	2.110	2.150	268,000	573,360	2.1394	1.178	1.162	1.178	1.157	1.178	488,936	1.1727	0.00%
2018-08-22	0	2.150	2.140	2.150	2.140	2.150	94,000	201,660	2.1453	1.178	1.173	1.178	1.173	1.178	171,492	1.1759	0.00%
2018-08-21	0	2.150	2.140	2.150	2.090	2.150	336,000	712,640	2.1210	1.178	1.173	1.178	1.146	1.178	612,994	1.1626	2.38%
2018-08-20	0	2.100	2.080	2.100	2.060	2.100	312,000	645,800	2.0699	1.151	1.140	1.151	1.129	1.151	569,209	1.1346	2.94%
2018-08-17	0	2.040	2.040	2.050	2.030	2.050	144,000	294,300	2.0438	1.118	1.118	1.124	1.113	1.124	262,712	1.1202	0.49%
2018-08-16	0	2.030	2.020	2.040	2.000	2.040	142,000	287,360	2.0237	1.113	1.107	1.118	1.096	1.118	259,063	1.1092	1.00%
2018-08-15	0	2.010	2.000	2.030	1.980	2.040	668,000	1,338,020	2.0030	1.102	1.096	1.113	1.085	1.118	1,218,691	1.0979	0.50%
2018-08-14	0	2.000	2.000	2.020	2.000	2.040	118,000	238,520	2.0214	1.096	1.096	1.107	1.096	1.118	215,278	1.1080	-1.48%
2018-08-13	0	2.030	2.020	2.040	1.990	2.040	406,000	816,820	2.0119	1.113	1.107	1.118	1.091	1.118	740,702	1.1028	0.50%
2018-08-10	0	2.020	2.010	2.040	2.000	2.050	2,580,000	5,240,500	2.0312	1.107	1.102	1.118	1.096	1.124	4,706,922	1.1134	-1.46%
2018-08-09	0	2.050	2.040	2.050	2.030	2.060	290,000	594,760	2.0509	1.124	1.118	1.124	1.113	1.129	529,073	1.1242	0.99%
2018-08-08	0	2.030	2.030	2.040	2.030	2.070	1,234,000	2,527,540	2.0482	1.113	1.113	1.118	1.113	1.135	2,251,295	1.1227	-1.46%
2018-08-07	0	2.060	2.050	2.070	2.050	2.070	42,000	86,740	2.0652	1.129	1.124	1.135	1.124	1.135	76,624	1.1320	0.00%
2018-08-06	0	2.060	2.050	2.060	2.030	2.070	350,000	718,100	2.0517	1.129	1.124	1.129	1.113	1.135	638,536	1.1246	0.49%
2018-08-03	0	2.050	2.040	2.050	2.020	2.050	194,000	395,980	2.0411	1.124	1.118	1.124	1.107	1.124	353,931	1.1188	0.00%
2018-08-02	0	2.050	2.050	2.060	2.040	2.070	326,000	667,080	2.0463	1.124	1.124	1.129	1.118	1.135	594,751	1.1216	-0.49%
2018-08-01	0	2.060	2.050	2.060	2.050	2.070	440,000	907,740	2.0630	1.129	1.124	1.129	1.124	1.135	802,731	1.1308	0.49%
2018-07-31	0	2.050	2.050	2.080	2.050	2.070	180,000	371,180	2.0621	1.124	1.124	1.140	1.124	1.135	328,390	1.1303	0.00%
2018-07-30	0	2.050	2.050	2.070	2.010	2.070	730,000	1,494,040	2.0466	1.124	1.124	1.135	1.102	1.135	1,331,803	1.1218	-0.97%
2018-07-27	0	2.070	2.050	2.080	2.040	2.070	480,000	988,240	2.0588	1.135	1.124	1.140	1.118	1.135	875,706	1.1285	0.98%
2018-07-26	0	2.050	2.040	2.050	2.000	2.060	180,000	367,280	2.0404	1.124	1.118	1.124	1.096	1.129	328,390	1.1184	0.99%
2018-07-25	0	2.030	2.030	2.050	2.020	2.040	86,000	174,580	2.0300	1.113	1.113	1.124	1.107	1.118	156,897	1.1127	-0.49%
2018-07-24	0	2.040	2.030	2.050	2.000	2.040	36,000	73,180	2.0328	1.118	1.113	1.124	1.096	1.118	65,678	1.1142	0.00%
2018-07-23	0	2.040	2.020	2.040	-	-	0	0	-	1.118	1.107	1.118	-	-	0	-	0.00%
2018-07-20	0	2.040	2.010	2.040	2.000	2.060	400,000	815,900	2.0398	1.118	1.102	1.118	1.096	1.129	729,755	1.1180	2.00%
2018-07-19	0	2.000	2.000	2.020	2.000	2.030	70,000	141,200	2.0171	1.096	1.096	1.107	1.096	1.113	127,707	1.1057	-1.48%
2018-07-18	0	2.030	2.000	2.030	2.000	2.030	364,000	735,120	2.0196	1.113	1.096	1.113	1.096	1.113	664,077	1.1070	1.50%
2018-07-17	0	2.000	1.980	2.010	1.950	2.000	140,000	278,940	1.9924	1.096	1.085	1.102	1.069	1.096	255,414	1.0921	1.52%
2018-07-16	0	1.970	1.970	1.980	1.920	1.970	196,000	383,200	1.9551	1.080	1.080	1.085	1.052	1.080	357,580	1.0716	2.07%
2018-07-13	0	1.930	1.920	1.950	1.920	1.930	200,000	385,300	1.9265	1.058	1.052	1.069	1.052	1.058	364,878	1.0560	0.00%
2018-07-12	0	1.930	1.920	1.950	1.910	1.950	762,000	1,472,660	1.9326	1.058	1.052	1.069	1.047	1.069	1,390,184	1.0593	-1.03%
2018-07-11	0	1.950	1.950	1.970	1.950	2.030	214,000	422,140	1.9726	1.069	1.069	1.080	1.069	1.113	390,419	1.0812	-1.02%
2018-07-10	0	1.970	1.970	1.980	1.930	2.000	408,000	807,440	1.9790	1.080	1.080	1.085	1.058	1.096	744,350	1.0848	-1.50%
2018-07-09	0	2.000	2.000	2.010	1.990	2.010	145,120	289,980	1.9982	1.096	1.096	1.102	1.091	1.102	264,755	1.0953	0.00%
2018-07-06	0	2.000	1.990	2.000	1.990	2.000	426,000	850,200	1.9958	1.096	1.091	1.096	1.091	1.096	777,189	1.0939	-1.96%
2018-07-05	0	2.040	2.010	2.040	2.000	2.050	232,000	466,080	2.0090	1.118	1.102	1.118	1.096	1.124	423,258	1.1012	-0.49%
2018-07-04	0	2.050	2.010	2.050	2.000	2.060	178,000	359,660	2.0206	1.124	1.102	1.124	1.096	1.129	324,741	1.1075	0.00%
2018-07-03	0	2.050	2.030	2.050	1.990	2.050	268,000	544,920	2.0333	1.124	1.113	1.124	1.091	1.124	488,936	1.1145	3.02%
2018-06-29	0	1.990	1.990	2.010	1.990	2.100	2,104,000	4,237,100	2.0138	1.091	1.091	1.102	1.091	1.151	3,838,513	1.1038	-1.97%
2018-06-28	0	2.030	2.010	2.030	2.000	2.050	24,000	48,460	2.0192	1.113	1.102	1.113	1.096	1.124	43,785	1.1068	1.50%
2018-06-27	0	2.000	1.990	2.030	2.000	2.030	64,000	128,660	2.0103	1.096	1.091	1.113	1.096	1.113	116,761	1.1019	-1.48%
2018-06-26	0	2.030	2.010	2.030	1.980	2.030	60,000	119,820	1.9970	1.113	1.102	1.113	1.085	1.113	109,463	1.0946	1.50%
2018-06-25	0	2.000	1.990	2.010	2.000	2.050	268,000	540,660	2.0174	1.096	1.091	1.102	1.096	1.124	488,936	1.1058	-0.99%
2018-06-22	0	2.020	2.020	2.030	2.020	2.050	332,000	675,400	2.0343	1.107	1.107	1.113	1.107	1.124	605,697	1.1151	-0.98%
2018-06-21	0	2.040	2.040	2.090	2.040	2.050	74,000	150,980	2.0403	1.118	1.118	1.146	1.118	1.124	135,005	1.1183	0.00%
2018-06-20	0	2.040	2.040	2.060	2.030	2.060	330,000	677,260	2.0523	1.118	1.118	1.129	1.113	1.129	602,048	1.1249	-0.97%
2018-06-19	0	2.060	2.050	2.070	2.050	2.110	636,000	1,327,820	2.0878	1.129	1.124	1.135	1.124	1.157	1,160,311	1.1444	0.00%
2018-06-15	0	2.060	2.060	2.100	2.050	2.110	156,000	323,640	2.0746	1.129	1.129	1.151	1.124	1.157	284,605	1.1372	0.00%
2018-06-14	0	2.060	2.060	2.070	2.050	2.100	108,000	222,700	2.0620	1.129	1.129	1.135	1.124	1.151	197,034	1.1303	-0.48%
2018-06-13	0	2.070	2.070	2.090	2.050	2.100	108,000	224,460	2.0783	1.135	1.135	1.146	1.124	1.151	197,034	1.1392	0.00%
2018-06-12	0	2.070	2.050	2.070	2.050	2.070	34,000	70,320	2.0682	1.135	1.124	1.135	1.124	1.135	62,029	1.1337	0.49%
2018-06-11	0	2.060	2.060	2.090	2.050	2.100	180,000	372,260	2.0681	1.129	1.129	1.146	1.124	1.151	328,390	1.1336	-0.48%
2018-06-08	0	2.070	2.070	2.100	2.050	2.110	849,500	1,759,385	2.0711	1.135	1.135	1.151	1.124	1.157	1,549,818	1.1352	0.00%
2018-06-07	0	2.070	2.070	2.110	-	-	0	0	-	1.135	1.135	1.157	-	-	0	-	0.49%
2018-06-06	0	2.060	2.060	2.110	-	-	0	0	-	1.129	1.129	1.157	-	-	0	-	0.49%
2018-06-05	0	2.050	2.050	2.090	2.040	2.050	1,274,000	2,611,480	2.0498	1.124	1.124	1.146	1.118	1.124	2,324,271	1.1236	0.00%
2018-06-04	0	2.050	2.050	2.070	2.050	2.060	62,000	127,300	2.0532	1.124	1.124	1.135	1.124	1.129	113,112	1.1254	-0.49%
2018-06-01	0	2.060	2.060	2.100	2.050	2.060	36,000	74,040	2.0567	1.129	1.129	1.151	1.124	1.129	65,678	1.1273	0.49%
2018-05-31	0	2.050	2.050	2.080	2.040	2.050	212,000	434,500	2.0495	1.124	1.124	1.140	1.118	1.124	386,770	1.1234	0.00%
2018-05-30	0	2.050	2.050	2.100	2.050	2.050	68,000	139,400	2.0500	1.124	1.124	1.151	1.124	1.124	124,058	1.1237	-0.49%
2018-05-29	0	2.060	2.050	2.060	2.060	2.080	56,000	115,960	2.0707	1.129	1.124	1.129	1.129	1.140	102,166	1.1350	-0.48%
2018-05-28	0	2.070	2.070	2.100	2.070	2.080	40,000	82,840	2.0710	1.135	1.135	1.151	1.135	1.140	72,976	1.1352	-0.48%
2018-05-25	0	2.080	2.070	2.120	2.070	2.110	58,000	121,360	2.0924	1.140	1.135	1.162	1.135	1.157	105,815	1.1469	0.48%
2018-05-24	0	2.070	2.070	2.120	-	-	0	0	-	1.135	1.135	1.162	-	-	0	-	0.00%
2018-05-23	0	2.070	2.070	2.100	2.070	2.080	178,000	370,140	2.0794	1.135	1.135	1.151	1.135	1.140	324,741	1.1398	-1.43%
2018-05-21	0	2.100	2.090	2.130	2.080	2.100	66,000	138,200	2.0939	1.151	1.146	1.168	1.140	1.151	120,410	1.1477	-1.87%
2018-05-18	0	2.140	2.110	2.140	2.080	2.150	76,000	161,140	2.1203	1.173	1.157	1.173	1.140	1.178	138,654	1.1622	2.88%
2018-05-17	0	2.080	2.080	2.090	2.080	2.100	48,000	100,100	2.0854	1.140	1.140	1.146	1.140	1.151	87,571	1.1431	-1.89%
2018-05-16	0	2.120	2.090	2.120	2.120	2.120	32,000	67,840	2.1200	1.162	1.146	1.162	1.162	1.162	58,380	1.1620	0.47%
2018-05-15	0	2.110	2.100	2.120	2.130	2.130	20,000	42,600	2.1300	1.157	1.151	1.162	1.168	1.168	36,488	1.1675	1.44%
2018-05-14	0	2.080	2.080	2.100	2.080	2.090	16,000	33,300	2.0813	1.140	1.140	1.151	1.140	1.146	29,190	1.1408	-0.95%
2018-05-11	0	2.100	2.100	2.110	2.100	2.110	108,000	227,180	2.1035	1.151	1.151	1.157	1.151	1.157	197,034	1.1530	0.00%
2018-05-10	0	2.100	2.100	2.110	2.090	2.100	42,000	87,940	2.0938	1.151	1.151	1.157	1.146	1.151	76,624	1.1477	0.96%
2018-05-09	0	2.080	2.080	2.110	2.080	2.090	90,000	187,700	2.0856	1.140	1.140	1.157	1.140	1.146	164,195	1.1432	0.48%
2018-05-08	0	2.070	2.070	2.110	2.060	2.110	138,000	288,000	2.0870	1.135	1.135	1.157	1.129	1.157	251,766	1.1439	0.00%
2018-05-07	0	2.070	2.060	2.080	2.060	2.070	120,000	248,200	2.0683	1.135	1.129	1.140	1.129	1.135	218,927	1.1337	0.00%
2018-05-04	0	2.070	2.070	2.080	2.070	2.080	66,000	137,120	2.0776	1.135	1.135	1.140	1.135	1.140	120,410	1.1388	-0.48%
2018-05-03	0	2.080	2.060	2.080	2.070	2.080	168,000	348,440	2.0740	1.140	1.129	1.140	1.135	1.140	306,497	1.1368	-0.48%
2018-05-02	0	2.090	2.070	2.100	2.050	2.110	42,000	87,920	2.0933	1.146	1.135	1.151	1.124	1.157	76,624	1.1474	0.97%
2018-04-30	0	2.070	2.050	2.070	2.070	2.070	20,000	41,400	2.0700	1.135	1.124	1.135	1.135	1.135	36,488	1.1346	0.98%
2018-04-27	0	2.050	2.050	2.060	2.040	2.060	73,000	149,680	2.0504	1.124	1.124	1.129	1.118	1.129	133,180	1.1239	0.49%
2018-04-26	0	2.040	2.040	2.070	2.040	2.070	1,154,000	2,375,000	2.0581	1.118	1.118	1.135	1.118	1.135	2,105,344	1.1281	-1.45%
2018-04-25	0	2.070	2.060	2.100	2.060	2.070	546,000	1,125,100	2.0606	1.135	1.129	1.151	1.129	1.135	996,116	1.1295	0.00%
2018-04-24	0	2.070	2.060	2.090	2.020	2.080	412,000	845,680	2.0526	1.135	1.129	1.146	1.107	1.140	751,648	1.1251	-1.43%
2018-04-23	0	2.100	2.070	2.100	2.100	2.100	4,000	8,400	2.1000	1.151	1.135	1.151	1.151	1.151	7,298	1.1511	0.00%
2018-04-20	0	2.100	2.080	2.100	-	-	0	0	-	1.151	1.140	1.151	-	-	0	-	0.00%
2018-04-19	0	2.100	2.090	2.100	2.090	2.100	30,000	62,800	2.0933	1.151	1.146	1.151	1.146	1.151	54,732	1.1474	0.96%
2018-04-18	0	2.080	2.080	2.090	2.070	2.080	216,000	447,460	2.0716	1.140	1.140	1.146	1.135	1.140	394,068	1.1355	0.48%
2018-04-17	0	2.070	2.080	2.120	2.070	2.130	32,000	67,560	2.1113	1.135	1.140	1.162	1.135	1.168	58,380	1.1572	-1.43%
2018-04-16	0	2.100	2.080	2.130	2.020	2.200	126,000	265,000	2.1032	1.151	1.140	1.168	1.107	1.206	229,873	1.1528	0.00%
2018-04-13	0	2.100	2.100	2.160	-	-	0	0	-	1.151	1.151	1.184	-	-	0	-	0.00%
2018-04-12	0	2.100	2.090	2.100	2.090	2.120	48,000	101,580	2.1163	1.151	1.146	1.151	1.146	1.162	87,571	1.1600	-0.47%
2018-04-11	0	2.110	2.110	2.160	2.110	2.200	60,000	129,360	2.1560	1.157	1.157	1.184	1.157	1.206	109,463	1.1818	-0.47%
2018-04-10	0	2.120	2.090	2.130	2.100	2.150	48,000	101,980	2.1246	1.162	1.146	1.168	1.151	1.178	87,571	1.1645	0.95%
2018-04-09	0	2.100	2.100	2.120	2.080	2.100	120,000	251,220	2.0935	1.151	1.151	1.162	1.140	1.151	218,927	1.1475	0.00%
2018-04-06	0	2.100	2.090	2.100	2.080	2.100	136,000	284,740	2.0937	1.151	1.146	1.151	1.140	1.151	248,117	1.1476	0.00%
2018-04-04	0	2.100	2.090	2.110	2.070	2.100	42,000	88,140	2.0986	1.151	1.146	1.157	1.135	1.151	76,624	1.1503	0.48%
2018-04-03	0	2.090	2.090	2.140	2.060	2.140	62,000	129,780	2.0932	1.146	1.146	1.173	1.129	1.173	113,112	1.1474	1.46%
2018-03-29	0	2.060	2.060	2.090	2.060	2.100	3,494,000	7,271,400	2.0811	1.129	1.129	1.146	1.129	1.151	6,374,412	1.1407	-1.90%
2018-03-28	0	2.100	2.090	2.110	2.100	2.120	22,000	46,240	2.1018	1.151	1.146	1.157	1.151	1.162	40,137	1.1521	-1.41%
2018-03-27	0	2.130	2.120	2.130	2.100	2.140	148,000	312,520	2.1116	1.168	1.162	1.168	1.151	1.173	270,009	1.1574	1.43%
2018-03-26	0	2.100	2.100	2.110	2.070	2.100	336,000	701,380	2.0874	1.151	1.151	1.157	1.135	1.151	612,994	1.1442	-0.47%
2018-03-23	0	2.110	2.100	2.110	2.100	2.150	188,000	397,180	2.1127	1.157	1.151	1.157	1.151	1.178	342,985	1.1580	-2.76%
2018-03-22	0	2.170	2.170	2.180	2.170	2.180	46,000	100,240	2.1791	1.189	1.189	1.195	1.189	1.195	83,922	1.1944	-1.81%
2018-03-21	0	2.210	2.180	2.230	2.210	2.240	28,000	62,260	2.2236	1.211	1.195	1.222	1.211	1.228	51,083	1.2188	-1.34%
2018-03-20	0	2.240	2.230	2.260	2.240	2.240	34,000	76,160	2.2400	1.228	1.222	1.239	1.228	1.228	62,029	1.2278	0.00%
2018-03-19	0	2.240	2.230	2.250	2.230	2.240	134,000	300,080	2.2394	1.228	1.222	1.233	1.222	1.228	244,468	1.2275	0.45%
2018-03-16	0	2.230	2.220	2.230	2.220	2.240	106,000	236,740	2.2334	1.222	1.217	1.222	1.217	1.228	193,385	1.2242	-0.45%
2018-03-15	0	2.240	2.230	2.240	2.230	2.260	276,000	618,660	2.2415	1.228	1.222	1.228	1.222	1.239	503,531	1.2286	0.00%
2018-03-14	0	2.240	2.230	2.240	2.230	2.260	400,000	896,060	2.2402	1.228	1.222	1.228	1.222	1.239	729,755	1.2279	-1.32%
2018-03-13	0	2.270	2.270	2.280	2.270	2.280	128,020	291,264	2.2751	1.244	1.244	1.250	1.244	1.250	233,558	1.2471	0.89%
2018-03-12	0	2.250	2.240	2.270	2.240	2.280	364,000	823,020	2.2610	1.233	1.228	1.244	1.228	1.250	664,077	1.2393	-0.88%
2018-03-09	0	2.270	2.260	2.270	2.270	2.270	14,000	31,780	2.2700	1.244	1.239	1.244	1.244	1.244	25,541	1.2443	-0.44%
2018-03-08	0	2.280	2.270	2.280	2.230	2.280	504,000	1,144,900	2.2716	1.250	1.244	1.250	1.222	1.250	919,492	1.2451	0.44%
2018-03-07	0	2.270	2.270	2.280	2.260	2.280	194,000	439,420	2.2651	1.244	1.244	1.250	1.239	1.250	353,931	1.2415	0.00%
2018-03-06	0	2.270	2.250	2.270	2.180	2.270	520,000	1,168,120	2.2464	1.244	1.233	1.244	1.195	1.244	948,682	1.2313	2.25%
2018-03-05	0	2.220	2.200	2.240	2.180	2.240	360,000	794,980	2.2083	1.217	1.206	1.228	1.195	1.228	656,780	1.2104	0.91%
2018-03-02	0	2.200	2.190	2.200	2.200	2.200	212,500	466,875	2.1971	1.206	1.200	1.206	1.206	1.206	387,682	1.2043	-0.90%
2018-03-01	0	2.220	2.200	2.220	2.240	2.240	20,000	44,800	2.2400	1.217	1.206	1.217	1.228	1.228	36,488	1.2278	0.00%
2018-02-28	0	2.220	2.210	2.220	2.140	2.280	572,000	1,270,520	2.2212	1.217	1.211	1.217	1.173	1.250	1,043,550	1.2175	1.37%
2018-02-27	0	2.190	2.180	2.200	2.190	2.200	404,000	887,300	2.1963	1.200	1.195	1.206	1.200	1.206	737,053	1.2038	-0.45%
2018-02-26	0	2.200	2.190	2.220	2.160	2.200	204,000	445,660	2.1846	1.206	1.200	1.217	1.184	1.206	372,175	1.1974	1.38%
2018-02-23	0	2.170	2.170	2.210	2.170	2.220	252,000	554,740	2.2013	1.189	1.189	1.211	1.189	1.217	459,746	1.2066	-1.36%
2018-02-22	0	2.200	2.200	2.210	2.160	2.200	376,000	824,040	2.1916	1.206	1.206	1.211	1.184	1.206	685,970	1.2013	0.46%
2018-02-21	0	2.190	2.150	2.190	2.140	2.190	166,000	359,880	2.1680	1.200	1.178	1.200	1.173	1.200	302,848	1.1883	0.46%
2018-02-20	0	2.180	2.170	2.200	2.170	2.240	974,000	2,127,240	2.1840	1.195	1.189	1.206	1.189	1.228	1,776,954	1.1971	0.46%
2018-02-15	0	2.170	2.170	2.180	2.170	2.200	136,000	296,440	2.1797	1.189	1.189	1.195	1.189	1.206	248,117	1.1948	-0.46%
2018-02-14	0	2.180	2.160	2.180	2.160	2.180	74,000	159,940	2.1614	1.195	1.184	1.195	1.184	1.195	135,005	1.1847	0.93%
2018-02-13	0	2.160	2.150	2.160	2.130	2.170	570,000	1,223,740	2.1469	1.184	1.178	1.184	1.168	1.189	1,039,901	1.1768	1.41%
2018-02-12	0	2.130	2.110	2.140	2.030	2.140	1,168,000	2,416,780	2.0692	1.168	1.157	1.173	1.113	1.173	2,130,885	1.1342	1.91%
2018-02-09	0	2.090	2.090	2.100	2.090	2.140	958,000	2,019,720	2.1083	1.146	1.146	1.151	1.146	1.173	1,747,764	1.1556	-3.69%
2018-02-08	0	2.170	2.160	2.170	2.130	2.170	288,000	620,540	2.1547	1.189	1.184	1.189	1.168	1.189	525,424	1.1810	0.46%
2018-02-07	0	2.160	2.160	2.170	2.100	2.160	484,000	1,031,440	2.1311	1.184	1.184	1.189	1.151	1.184	883,004	1.1681	1.41%
2018-02-06	0	2.130	2.130	2.140	2.070	2.130	894,000	1,884,360	2.1078	1.168	1.168	1.173	1.135	1.168	1,631,003	1.1553	-0.93%
2018-02-05	0	2.150	2.140	2.150	2.100	2.150	536,000	1,138,900	2.1248	1.178	1.173	1.178	1.151	1.178	977,872	1.1647	0.47%
2018-02-02	0	2.140	2.130	2.150	2.130	2.160	604,000	1,296,820	2.1471	1.173	1.168	1.178	1.168	1.184	1,101,930	1.1769	0.00%
2018-02-01	0	2.140	2.130	2.150	2.120	2.150	855,750	1,820,835	2.1278	1.173	1.168	1.178	1.162	1.178	1,561,220	1.1663	0.47%
2018-01-31	0	2.130	2.120	2.140	2.090	2.130	397,980	841,339	2.1140	1.168	1.162	1.173	1.146	1.168	726,070	1.1588	0.47%
2018-01-30	0	2.120	2.120	2.130	2.080	2.130	586,000	1,236,600	2.1102	1.162	1.162	1.168	1.140	1.168	1,069,091	1.1567	1.44%
2018-01-29	0	2.090	2.090	2.120	2.070	2.150	490,000	1,029,160	2.1003	1.146	1.146	1.162	1.135	1.178	893,950	1.1512	-0.48%
2018-01-26	0	2.100	2.100	2.120	2.060	2.100	392,000	817,800	2.0862	1.151	1.151	1.162	1.129	1.151	715,160	1.1435	1.94%
2018-01-25	0	2.060	2.060	2.110	2.050	2.100	576,000	1,196,160	2.0767	1.129	1.129	1.157	1.124	1.151	1,050,848	1.1383	-0.48%
2018-01-24	0	2.070	2.070	2.080	2.060	2.110	544,000	1,136,020	2.0883	1.135	1.135	1.140	1.129	1.157	992,467	1.1446	-1.43%
2018-01-23	0	2.100	2.100	2.140	2.100	2.160	546,000	1,161,960	2.1281	1.151	1.151	1.173	1.151	1.184	996,116	1.1665	-0.94%
2018-01-22	0	2.120	2.110	2.120	2.110	2.130	618,000	1,310,420	2.1204	1.162	1.157	1.162	1.157	1.168	1,127,472	1.1623	0.00%
2018-01-19	0	2.120	2.120	2.140	2.120	2.140	362,000	771,840	2.1322	1.162	1.162	1.173	1.162	1.173	660,429	1.1687	-0.93%
2018-01-18	0	2.140	2.140	2.180	2.130	2.150	390,000	834,880	2.1407	1.173	1.173	1.195	1.168	1.178	711,511	1.1734	-0.47%
2018-01-17	0	2.150	2.150	2.190	2.130	2.200	294,000	632,720	2.1521	1.178	1.178	1.200	1.168	1.206	536,370	1.1796	-1.38%
2018-01-16	0	2.180	2.150	2.190	2.170	2.180	150,000	326,360	2.1757	1.195	1.178	1.200	1.189	1.195	273,658	1.1926	0.00%
2018-01-15	0	2.180	2.140	2.180	2.130	2.220	310,000	669,700	2.1603	1.195	1.173	1.195	1.168	1.217	565,560	1.1841	0.00%
2018-01-12	0	2.180	2.180	2.200	2.180	2.220	664,000	1,466,840	2.2091	1.195	1.195	1.206	1.195	1.217	1,211,394	1.2109	-0.46%
2018-01-11	0	2.190	2.190	2.210	2.170	2.290	906,000	2,004,320	2.2123	1.200	1.200	1.211	1.189	1.255	1,652,896	1.2126	-4.37%
2018-01-10	0	2.440	2.420	2.440	2.410	2.440	1,412,000	3,426,800	2.4269	1.255	1.245	1.255	1.240	1.255	2,744,772	1.2485	0.41%
2018-01-09	0	2.430	2.410	2.430	2.420	2.480	864,000	2,118,440	2.4519	1.250	1.240	1.250	1.245	1.276	1,679,521	1.2613	-0.41%
2018-01-08	0	2.440	2.410	2.440	2.430	2.480	714,000	1,751,200	2.4527	1.255	1.240	1.255	1.250	1.276	1,387,937	1.2617	-1.61%
2018-01-05	0	2.480	2.470	2.490	2.430	2.490	707,989	1,748,414	2.4695	1.276	1.271	1.281	1.250	1.281	1,376,252	1.2704	0.40%
2018-01-04	0	2.470	2.460	2.470	2.450	2.470	288,000	708,800	2.4611	1.271	1.266	1.271	1.260	1.271	559,840	1.2661	0.00%
2018-01-03	0	2.470	2.450	2.490	2.460	2.500	628,000	1,552,740	2.4725	1.271	1.260	1.281	1.266	1.286	1,220,763	1.2719	-0.40%
2018-01-02	0	2.480	2.470	2.490	2.460	2.500	302,000	748,300	2.4778	1.276	1.271	1.281	1.266	1.286	587,055	1.2747	0.00%
2017-12-29	0	2.480	2.480	2.490	2.450	2.520	522,000	1,299,020	2.4885	1.276	1.276	1.281	1.260	1.296	1,014,710	1.2802	-0.40%
2017-12-28	0	2.490	2.480	2.500	2.440	2.500	882,000	2,179,320	2.4709	1.281	1.276	1.286	1.255	1.286	1,714,511	1.2711	2.47%
2017-12-27	0	2.430	2.390	2.430	2.370	2.430	840,000	2,023,180	2.4085	1.250	1.229	1.250	1.219	1.250	1,632,867	1.2390	2.10%
2017-12-22	0	2.380	2.370	2.390	2.330	2.400	1,320,000	3,132,700	2.3733	1.224	1.219	1.229	1.199	1.235	2,565,934	1.2209	3.48%
2017-12-21	0	2.300	2.300	2.310	2.280	2.330	1,564,000	3,598,240	2.3007	1.183	1.183	1.188	1.173	1.199	3,040,243	1.1835	0.88%
2017-12-20	0	2.280	2.280	2.300	2.280	2.340	1,126,000	2,588,440	2.2988	1.173	1.173	1.183	1.173	1.204	2,188,820	1.1826	0.44%
2017-12-19	0	2.270	2.260	2.280	2.270	2.280	1,068,000	2,424,860	2.2705	1.168	1.163	1.173	1.168	1.173	2,076,074	1.1680	0.00%
2017-12-18	0	2.270	2.270	2.280	2.230	2.280	370,000	837,640	2.2639	1.168	1.168	1.173	1.147	1.173	719,239	1.1646	-0.44%
2017-12-15	0	2.280	2.280	2.290	2.270	2.290	110,000	250,900	2.2809	1.173	1.173	1.178	1.168	1.178	213,828	1.1734	-0.44%
2017-12-14	0	2.290	2.280	2.290	2.280	2.300	1,226,000	2,809,800	2.2918	1.178	1.173	1.178	1.173	1.183	2,383,209	1.1790	-0.43%
2017-12-13	0	2.300	2.300	2.320	2.290	2.320	600,000	1,377,500	2.2958	1.183	1.183	1.193	1.178	1.193	1,166,334	1.1811	0.88%
2017-12-12	0	2.280	2.270	2.290	2.270	2.300	1,322,000	3,014,420	2.2802	1.173	1.168	1.178	1.168	1.183	2,569,822	1.1730	0.00%
2017-12-11	0	2.280	2.270	2.280	2.270	2.290	1,306,000	2,965,920	2.2710	1.173	1.168	1.173	1.168	1.178	2,538,720	1.1683	-0.44%
2017-12-08	0	2.290	2.280	2.290	2.290	2.300	834,000	1,909,880	2.2900	1.178	1.173	1.178	1.178	1.183	1,621,204	1.1781	0.00%
2017-12-07	0	2.290	2.280	2.300	2.280	2.300	870,000	1,994,840	2.2929	1.178	1.173	1.183	1.173	1.183	1,691,184	1.1796	0.00%
2017-12-06	0	2.290	2.280	2.300	2.290	2.320	606,000	1,393,200	2.2990	1.178	1.173	1.183	1.178	1.193	1,177,997	1.1827	-1.29%
2017-12-05	0	2.320	2.310	2.340	2.320	2.360	96,000	223,520	2.3283	1.193	1.188	1.204	1.193	1.214	186,613	1.1978	-1.69%
2017-12-04	0	2.360	2.340	2.360	2.330	2.370	1,088,000	2,562,480	2.3552	1.214	1.204	1.214	1.199	1.219	2,114,952	1.2116	0.00%
2017-12-01	0	2.360	2.330	2.360	2.350	2.360	36,000	84,760	2.3544	1.214	1.199	1.214	1.209	1.214	69,980	1.2112	1.29%
2017-11-30	0	2.330	2.330	2.340	2.330	2.350	382,000	895,060	2.3431	1.199	1.199	1.204	1.199	1.209	742,566	1.2054	0.00%
2017-11-29	0	2.330	2.320	2.330	2.290	2.440	2,168,000	5,103,560	2.3540	1.199	1.193	1.199	1.178	1.255	4,214,353	1.2110	-1.69%
2017-11-28	0	2.370	2.370	2.380	2.330	2.420	102,000	242,860	2.3810	1.219	1.219	1.224	1.199	1.245	198,277	1.2249	0.85%
2017-11-27	0	2.350	2.340	2.350	2.350	2.420	190,000	449,360	2.3651	1.209	1.204	1.209	1.209	1.245	369,339	1.2167	1.29%
2017-11-24	0	2.320	2.300	2.320	2.320	2.330	168,000	390,220	2.3227	1.193	1.183	1.193	1.193	1.199	326,573	1.1949	-0.43%
2017-11-23	0	2.330	2.330	2.350	2.330	2.330	20,000	46,600	2.3300	1.199	1.199	1.209	1.199	1.199	38,878	1.1986	0.00%
2017-11-22	0	2.330	2.330	2.340	2.310	2.350	60,000	139,680	2.3280	1.199	1.199	1.204	1.188	1.209	116,633	1.1976	0.87%
2017-11-21	0	2.310	2.300	2.310	2.300	2.320	342,000	789,880	2.3096	1.188	1.183	1.188	1.183	1.193	664,810	1.1881	0.00%
2017-11-20	0	2.310	2.310	2.320	2.310	2.340	374,000	869,220	2.3241	1.188	1.188	1.193	1.188	1.204	727,015	1.1956	-1.28%
2017-11-17	0	2.340	2.340	2.380	2.340	2.340	28,000	65,520	2.3400	1.204	1.204	1.224	1.204	1.204	54,429	1.2038	0.00%
2017-11-16	0	2.340	2.340	2.380	2.330	2.380	248,000	587,020	2.3670	1.204	1.204	1.224	1.199	1.224	482,085	1.2177	-0.43%
2017-11-15	0	2.350	2.330	2.350	-	-	0	0	-	1.209	1.199	1.209	-	-	0	-	-0.42%
2017-11-14	0	2.360	2.330	2.360	2.330	2.360	268,000	631,480	2.3563	1.214	1.199	1.214	1.199	1.214	520,962	1.2121	1.29%
2017-11-13	0	2.330	2.320	2.350	2.310	2.350	100,000	233,000	2.3300	1.199	1.193	1.209	1.188	1.209	194,389	1.1986	-1.27%
2017-11-10	0	2.360	2.350	2.380	2.360	2.400	205,997	490,453	2.3809	1.214	1.209	1.224	1.214	1.235	400,435	1.2248	-0.42%
2017-11-09	0	2.370	2.360	2.370	2.360	2.370	102,000	241,260	2.3653	1.219	1.214	1.219	1.214	1.219	198,277	1.2168	0.00%
2017-11-08	0	2.370	2.350	2.370	2.300	2.370	344,000	797,740	2.3190	1.219	1.209	1.219	1.183	1.219	668,698	1.1930	1.72%
2017-11-07	0	2.330	2.310	2.330	2.180	2.410	1,658,000	3,800,840	2.2924	1.199	1.188	1.199	1.121	1.240	3,222,969	1.1793	-4.51%
2017-11-06	0	2.440	2.440	2.450	2.400	2.490	1,114,000	2,723,340	2.4446	1.255	1.255	1.260	1.235	1.281	2,165,493	1.2576	-3.94%
2017-11-03	0	2.540	2.450	2.540	2.540	2.540	50,000	127,000	2.5400	1.307	1.260	1.307	1.307	1.307	97,194	1.3067	-0.39%
2017-11-02	0	2.550	2.470	2.560	-	-	0	0	-	1.312	1.271	1.317	-	-	0	-	0.00%
2017-11-01	0	2.550	2.520	2.550	2.500	2.550	30,000	76,180	2.5393	1.312	1.296	1.312	1.286	1.312	58,317	1.3063	2.00%
2017-10-31	0	2.500	2.480	2.500	2.430	2.570	52,000	132,280	2.5438	1.286	1.276	1.286	1.250	1.322	101,082	1.3086	0.00%
2017-10-30	0	2.500	2.470	2.500	2.440	2.510	104,200	255,868	2.4555	1.286	1.271	1.286	1.255	1.291	202,553	1.2632	0.40%
2017-10-27	0	2.490	2.450	2.560	2.490	2.510	142,000	355,400	2.5028	1.281	1.260	1.317	1.281	1.291	276,032	1.2875	-3.49%
2017-10-26	0	2.580	2.530	2.580	2.500	2.580	84,000	214,680	2.5557	1.327	1.302	1.327	1.286	1.327	163,287	1.3147	2.79%
2017-10-25	0	2.510	2.510	2.580	2.510	2.590	84,000	214,580	2.5545	1.291	1.291	1.327	1.291	1.332	163,287	1.3141	-1.95%
2017-10-24	0	2.560	2.510	2.560	2.550	2.590	50,000	128,380	2.5676	1.317	1.291	1.317	1.312	1.332	97,194	1.3209	-1.16%
2017-10-23	0	2.590	2.520	2.590	2.490	2.600	362,000	920,180	2.5419	1.332	1.296	1.332	1.281	1.338	703,688	1.3077	4.44%
2017-10-20	0	2.480	2.480	2.500	2.480	2.500	244,000	608,620	2.4943	1.276	1.276	1.286	1.276	1.286	474,309	1.2832	0.81%
2017-10-19	0	2.460	2.430	2.480	2.460	2.490	172,420	425,544	2.4681	1.266	1.250	1.276	1.266	1.281	335,165	1.2697	-1.20%
2017-10-18	0	2.490	2.480	2.490	2.470	2.490	1,892,000	4,691,960	2.4799	1.281	1.276	1.281	1.271	1.281	3,677,839	1.2757	0.40%
2017-10-17	0	2.480	2.480	2.490	2.480	2.480	1,662,000	4,121,760	2.4800	1.276	1.276	1.281	1.276	1.276	3,230,745	1.2758	0.00%
2017-10-16	0	2.480	2.480	2.500	2.460	2.480	880,000	2,182,020	2.4796	1.276	1.276	1.286	1.266	1.276	1,710,623	1.2756	0.40%
2017-10-13	0	2.470	2.470	2.480	2.470	2.480	194,000	479,320	2.4707	1.271	1.271	1.276	1.271	1.276	377,115	1.2710	-0.40%
2017-10-12	0	2.480	2.470	2.490	2.470	2.490	86,600	214,714	2.4794	1.276	1.271	1.281	1.271	1.281	168,341	1.2755	0.00%
2017-10-11	0	2.480	2.470	2.490	2.480	2.490	142,000	352,220	2.4804	1.276	1.271	1.281	1.276	1.281	276,032	1.2760	-0.40%
2017-10-10	0	2.490	2.480	2.490	2.490	2.500	142,000	353,640	2.4904	1.281	1.276	1.281	1.281	1.286	276,032	1.2812	0.00%
2017-10-09	0	2.490	2.490	2.500	2.480	2.500	138,000	343,860	2.4917	1.281	1.281	1.286	1.276	1.286	268,257	1.2818	0.40%
2017-10-06	0	2.480	2.480	2.500	2.480	2.500	186,000	464,000	2.4946	1.276	1.276	1.286	1.276	1.286	361,563	1.2833	-0.40%
2017-10-04	0	2.490	2.470	2.490	2.470	2.530	216,000	538,360	2.4924	1.281	1.271	1.281	1.271	1.302	419,880	1.2822	-0.40%
2017-10-03	0	2.500	2.400	2.530	2.500	2.540	248,000	626,400	2.5258	1.286	1.235	1.302	1.286	1.307	482,085	1.2994	-1.96%
2017-09-29	0	2.550	2.540	2.550	2.550	2.550	6,000	15,300	2.5500	1.312	1.307	1.312	1.312	1.312	11,663	1.3118	0.79%
2017-09-28	0	2.530	2.530	2.550	2.530	2.530	38,000	96,140	2.5300	1.302	1.302	1.312	1.302	1.302	73,868	1.3015	0.00%
2017-09-27	0	2.530	2.500	2.550	2.500	2.550	140,000	350,940	2.5067	1.302	1.286	1.312	1.286	1.312	272,145	1.2895	1.61%
2017-09-26	0	2.490	2.480	2.490	2.480	2.510	82,000	204,580	2.4949	1.281	1.276	1.281	1.276	1.291	159,399	1.2834	-2.35%
2017-09-25	0	2.550	2.530	2.560	2.510	2.580	228,000	583,900	2.5610	1.312	1.302	1.317	1.291	1.327	443,207	1.3174	-0.78%
2017-09-22	0	2.570	2.510	2.570	2.510	2.570	314,000	798,500	2.5430	1.322	1.291	1.322	1.291	1.322	610,381	1.3082	1.18%
2017-09-21	0	2.540	2.520	2.550	2.520	2.600	190,000	482,420	2.5391	1.307	1.296	1.312	1.296	1.338	369,339	1.3062	-0.39%
2017-09-20	0	2.550	2.530	2.550	2.460	2.550	1,472,000	3,701,180	2.5144	1.312	1.302	1.312	1.266	1.312	2,861,406	1.2935	2.41%
2017-09-19	0	2.490	2.470	2.490	2.430	2.490	1,570,000	3,868,380	2.4639	1.281	1.271	1.281	1.250	1.281	3,051,907	1.2675	2.47%
2017-09-18	0	2.430	2.430	2.440	2.360	2.440	1,554,000	3,741,760	2.4078	1.250	1.250	1.255	1.214	1.255	3,020,804	1.2387	3.40%
2017-09-15	0	2.350	2.340	2.360	2.340	2.360	662,000	1,557,000	2.3520	1.209	1.204	1.214	1.204	1.214	1,286,855	1.2099	0.00%
2017-09-14	0	2.350	2.340	2.370	2.350	2.350	100,000	235,000	2.3500	1.209	1.204	1.219	1.209	1.209	194,389	1.2089	0.00%
2017-09-13	0	2.350	2.350	2.360	2.350	2.370	14,000	33,100	2.3643	1.209	1.209	1.214	1.209	1.219	27,214	1.2163	0.00%
2017-09-12	0	2.350	2.350	2.380	2.350	2.390	70,000	165,300	2.3614	1.209	1.209	1.224	1.209	1.229	136,072	1.2148	0.86%
2017-09-11	0	2.330	2.330	2.350	2.310	2.340	86,000	200,260	2.3286	1.199	1.199	1.209	1.188	1.204	167,175	1.1979	-1.27%
2017-09-08	0	2.360	2.360	2.370	2.350	2.370	78,000	183,860	2.3572	1.214	1.214	1.219	1.209	1.219	151,623	1.2126	0.00%
2017-09-07	0	2.360	2.350	2.360	2.350	2.390	358,000	848,120	2.3691	1.214	1.209	1.214	1.209	1.229	695,912	1.2187	-0.84%
2017-09-06	0	2.380	2.350	2.380	2.340	2.390	322,000	766,400	2.3801	1.224	1.209	1.224	1.204	1.229	625,932	1.2244	3.48%
2017-09-05	0	2.300	2.280	2.300	2.300	2.310	90,000	207,100	2.3011	1.183	1.173	1.183	1.183	1.188	174,950	1.1838	0.00%
2017-09-04	0	2.300	2.290	2.300	2.280	2.310	666,000	1,530,260	2.2977	1.183	1.178	1.183	1.173	1.188	1,294,630	1.1820	0.00%
2017-09-01	0	2.300	2.290	2.300	2.290	2.300	350,000	804,740	2.2993	1.183	1.178	1.183	1.178	1.183	680,361	1.1828	-0.43%
2017-08-31	0	2.410	2.410	2.440	2.400	2.450	870,000	2,099,180	2.4129	1.188	1.188	1.203	1.183	1.208	1,764,395	1.1897	-1.63%
2017-08-30	0	2.450	2.450	2.460	2.400	2.470	306,000	746,300	2.4389	1.208	1.208	1.213	1.183	1.218	620,580	1.2026	1.24%
2017-08-29	0	2.420	2.400	2.420	2.400	2.420	152,000	366,160	2.4089	1.193	1.183	1.193	1.183	1.193	308,262	1.1878	0.00%
2017-08-28	0	2.420	2.410	2.420	2.400	2.430	162,000	391,560	2.4170	1.193	1.188	1.193	1.183	1.198	328,543	1.1918	1.26%
2017-08-25	0	2.390	2.390	2.400	2.390	2.390	10,000	23,900	2.3900	1.178	1.178	1.183	1.178	1.178	20,280	1.1785	0.42%
2017-08-24	0	2.380	2.380	2.420	2.370	2.440	148,000	355,840	2.4043	1.174	1.174	1.193	1.169	1.203	300,150	1.1855	-0.83%
2017-08-22	0	2.400	2.400	2.420	2.400	2.430	170,000	410,200	2.4129	1.183	1.183	1.193	1.183	1.198	344,767	1.1898	-0.83%
2017-08-21	0	2.420	2.400	2.450	2.390	2.440	340,432	819,436	2.4070	1.193	1.183	1.208	1.178	1.203	690,410	1.1869	0.83%
2017-08-18	0	2.400	2.390	2.400	2.350	2.400	796,000	1,898,800	2.3854	1.183	1.178	1.183	1.159	1.183	1,614,320	1.1762	0.00%
2017-08-17	0	2.400	2.390	2.400	2.370	2.400	256,000	613,100	2.3949	1.183	1.178	1.183	1.169	1.183	519,178	1.1809	0.00%
2017-08-16	0	2.400	2.400	2.410	2.360	2.410	444,000	1,059,680	2.3867	1.183	1.183	1.188	1.164	1.188	900,450	1.1768	0.84%
2017-08-15	0	2.380	2.360	2.380	2.370	2.400	456,000	1,084,440	2.3782	1.174	1.164	1.174	1.169	1.183	924,787	1.1726	0.00%
2017-08-14	0	2.380	2.350	2.380	2.360	2.380	320,000	760,160	2.3755	1.174	1.159	1.174	1.164	1.174	648,973	1.1713	0.42%
2017-08-11	0	2.370	2.320	2.380	2.280	2.370	432,000	1,003,580	2.3231	1.169	1.144	1.174	1.124	1.169	876,114	1.1455	0.85%
2017-08-10	0	2.350	2.330	2.350	2.290	2.380	538,000	1,259,240	2.3406	1.159	1.149	1.159	1.129	1.174	1,091,086	1.1541	-0.42%
2017-08-09	0	2.360	2.360	2.370	2.350	2.370	388,000	917,080	2.3636	1.164	1.164	1.169	1.159	1.169	786,880	1.1655	-0.42%
2017-08-08	0	2.370	2.370	2.380	2.370	2.420	788,000	1,880,000	2.3858	1.169	1.169	1.174	1.169	1.193	1,598,096	1.1764	-1.66%
2017-08-07	0	2.410	2.390	2.400	2.350	2.420	1,280,146	3,057,278	2.3882	1.188	1.178	1.183	1.159	1.193	2,596,188	1.1776	3.88%
2017-08-04	0	2.320	2.290	2.320	2.270	2.320	300,000	684,560	2.2819	1.144	1.129	1.144	1.119	1.144	608,412	1.1252	2.65%
2017-08-03	0	2.260	2.260	2.270	2.260	2.300	204,000	464,200	2.2755	1.114	1.114	1.119	1.114	1.134	413,720	1.1220	-0.88%
2017-08-02	0	2.280	2.270	2.280	2.270	2.290	146,000	331,800	2.2726	1.124	1.119	1.124	1.119	1.129	296,094	1.1206	-0.87%
2017-08-01	0	2.300	2.280	2.300	2.260	2.320	392,000	894,660	2.2823	1.134	1.124	1.134	1.114	1.144	794,992	1.1254	0.00%
2017-07-31	0	2.300	2.300	2.330	2.290	2.320	170,000	390,180	2.2952	1.134	1.134	1.149	1.129	1.144	344,767	1.1317	0.00%
2017-07-28	0	2.300	2.300	2.330	2.300	2.330	172,000	397,220	2.3094	1.134	1.134	1.149	1.134	1.149	348,823	1.1387	0.00%
2017-07-27	0	2.300	2.290	2.310	2.300	2.330	484,000	1,117,420	2.3087	1.134	1.129	1.139	1.134	1.149	981,572	1.1384	-0.86%
2017-07-26	0	2.320	2.320	2.350	2.320	2.350	426,725	993,913	2.3292	1.144	1.144	1.159	1.144	1.159	865,416	1.1485	-0.43%
2017-07-25	0	2.330	2.330	2.340	2.280	2.350	304,000	706,740	2.3248	1.149	1.149	1.154	1.124	1.159	616,524	1.1463	0.43%
2017-07-24	0	2.320	2.310	2.330	2.290	2.320	348,000	803,440	2.3087	1.144	1.139	1.149	1.129	1.144	705,758	1.1384	0.87%
2017-07-21	0	2.300	2.300	2.310	2.260	2.350	516,000	1,190,980	2.3081	1.134	1.134	1.139	1.114	1.159	1,046,469	1.1381	2.22%
2017-07-20	0	2.250	2.250	2.260	2.230	2.260	144,000	323,580	2.2471	1.109	1.109	1.114	1.100	1.114	292,038	1.1080	0.45%
2017-07-19	0	2.240	2.220	2.250	2.200	2.250	284,000	632,680	2.2277	1.105	1.095	1.109	1.085	1.109	575,964	1.0985	0.45%
2017-07-18	0	2.230	2.220	2.240	2.210	2.230	158,000	350,760	2.2200	1.100	1.095	1.105	1.090	1.100	320,430	1.0947	1.36%
2017-07-17	0	2.200	2.200	2.220	2.190	2.210	236,000	518,960	2.1990	1.085	1.085	1.095	1.080	1.090	478,618	1.0843	0.00%
2017-07-14	0	2.200	2.170	2.200	2.150	2.230	930,000	2,039,300	2.1928	1.085	1.070	1.085	1.060	1.100	1,886,078	1.0812	-0.45%
2017-07-13	0	2.210	2.200	2.210	2.210	2.230	994,000	2,197,360	2.2106	1.090	1.085	1.090	1.090	1.100	2,015,872	1.0900	-0.45%
2017-07-12	0	2.220	2.210	2.230	2.220	2.240	280,000	621,780	2.2206	1.095	1.090	1.100	1.095	1.105	567,851	1.0950	-0.45%
2017-07-11	0	2.230	2.220	2.230	2.220	2.230	164,000	364,840	2.2246	1.100	1.095	1.100	1.095	1.100	332,599	1.0969	0.00%
2017-07-10	0	2.230	2.220	2.240	2.220	2.250	414,000	923,900	2.2316	1.100	1.095	1.105	1.095	1.109	839,609	1.1004	0.45%
2017-07-07	0	2.220	2.170	2.220	2.180	2.220	730,000	1,601,960	2.1945	1.095	1.070	1.095	1.075	1.095	1,480,470	1.0821	0.45%
2017-07-06	0	2.210	2.210	2.220	2.190	2.210	1,684,000	3,704,820	2.2000	1.090	1.090	1.095	1.080	1.090	3,415,220	1.0848	0.91%
2017-07-05	0	2.190	2.190	2.200	2.160	2.200	286,000	627,920	2.1955	1.080	1.080	1.085	1.065	1.085	580,020	1.0826	0.00%
2017-07-04	0	2.190	2.190	2.200	2.190	2.200	444,000	973,140	2.1918	1.080	1.080	1.085	1.080	1.085	900,450	1.0807	0.00%
2017-07-03	0	2.190	2.190	2.200	2.170	2.210	364,000	797,680	2.1914	1.080	1.080	1.085	1.070	1.090	738,207	1.0806	0.00%
2017-06-30	0	2.190	2.180	2.200	2.150	2.190	570,000	1,238,120	2.1721	1.080	1.075	1.085	1.060	1.080	1,155,983	1.0711	-0.90%
2017-06-29	0	2.210	2.200	2.210	2.160	2.260	2,260,000	4,955,180	2.1926	1.090	1.085	1.090	1.065	1.114	4,583,372	1.0811	4.74%
2017-06-28	0	2.110	2.120	2.130	2.100	2.130	320,000	674,780	2.1087	1.040	1.045	1.050	1.035	1.050	648,973	1.0398	-0.47%
2017-06-27	0	2.120	2.120	2.130	2.110	2.140	396,000	841,820	2.1258	1.045	1.045	1.050	1.040	1.055	803,104	1.0482	-1.40%
2017-06-26	0	2.150	2.140	2.160	2.080	2.150	556,000	1,182,740	2.1272	1.060	1.055	1.065	1.026	1.060	1,127,591	1.0489	3.86%
2017-06-23	0	2.070	2.060	2.070	2.060	2.090	502,000	1,041,640	2.0750	1.021	1.016	1.021	1.016	1.031	1,018,076	1.0231	-0.48%
2017-06-22	0	2.080	2.060	2.090	2.060	2.100	448,000	932,400	2.0813	1.026	1.016	1.031	1.016	1.035	908,562	1.0262	0.48%
2017-06-21	0	2.070	2.060	2.070	2.050	2.090	382,000	792,420	2.0744	1.021	1.016	1.021	1.011	1.031	774,712	1.0229	0.00%
2017-06-20	0	2.070	2.040	2.070	2.020	2.070	308,000	627,520	2.0374	1.021	1.006	1.021	0.996	1.021	624,637	1.0046	2.99%
2017-06-19	0	2.010	2.010	2.020	2.000	2.060	312,000	632,200	2.0263	0.991	0.991	0.996	0.986	1.016	632,749	0.9991	0.00%
2017-06-16	0	2.010	1.970	2.010	1.970	2.010	136,000	270,420	1.9884	0.991	0.971	0.991	0.971	0.991	275,814	0.9804	0.50%
2017-06-15	0	2.000	2.000	2.020	1.950	2.020	190,000	379,860	1.9993	0.986	0.986	0.996	0.962	0.996	385,328	0.9858	1.01%
2017-06-14	0	1.980	1.950	1.980	1.920	2.000	414,000	801,660	1.9364	0.976	0.962	0.976	0.947	0.986	839,609	0.9548	2.06%
2017-06-13	0	1.940	1.930	1.960	1.920	2.000	1,580,000	3,085,700	1.9530	0.957	0.952	0.966	0.947	0.986	3,204,304	0.9630	-1.52%
2017-06-12	0	1.970	1.970	1.980	1.970	2.030	806,000	1,606,800	1.9935	0.971	0.971	0.976	0.971	1.001	1,634,601	0.9830	-2.48%
2017-06-09	0	2.020	2.020	2.050	2.010	2.080	1,810,000	3,694,540	2.0412	0.996	0.996	1.011	0.991	1.026	3,670,754	1.0065	-2.88%
2017-06-08	0	2.080	2.080	2.110	2.070	2.090	440,750	917,790	2.0823	1.026	1.026	1.040	1.021	1.031	893,859	1.0268	0.00%
2017-06-07	0	2.080	2.080	2.090	2.080	2.100	108,000	224,960	2.0830	1.026	1.026	1.031	1.026	1.035	219,028	1.0271	-0.48%
2017-06-06	0	2.090	2.090	2.150	2.080	2.120	240,000	504,680	2.1028	1.031	1.031	1.060	1.026	1.045	486,730	1.0369	-0.48%
2017-06-05	0	2.100	2.100	2.110	2.090	2.130	576,000	1,210,220	2.1011	1.035	1.035	1.040	1.031	1.050	1,168,151	1.0360	-0.47%
2017-06-02	0	2.110	2.110	2.150	2.110	2.130	178,000	378,440	2.1261	1.040	1.040	1.060	1.040	1.050	360,991	1.0483	0.48%
2017-06-01	0	2.100	2.100	2.150	2.090	2.140	150,000	319,060	2.1271	1.035	1.035	1.060	1.031	1.055	304,206	1.0488	-1.87%
2017-05-31	0	2.140	2.140	2.170	2.130	2.130	14,000	29,820	2.1300	1.055	1.055	1.070	1.050	1.050	28,393	1.0503	0.94%
2017-05-29	0	2.120	2.120	2.140	2.090	2.200	482,000	1,023,700	2.1239	1.045	1.045	1.055	1.031	1.085	977,516	1.0472	-1.40%
2017-05-26	0	2.150	2.150	2.170	2.150	2.170	140,000	302,720	2.1623	1.060	1.060	1.070	1.060	1.070	283,926	1.0662	-0.92%
2017-05-25	0	2.170	2.170	2.200	2.160	2.200	176,000	384,700	2.1858	1.070	1.070	1.085	1.065	1.085	356,935	1.0778	0.46%
2017-05-24	0	2.160	2.160	2.190	2.160	2.170	16,000	34,620	2.1638	1.065	1.065	1.080	1.065	1.070	32,449	1.0669	0.00%
2017-05-23	0	2.160	2.150	2.180	-	-	0	0	-	1.065	1.060	1.075	-	-	0	-	0.00%
2017-05-22	0	2.160	2.160	2.180	2.160	2.200	250,000	542,260	2.1690	1.065	1.065	1.075	1.065	1.085	507,010	1.0695	0.47%
2017-05-19	0	2.150	2.150	2.190	2.150	2.200	28,000	60,480	2.1600	1.060	1.060	1.080	1.060	1.085	56,785	1.0651	0.00%
2017-05-18	0	2.150	2.150	2.210	2.150	2.240	270,000	593,560	2.1984	1.060	1.060	1.090	1.060	1.105	547,571	1.0840	-2.27%
2017-05-17	0	2.200	2.190	2.200	2.150	2.220	188,000	410,560	2.1838	1.085	1.080	1.085	1.060	1.095	381,272	1.0768	3.29%
2017-05-16	0	2.130	2.130	2.150	2.130	2.180	50,000	107,580	2.1516	1.050	1.050	1.060	1.050	1.075	101,402	1.0609	0.47%
2017-05-15	0	2.120	2.120	2.140	2.120	2.150	144,000	307,740	2.1371	1.045	1.045	1.055	1.045	1.060	292,038	1.0538	-0.47%
2017-05-12	0	2.130	2.130	2.150	2.120	2.150	238,000	508,240	2.1355	1.050	1.050	1.060	1.045	1.060	482,674	1.0530	0.47%
2017-05-11	0	2.120	2.120	2.130	2.120	2.140	230,000	488,720	2.1249	1.045	1.045	1.050	1.045	1.055	466,449	1.0477	0.47%
2017-05-10	0	2.110	2.110	2.120	2.090	2.110	240,000	505,880	2.1078	1.040	1.040	1.045	1.031	1.040	486,730	1.0393	1.44%
2017-05-09	0	2.080	2.080	2.110	2.070	2.130	387,300	809,729	2.0907	1.026	1.026	1.040	1.021	1.050	785,460	1.0309	-1.42%
2017-05-08	0	2.110	2.110	2.130	2.110	2.140	1,194,000	2,540,240	2.1275	1.040	1.040	1.050	1.040	1.055	2,421,481	1.0490	-2.31%
2017-05-05	0	2.160	2.160	2.180	2.160	2.200	504,000	1,098,860	2.1803	1.065	1.065	1.075	1.065	1.085	1,022,133	1.0751	-1.82%
2017-05-04	0	2.200	2.190	2.230	2.190	2.220	176,000	389,760	2.2145	1.085	1.080	1.100	1.080	1.095	356,935	1.0920	-0.90%
2017-05-02	0	2.220	2.220	2.230	2.190	2.220	288,000	636,320	2.2094	1.095	1.095	1.100	1.080	1.095	584,076	1.0894	0.45%
2017-04-28	0	2.210	2.210	2.220	2.200	2.220	250,000	552,280	2.2091	1.090	1.090	1.095	1.085	1.095	507,010	1.0893	0.00%
2017-04-27	0	2.210	2.210	2.240	2.160	2.250	214,000	476,080	2.2247	1.090	1.090	1.105	1.065	1.109	434,001	1.0970	-1.34%
2017-04-26	0	2.240	2.240	2.250	2.240	2.260	62,000	139,520	2.2503	1.105	1.105	1.109	1.105	1.114	125,739	1.1096	-0.88%
2017-04-25	0	2.260	2.250	2.260	2.240	2.260	140,000	315,120	2.2509	1.114	1.109	1.114	1.105	1.114	283,926	1.1099	0.00%
2017-04-24	0	2.260	2.260	2.300	2.260	2.300	174,000	396,500	2.2787	1.114	1.114	1.134	1.114	1.134	352,879	1.1236	-1.74%
2017-04-21	0	2.300	2.300	2.310	2.260	2.310	64,000	146,080	2.2825	1.134	1.134	1.139	1.114	1.139	129,795	1.1255	0.00%
2017-04-20	0	2.300	2.300	2.310	2.300	2.320	31,250	72,297	2.3135	1.134	1.134	1.139	1.134	1.144	63,376	1.1408	-0.86%
2017-04-19	0	2.320	2.320	2.340	2.300	2.340	90,000	209,120	2.3236	1.144	1.144	1.154	1.134	1.154	182,524	1.1457	-1.69%
2017-04-18	0	2.360	2.330	2.360	-	-	0	0	-	1.164	1.149	1.164	-	-	0	-	-0.84%
2017-04-13	0	2.380	2.360	2.380	2.360	2.380	180,000	425,160	2.3620	1.174	1.164	1.174	1.164	1.174	365,047	1.1647	0.85%
2017-04-12	0	2.360	2.360	2.370	2.360	2.380	130,000	308,280	2.3714	1.164	1.164	1.169	1.164	1.174	263,645	1.1693	-1.26%
2017-04-11	0	2.390	2.380	2.390	2.320	2.390	218,000	514,340	2.3594	1.178	1.174	1.178	1.144	1.178	442,113	1.1634	0.00%
2017-04-10	0	2.390	2.390	2.400	2.390	2.420	22,000	52,680	2.3945	1.178	1.178	1.183	1.178	1.193	44,617	1.1807	-0.42%
2017-04-07	0	2.400	2.390	2.410	2.380	2.420	274,000	654,440	2.3885	1.183	1.178	1.188	1.174	1.193	555,683	1.1777	-0.83%
2017-04-06	0	2.420	2.420	2.450	2.410	2.490	328,000	803,700	2.4503	1.193	1.193	1.208	1.188	1.228	665,197	1.2082	-0.82%
2017-04-05	0	2.440	2.430	2.440	2.300	2.460	928,000	2,241,320	2.4152	1.203	1.198	1.203	1.134	1.213	1,882,022	1.1909	6.55%
2017-04-03	0	2.290	2.290	2.330	2.260	2.450	946,000	2,210,000	2.3362	1.129	1.129	1.149	1.114	1.208	1,918,526	1.1519	2.23%
2017-03-31	0	2.240	2.240	2.250	2.160	2.280	544,000	1,201,360	2.2084	1.105	1.105	1.109	1.065	1.124	1,103,254	1.0889	2.75%
2017-03-30	0	2.180	2.160	2.180	2.150	2.180	152,000	329,520	2.1679	1.075	1.065	1.075	1.060	1.075	308,262	1.0690	1.87%
2017-03-29	0	2.140	2.140	2.170	2.140	2.170	140,000	301,740	2.1553	1.055	1.055	1.070	1.055	1.070	283,926	1.0627	-0.47%
2017-03-28	0	2.150	2.130	2.150	2.140	2.150	118,000	252,800	2.1424	1.060	1.050	1.060	1.055	1.060	239,309	1.0564	0.94%
2017-03-27	0	2.130	2.130	2.150	2.130	2.180	246,000	528,800	2.1496	1.050	1.050	1.060	1.050	1.075	498,898	1.0599	-0.93%
2017-03-24	0	2.150	2.150	2.160	2.130	2.180	2,082,000	4,498,580	2.1607	1.060	1.060	1.065	1.050	1.075	4,222,381	1.0654	-0.46%
2017-03-23	0	2.160	2.160	2.180	2.140	2.170	1,572,000	3,382,760	2.1519	1.065	1.065	1.075	1.055	1.070	3,188,080	1.0611	1.41%
2017-03-22	0	2.130	2.110	2.150	2.100	2.130	34,000	72,100	2.1206	1.050	1.040	1.060	1.035	1.050	68,953	1.0456	0.47%
2017-03-21	0	2.120	2.120	2.140	2.110	2.130	2,016,000	4,292,920	2.1294	1.045	1.045	1.055	1.040	1.050	4,088,530	1.0500	0.47%
2017-03-20	0	2.110	2.100	2.140	2.090	2.140	88,000	186,640	2.1209	1.040	1.035	1.055	1.031	1.055	178,468	1.0458	-0.47%
2017-03-17	0	2.120	2.110	2.130	2.090	2.120	60,000	126,860	2.1143	1.045	1.040	1.050	1.031	1.045	121,682	1.0425	1.44%
2017-03-16	0	2.090	2.090	2.100	2.090	2.090	34,000	71,080	2.0906	1.031	1.031	1.035	1.031	1.031	68,953	1.0308	0.48%
2017-03-15	0	2.080	2.080	2.100	2.080	2.130	290,000	604,880	2.0858	1.026	1.026	1.035	1.026	1.050	588,132	1.0285	-0.48%
2017-03-14	0	2.090	2.090	2.100	2.070	2.090	122,000	253,740	2.0798	1.031	1.031	1.035	1.021	1.031	247,421	1.0255	0.97%
2017-03-13	0	2.070	2.070	2.140	2.070	2.100	58,000	121,580	2.0962	1.021	1.021	1.055	1.021	1.035	117,626	1.0336	-1.43%
2017-03-10	0	2.100	2.090	2.100	2.080	2.110	162,000	339,640	2.0965	1.035	1.031	1.035	1.026	1.040	328,543	1.0338	-1.41%
2017-03-09	0	2.130	2.110	2.130	2.110	2.130	18,000	38,300	2.1278	1.050	1.040	1.050	1.040	1.050	36,505	1.0492	0.47%
2017-03-08	0	2.120	2.120	2.130	2.120	2.130	342,000	731,400	2.1386	1.045	1.045	1.050	1.045	1.050	693,590	1.0545	-0.47%
2017-03-07	0	2.130	2.130	2.140	2.110	2.140	634,000	1,350,720	2.1305	1.050	1.050	1.055	1.040	1.055	1,285,778	1.0505	0.47%
2017-03-06	0	2.120	2.120	2.130	2.110	2.130	208,000	442,260	2.1263	1.045	1.045	1.050	1.040	1.050	421,832	1.0484	-0.47%
2017-03-03	0	2.130	2.120	2.130	2.080	2.160	710,000	1,502,540	2.1163	1.050	1.045	1.050	1.026	1.065	1,439,909	1.0435	0.95%
2017-03-02	0	2.110	2.090	2.110	2.080	2.120	78,000	163,780	2.0997	1.040	1.031	1.040	1.026	1.045	158,187	1.0354	0.48%
2017-03-01	0	2.100	2.090	2.100	2.090	2.100	22,000	46,000	2.0909	1.035	1.031	1.035	1.031	1.035	44,617	1.0310	0.00%
2017-02-28	0	2.100	2.080	2.100	2.090	2.100	94,000	196,740	2.0930	1.035	1.026	1.035	1.031	1.035	190,636	1.0320	0.48%
2017-02-27	0	2.090	2.080	2.090	2.070	2.090	182,000	379,360	2.0844	1.031	1.026	1.031	1.021	1.031	369,103	1.0278	0.48%
2017-02-24	0	2.080	2.070	2.090	2.060	2.080	73,866	153,386	2.0765	1.026	1.021	1.031	1.016	1.026	149,803	1.0239	-0.48%
2017-02-23	0	2.090	2.090	2.100	2.080	2.100	134,000	280,300	2.0918	1.031	1.031	1.035	1.026	1.035	271,757	1.0314	-0.48%
2017-02-22	0	2.100	2.100	2.130	2.090	2.100	38,000	79,740	2.0984	1.035	1.035	1.050	1.031	1.035	77,066	1.0347	0.00%
2017-02-21	0	2.100	2.100	2.120	2.100	2.130	196,000	413,660	2.1105	1.035	1.035	1.045	1.035	1.050	397,496	1.0407	0.00%
2017-02-20	0	2.100	2.100	2.120	2.100	2.150	330,000	696,940	2.1119	1.035	1.035	1.045	1.035	1.060	669,253	1.0414	-0.47%
2017-02-17	0	2.110	2.110	2.120	2.100	2.120	414,000	873,460	2.1098	1.040	1.040	1.045	1.035	1.045	839,609	1.0403	-0.47%
2017-02-16	0	2.120	2.110	2.130	2.110	2.120	26,000	54,940	2.1131	1.045	1.040	1.050	1.040	1.045	52,729	1.0419	0.00%
2017-02-15	0	2.120	2.120	2.130	2.110	2.140	220,000	468,060	2.1275	1.045	1.045	1.050	1.040	1.055	446,169	1.0491	0.00%
2017-02-14	0	2.120	2.120	2.130	2.120	2.150	642,000	1,368,640	2.1318	1.045	1.045	1.050	1.045	1.060	1,302,002	1.0512	-1.40%
2017-02-13	0	2.150	2.150	2.160	2.150	2.160	295,568	636,535	2.1536	1.060	1.060	1.065	1.060	1.065	599,424	1.0619	0.47%
2017-02-10	0	2.140	2.140	2.150	2.140	2.180	1,042,000	2,240,680	2.1504	1.055	1.055	1.060	1.055	1.075	2,113,218	1.0603	-1.83%
2017-02-09	0	2.180	2.180	2.200	2.170	2.210	594,000	1,302,920	2.1935	1.075	1.075	1.085	1.070	1.090	1,204,656	1.0816	-0.91%
2017-02-08	0	2.200	2.200	2.210	2.190	2.210	532,000	1,170,240	2.1997	1.085	1.085	1.090	1.080	1.090	1,078,918	1.0846	0.46%
2017-02-07	0	2.190	2.190	2.200	2.130	2.250	640,000	1,406,120	2.1971	1.080	1.080	1.085	1.050	1.109	1,297,946	1.0833	2.82%
2017-02-06	0	2.130	2.130	2.140	2.070	2.140	932,000	1,973,320	2.1173	1.050	1.050	1.055	1.021	1.055	1,890,134	1.0440	0.00%
2017-02-03	0	2.130	2.130	2.140	2.120	2.140	206,000	439,360	2.1328	1.050	1.050	1.055	1.045	1.055	417,776	1.0517	-0.47%
2017-02-02	0	2.140	2.140	2.150	2.140	2.150	260,000	557,940	2.1459	1.055	1.055	1.060	1.055	1.060	527,291	1.0581	-0.47%
2017-02-01	0	2.150	2.150	2.170	2.150	2.170	34,000	73,660	2.1665	1.060	1.060	1.070	1.060	1.070	68,953	1.0683	-0.92%
2017-01-27	0	2.170	2.160	2.170	2.140	2.170	284,000	611,440	2.1530	1.070	1.065	1.070	1.055	1.070	575,964	1.0616	0.93%
2017-01-26	0	2.150	2.150	2.160	2.140	2.190	1,170,000	2,527,110	2.1599	1.060	1.060	1.065	1.055	1.080	2,372,808	1.0650	-2.27%
2017-01-25	0	2.200	2.180	2.200	2.170	2.200	434,000	950,780	2.1907	1.085	1.075	1.085	1.070	1.085	880,170	1.0802	0.46%
2017-01-24	0	2.190	2.190	2.230	2.190	2.230	60,000	131,940	2.1990	1.080	1.080	1.100	1.080	1.100	121,682	1.0843	-0.90%
2017-01-23	0	2.210	2.190	2.220	2.190	2.220	328,000	723,580	2.2060	1.090	1.080	1.095	1.080	1.095	665,197	1.0878	0.91%
2017-01-20	0	2.190	2.180	2.210	2.170	2.230	440,000	968,620	2.2014	1.080	1.075	1.090	1.070	1.100	892,338	1.0855	-1.35%
2017-01-19	0	2.220	2.220	2.230	2.220	2.230	152,000	338,640	2.2279	1.095	1.095	1.100	1.095	1.100	308,262	1.0985	-1.33%
2017-01-18	0	2.250	2.240	2.250	2.210	2.260	396,000	887,740	2.2418	1.109	1.105	1.109	1.090	1.114	803,104	1.1054	1.35%
2017-01-17	0	2.220	2.220	2.230	2.210	2.230	474,000	1,053,640	2.2229	1.095	1.095	1.100	1.090	1.100	961,291	1.0961	-0.45%
2017-01-16	0	2.230	2.230	2.250	2.200	2.260	272,000	607,280	2.2326	1.100	1.100	1.109	1.085	1.114	551,627	1.1009	-1.76%
2017-01-13	0	2.270	2.270	2.300	2.270	2.330	570,000	1,312,300	2.3023	1.119	1.119	1.134	1.119	1.149	1,155,983	1.1352	-3.40%
2017-01-12	0	2.350	2.350	2.360	2.340	2.380	624,000	1,467,320	2.3515	1.159	1.159	1.164	1.154	1.174	1,265,497	1.1595	-2.08%
2017-01-11	0	2.400	2.400	2.410	2.380	2.470	736,000	1,782,560	2.4220	1.183	1.183	1.188	1.174	1.218	1,492,638	1.1942	-1.23%
2017-01-10	0	2.430	2.430	2.440	2.340	2.510	2,964,000	7,229,380	2.4391	1.198	1.198	1.203	1.154	1.238	6,011,113	1.2027	4.74%
2017-01-09	1	2.320	2.320	2.360	2.300	2.360	360,000	840,020	2.3334	1.144	1.144	1.164	1.134	1.164	730,095	1.1506	-1.69%
2017-01-06	0	2.360	2.340	2.360	2.270	2.370	578,000	1,356,980	2.3477	1.164	1.154	1.164	1.119	1.169	1,172,208	1.1576	3.96%
2017-01-05	0	2.270	2.260	2.280	2.260	2.330	266,000	605,720	2.2771	1.119	1.114	1.124	1.114	1.149	539,459	1.1228	-1.73%
2017-01-04	0	2.390	2.390	2.410	2.350	2.410	272,000	647,200	2.3794	1.139	1.139	1.149	1.120	1.149	570,731	1.1340	-0.83%
2017-01-03	0	2.410	2.400	2.450	2.360	2.490	466,000	1,135,400	2.4365	1.149	1.144	1.168	1.125	1.187	977,797	1.1612	-2.03%
2016-12-30	0	2.460	2.430	2.480	2.330	2.470	1,066,000	2,574,030	2.4147	1.172	1.158	1.182	1.110	1.177	2,236,762	1.1508	4.68%
2016-12-29	0	2.350	2.340	2.350	2.300	2.460	1,336,000	3,161,280	2.3662	1.120	1.115	1.120	1.096	1.172	2,803,297	1.1277	1.73%
2016-12-28	0	2.310	2.300	2.320	2.200	2.310	1,206,000	2,742,000	2.2736	1.101	1.096	1.106	1.048	1.101	2,530,521	1.0836	4.05%
2016-12-23	0	2.220	2.220	2.250	2.110	2.250	2,540,000	5,547,900	2.1842	1.058	1.058	1.072	1.006	1.072	5,329,621	1.0410	4.23%
2016-12-22	0	2.130	2.130	2.150	2.130	2.130	86,000	183,180	2.1300	1.015	1.015	1.025	1.015	1.015	180,452	1.0151	-0.93%
2016-12-21	0	2.150	2.110	2.160	2.090	2.150	273,000	578,450	2.1189	1.025	1.006	1.029	0.996	1.025	572,829	1.0098	0.94%
2016-12-20	0	2.130	2.130	2.160	2.130	2.170	458,000	986,560	2.1541	1.015	1.015	1.029	1.015	1.034	961,010	1.0266	-1.39%
2016-12-19	0	2.160	2.160	2.180	2.160	2.170	470,000	1,019,180	2.1685	1.029	1.029	1.039	1.029	1.034	986,190	1.0335	-0.46%
2016-12-16	0	2.170	2.170	2.180	2.160	2.180	622,000	1,347,380	2.1662	1.034	1.034	1.039	1.029	1.039	1,305,128	1.0324	0.46%
2016-12-15	0	2.160	2.160	2.180	2.140	2.180	108,000	233,720	2.1641	1.029	1.029	1.039	1.020	1.039	226,614	1.0314	0.47%
2016-12-14	0	2.150	2.150	2.180	2.120	2.170	856,000	1,851,940	2.1635	1.025	1.025	1.039	1.010	1.034	1,796,124	1.0311	-0.46%
2016-12-13	0	2.160	2.160	2.170	2.110	2.170	314,000	674,120	2.1469	1.029	1.029	1.034	1.006	1.034	658,859	1.0232	1.41%
2016-12-12	0	2.130	2.130	2.140	2.110	2.170	695,000	1,492,020	2.1468	1.015	1.015	1.020	1.006	1.034	1,458,302	1.0231	0.47%
2016-12-09	0	2.120	2.120	2.130	2.110	2.130	162,000	343,680	2.1215	1.010	1.010	1.015	1.006	1.015	339,921	1.0111	-0.93%
2016-12-08	0	2.140	2.120	2.160	2.100	2.150	765,000	1,631,110	2.1322	1.020	1.010	1.029	1.001	1.025	1,605,181	1.0162	0.94%
2016-12-07	0	2.120	2.110	2.150	2.090	2.130	262,000	551,340	2.1044	1.010	1.006	1.025	0.996	1.015	549,748	1.0029	-1.40%
2016-12-06	0	2.150	2.120	2.160	2.050	2.150	742,000	1,569,740	2.1156	1.025	1.010	1.029	0.977	1.025	1,556,921	1.0082	4.88%
2016-12-05	0	2.050	2.050	2.060	2.050	2.080	256,000	527,700	2.0613	0.977	0.977	0.982	0.977	0.991	537,159	0.9824	-1.91%
2016-12-02	0	2.090	2.090	2.110	2.070	2.110	481,000	1,006,400	2.0923	0.996	0.996	1.006	0.987	1.006	1,009,271	0.9972	0.48%
2016-12-01	0	2.080	2.080	2.100	2.050	2.090	438,000	909,740	2.0770	0.991	0.991	1.001	0.977	0.996	919,045	0.9899	0.48%
2016-11-30	0	2.070	2.070	2.080	1.990	2.150	3,784,000	7,793,280	2.0595	0.987	0.987	0.991	0.948	1.025	7,939,876	0.9815	12.50%
2016-11-29	0	1.840	1.840	1.850	1.840	1.870	2,946,000	5,476,700	1.8590	0.877	0.877	0.882	0.877	0.891	6,181,521	0.8860	-2.13%
2016-11-28	0	1.880	1.880	1.900	1.840	1.870	16,000	29,860	1.8663	0.896	0.896	0.906	0.877	0.891	33,572	0.8894	0.53%
2016-11-25	0	1.870	1.870	1.880	1.840	1.870	224,000	415,300	1.8540	0.891	0.891	0.896	0.877	0.891	470,014	0.8836	1.08%
2016-11-24	0	1.850	1.850	1.860	1.800	1.860	348,000	644,500	1.8520	0.882	0.882	0.886	0.858	0.886	730,200	0.8826	0.54%
2016-11-23	0	1.840	1.840	1.850	1.840	1.860	94,000	173,800	1.8489	0.877	0.877	0.882	0.877	0.886	197,238	0.8812	-0.54%
2016-11-22	0	1.850	1.850	1.880	1.850	1.850	36,000	66,600	1.8500	0.882	0.882	0.896	0.882	0.882	75,538	0.8817	-0.54%
2016-11-21	0	1.860	1.860	1.870	1.850	1.870	386,000	720,940	1.8677	0.886	0.886	0.891	0.882	0.891	809,934	0.8901	0.54%
2016-11-18	0	1.850	1.860	1.870	1.850	1.880	144,000	270,020	1.8751	0.882	0.886	0.891	0.882	0.896	302,152	0.8937	-1.60%
2016-11-17	0	1.880	1.880	1.900	1.880	1.900	12,000	22,720	1.8933	0.896	0.896	0.906	0.896	0.906	25,179	0.9023	0.00%
2016-11-16	0	1.880	1.880	1.900	1.870	1.880	30,000	56,580	1.8860	0.896	0.896	0.906	0.891	0.896	62,948	0.8988	0.53%
2016-11-15	0	1.870	1.870	1.910	1.870	1.900	244,000	460,820	1.8886	0.891	0.891	0.910	0.891	0.906	511,979	0.9001	-1.06%
2016-11-14	0	1.890	1.890	1.910	1.870	1.910	240,000	451,860	1.8828	0.901	0.901	0.910	0.891	0.910	503,586	0.8973	0.53%
2016-11-11	0	1.880	1.880	1.890	1.850	1.910	74,000	139,960	1.8914	0.896	0.896	0.901	0.882	0.910	155,272	0.9014	0.53%
2016-11-10	0	1.870	1.870	1.880	1.830	1.900	218,000	409,260	1.8773	0.891	0.891	0.896	0.872	0.906	457,424	0.8947	2.19%
2016-11-09	0	1.830	1.830	1.860	1.820	1.910	790,000	1,487,160	1.8825	0.872	0.872	0.886	0.867	0.910	1,657,638	0.8972	-3.68%
2016-11-08	0	1.900	1.900	1.920	1.890	1.920	90,000	171,320	1.9036	0.906	0.906	0.915	0.901	0.915	188,845	0.9072	0.00%
2016-11-07	0	1.900	1.890	1.900	1.890	1.910	274,000	520,040	1.8980	0.906	0.901	0.906	0.901	0.910	574,928	0.9045	0.00%
2016-11-04	0	1.900	1.900	1.910	1.890	1.900	308,000	584,740	1.8985	0.906	0.906	0.910	0.901	0.906	646,269	0.9048	0.53%
2016-11-03	0	1.890	1.890	1.900	1.870	1.920	278,000	527,500	1.8975	0.901	0.901	0.906	0.891	0.915	583,321	0.9043	1.07%
2016-11-02	0	1.870	1.870	1.900	1.870	1.910	218,000	413,940	1.8988	0.891	0.891	0.906	0.891	0.910	457,424	0.9049	-1.58%
2016-11-01	0	1.900	1.900	1.920	1.870	1.900	460,000	868,620	1.8883	0.906	0.906	0.915	0.891	0.906	965,207	0.8999	0.00%
2016-10-31	0	1.900	1.900	1.910	1.890	1.920	226,000	432,760	1.9149	0.906	0.906	0.910	0.901	0.915	474,210	0.9126	0.00%
2016-10-28	0	1.900	1.900	1.910	1.890	1.900	164,000	311,560	1.8998	0.906	0.906	0.910	0.901	0.906	344,117	0.9054	0.00%
2016-10-27	0	1.900	1.900	1.910	1.900	1.910	110,000	209,040	1.9004	0.906	0.906	0.910	0.906	0.910	230,810	0.9057	0.00%
2016-10-26	0	1.900	1.900	1.910	1.870	1.910	504,000	957,500	1.8998	0.906	0.906	0.910	0.891	0.910	1,057,531	0.9054	0.00%
2016-10-25	0	1.900	1.900	1.920	1.900	1.920	90,000	171,780	1.9087	0.906	0.906	0.915	0.906	0.915	188,845	0.9096	-0.52%
2016-10-24	0	1.910	1.910	1.930	1.880	1.920	170,000	324,340	1.9079	0.910	0.910	0.920	0.896	0.915	356,707	0.9093	1.06%
2016-10-20	0	1.890	1.890	1.900	1.890	1.900	108,000	205,120	1.8993	0.901	0.901	0.906	0.901	0.906	226,614	0.9052	-0.53%
2016-10-19	0	1.900	1.900	1.920	1.880	1.910	380,000	722,600	1.9016	0.906	0.906	0.915	0.896	0.910	797,345	0.9063	0.00%
2016-10-18	0	1.900	1.880	1.910	1.880	1.900	190,000	359,680	1.8931	0.906	0.896	0.910	0.896	0.906	398,672	0.9022	0.53%
2016-10-17	0	1.890	1.890	1.910	1.860	1.920	346,000	652,560	1.8860	0.901	0.901	0.910	0.886	0.915	726,003	0.8988	1.07%
2016-10-14	0	1.870	1.870	1.880	1.840	1.890	490,000	914,660	1.8667	0.891	0.891	0.896	0.877	0.901	1,028,155	0.8896	0.54%
2016-10-13	0	1.860	1.850	1.860	1.810	1.870	540,000	1,001,840	1.8553	0.886	0.882	0.886	0.863	0.891	1,133,069	0.8842	-0.53%
2016-10-12	0	1.870	1.870	1.890	1.770	1.880	638,000	1,169,800	1.8335	0.891	0.891	0.901	0.844	0.896	1,338,700	0.8738	0.54%
2016-10-11	0	1.860	1.850	1.870	1.850	1.880	644,000	1,198,900	1.8616	0.886	0.882	0.891	0.882	0.896	1,351,290	0.8872	0.54%
2016-10-07	0	1.850	1.850	1.860	1.750	1.850	394,000	711,440	1.8057	0.882	0.882	0.886	0.834	0.882	826,721	0.8606	2.21%
2016-10-06	0	1.810	1.810	1.830	1.760	1.810	256,000	459,340	1.7943	0.863	0.863	0.872	0.839	0.863	537,159	0.8551	1.69%
2016-10-05	0	1.780	1.780	1.790	1.740	1.790	186,000	329,680	1.7725	0.848	0.848	0.853	0.829	0.853	390,279	0.8447	0.00%
2016-10-04	0	1.780	1.780	1.800	1.690	1.780	806,000	1,391,880	1.7269	0.848	0.848	0.858	0.805	0.848	1,691,210	0.8230	2.89%
2016-10-03	0	1.730	1.730	1.740	1.670	1.730	136,000	232,180	1.7072	0.824	0.824	0.829	0.796	0.824	285,366	0.8136	2.37%
2016-09-30	0	1.690	1.690	1.710	1.690	1.710	174,000	296,120	1.7018	0.805	0.805	0.815	0.805	0.815	365,100	0.8111	-1.17%
2016-09-29	0	1.710	1.710	1.720	1.680	1.720	433,866	737,193	1.6991	0.815	0.815	0.820	0.801	0.820	910,371	0.8098	0.59%
2016-09-28	0	1.700	1.700	1.710	1.690	1.730	964,000	1,651,380	1.7130	0.810	0.810	0.815	0.805	0.824	2,022,738	0.8164	-1.73%
2016-09-27	0	1.730	1.730	1.740	1.710	1.740	342,000	591,440	1.7294	0.824	0.824	0.829	0.815	0.829	717,610	0.8242	0.00%
2016-09-26	0	1.730	1.730	1.750	1.730	1.730	62,000	107,260	1.7300	0.824	0.824	0.834	0.824	0.824	130,093	0.8245	0.58%
2016-09-23	0	1.720	1.720	1.730	1.700	1.740	634,000	1,090,880	1.7206	0.820	0.820	0.824	0.810	0.829	1,330,307	0.8200	-0.58%
2016-09-22	0	1.730	1.730	1.740	1.680	1.740	506,000	868,740	1.7169	0.824	0.824	0.829	0.801	0.829	1,061,728	0.8182	0.00%
2016-09-21	0	1.730	1.730	1.750	1.680	1.740	458,000	783,040	1.7097	0.824	0.824	0.834	0.801	0.829	961,010	0.8148	0.00%
2016-09-20	0	1.730	1.730	1.740	1.710	1.750	700,000	1,215,780	1.7368	0.824	0.824	0.829	0.815	0.834	1,468,793	0.8277	-1.14%
2016-09-19	0	1.750	1.740	1.760	1.740	1.770	684,000	1,202,860	1.7586	0.834	0.829	0.839	0.829	0.844	1,435,221	0.8381	0.00%
2016-09-15	0	1.750	1.750	1.760	1.720	1.800	1,612,000	2,860,480	1.7745	0.834	0.834	0.839	0.820	0.858	3,382,421	0.8457	1.16%
2016-09-14	0	1.730	1.720	1.730	1.700	1.740	748,000	1,295,340	1.7317	0.824	0.820	0.824	0.810	0.829	1,569,510	0.8253	1.17%
2016-09-13	0	1.710	1.710	1.730	1.690	1.730	890,000	1,526,760	1.7155	0.815	0.815	0.824	0.805	0.824	1,867,466	0.8176	-0.58%
2016-09-12	0	1.720	1.720	1.730	1.690	1.750	807,866	1,393,106	1.7244	0.820	0.820	0.824	0.805	0.834	1,695,126	0.8218	-1.71%
2016-09-09	0	1.750	1.750	1.780	1.750	1.810	912,000	1,618,280	1.7744	0.834	0.834	0.848	0.834	0.863	1,913,628	0.8457	-2.23%
2016-09-08	0	1.790	1.790	1.800	1.780	1.820	502,000	901,740	1.7963	0.853	0.853	0.858	0.848	0.867	1,053,334	0.8561	-1.10%
2016-09-07	0	1.810	1.810	1.830	1.790	1.830	564,000	1,014,440	1.7987	0.863	0.863	0.872	0.853	0.872	1,183,428	0.8572	-0.55%
2016-09-06	0	1.820	1.810	1.840	1.780	1.830	412,000	743,120	1.8037	0.867	0.863	0.877	0.848	0.872	864,490	0.8596	2.25%
2016-09-05	0	1.780	1.780	1.790	1.760	1.850	400,000	711,140	1.7779	0.848	0.848	0.853	0.839	0.882	839,310	0.8473	-4.30%
2016-09-02	0	1.860	1.840	1.860	1.800	1.890	900,000	1,657,980	1.8422	0.886	0.877	0.886	0.858	0.901	1,888,448	0.8780	0.11%
2016-09-01	0	1.950	1.950	1.960	1.930	1.970	844,000	1,648,540	1.9532	0.885	0.885	0.890	0.876	0.895	1,858,634	0.8870	0.00%
2016-08-31	0	1.950	1.950	1.960	1.860	1.970	1,004,000	1,948,400	1.9406	0.885	0.885	0.890	0.845	0.895	2,210,982	0.8812	3.17%
2016-08-30	0	1.890	1.890	1.900	1.830	1.960	9,258,000	17,394,620	1.8789	0.858	0.858	0.863	0.831	0.890	20,387,720	0.8532	-7.35%
2016-08-29	0	2.040	2.040	2.070	2.020	2.070	184,000	377,300	2.0505	0.926	0.926	0.940	0.917	0.940	405,200	0.9311	-2.39%
2016-08-26	0	2.090	2.060	2.090	2.000	2.090	550,000	1,117,250	2.0314	0.949	0.935	0.949	0.908	0.949	1,211,195	0.9224	3.98%
2016-08-25	0	2.010	2.010	2.030	2.000	2.020	254,000	510,640	2.0104	0.913	0.913	0.922	0.908	0.917	559,352	0.9129	0.50%
2016-08-24	0	2.000	2.000	2.020	2.000	2.030	290,000	582,500	2.0086	0.908	0.908	0.917	0.908	0.922	638,630	0.9121	-0.50%
2016-08-23	0	2.010	2.010	2.030	2.000	2.030	446,000	897,740	2.0129	0.913	0.913	0.922	0.908	0.922	982,169	0.9140	-0.99%
2016-08-22	0	2.030	2.030	2.050	2.000	2.060	848,000	1,730,740	2.0410	0.922	0.922	0.931	0.908	0.935	1,867,443	0.9268	-1.93%
2016-08-19	0	2.070	2.070	2.090	2.050	2.090	336,000	694,720	2.0676	0.940	0.940	0.949	0.931	0.949	739,930	0.9389	0.49%
2016-08-18	0	2.060	2.060	2.090	2.060	2.130	494,000	1,031,960	2.0890	0.935	0.935	0.949	0.935	0.967	1,087,874	0.9486	-0.96%
2016-08-17	0	2.080	2.070	2.090	2.060	2.100	508,000	1,056,600	2.0799	0.945	0.940	0.949	0.935	0.954	1,118,704	0.9445	0.97%
2016-08-16	0	2.060	2.060	2.070	1.980	2.080	1,268,000	2,586,500	2.0398	0.935	0.935	0.940	0.899	0.945	2,792,356	0.9263	1.48%
2016-08-15	0	2.030	2.020	2.030	1.940	2.030	1,790,000	3,544,620	1.9802	0.922	0.917	0.922	0.881	0.922	3,941,890	0.8992	4.10%
2016-08-12	0	1.950	1.940	1.950	1.950	1.990	1,038,000	2,031,880	1.9575	0.885	0.881	0.885	0.885	0.904	2,285,856	0.8889	-0.51%
2016-08-11	0	1.960	1.960	1.970	1.930	1.970	650,000	1,267,340	1.9498	0.890	0.890	0.895	0.876	0.895	1,431,413	0.8854	0.51%
2016-08-10	0	1.950	1.930	1.950	1.910	1.950	452,000	871,740	1.9286	0.885	0.876	0.885	0.867	0.885	995,382	0.8758	1.56%
2016-08-09	0	1.920	1.910	1.920	1.900	1.940	1,314,000	2,519,440	1.9174	0.872	0.867	0.872	0.863	0.881	2,893,656	0.8707	-1.03%
2016-08-08	0	1.940	1.940	1.950	1.940	1.970	846,000	1,648,000	1.9480	0.881	0.881	0.885	0.881	0.895	1,863,039	0.8846	-1.02%
2016-08-05	0	1.960	1.950	1.960	1.940	1.990	968,000	1,901,020	1.9639	0.890	0.885	0.890	0.881	0.904	2,131,704	0.8918	0.00%
2016-08-04	0	1.960	1.960	1.980	1.940	2.000	2,268,000	4,445,720	1.9602	0.890	0.890	0.899	0.881	0.908	4,994,529	0.8901	1.55%
2016-08-03	0	1.930	1.930	1.940	1.910	1.960	1,040,000	2,007,190	1.9300	0.876	0.876	0.881	0.867	0.890	2,290,260	0.8764	0.00%
2016-08-01	0	1.930	1.920	1.930	1.920	1.970	2,374,000	4,599,630	1.9375	0.876	0.872	0.876	0.872	0.895	5,227,959	0.8798	0.00%
2016-07-29	0	1.930	1.920	1.930	1.890	1.930	1,810,000	3,475,940	1.9204	0.876	0.872	0.876	0.858	0.876	3,985,934	0.8721	0.52%
2016-07-28	0	1.920	1.910	1.920	1.910	1.940	998,000	1,914,540	1.9184	0.872	0.867	0.872	0.867	0.881	2,197,769	0.8711	0.00%
2016-07-27	0	1.920	1.910	1.920	1.890	1.960	1,656,000	3,179,500	1.9200	0.872	0.867	0.872	0.858	0.890	3,646,799	0.8719	-1.03%
2016-07-26	0	1.940	1.930	1.960	1.890	1.960	1,938,000	3,721,860	1.9205	0.881	0.876	0.890	0.858	0.890	4,267,812	0.8721	2.65%
2016-07-25	0	1.890	1.880	1.900	1.870	1.920	562,000	1,061,300	1.8884	0.858	0.854	0.863	0.849	0.872	1,237,621	0.8575	0.00%
2016-07-22	0	1.890	1.880	1.890	1.890	1.930	778,000	1,480,380	1.9028	0.858	0.854	0.858	0.858	0.876	1,713,291	0.8641	-0.53%
2016-07-21	0	1.900	1.890	1.910	1.880	1.930	1,334,000	2,530,520	1.8969	0.863	0.858	0.867	0.854	0.876	2,937,699	0.8614	1.60%
2016-07-20	0	1.870	1.860	1.870	1.840	1.900	834,000	1,568,800	1.8811	0.849	0.845	0.849	0.836	0.863	1,836,612	0.8542	0.54%
2016-07-19	0	1.860	1.860	1.880	1.850	1.920	1,282,000	2,408,200	1.8785	0.845	0.845	0.854	0.840	0.872	2,823,186	0.8530	-1.59%
2016-07-18	0	1.890	1.890	1.900	1.800	1.920	2,330,000	4,346,620	1.8655	0.858	0.858	0.863	0.817	0.872	5,131,064	0.8471	3.85%
2016-07-15	0	1.820	1.810	1.820	1.770	1.830	1,726,000	3,090,360	1.7905	0.826	0.822	0.826	0.804	0.831	3,800,951	0.8130	3.41%
2016-07-14	0	1.760	1.760	1.780	1.730	1.810	2,536,000	4,451,790	1.7554	0.799	0.799	0.808	0.786	0.822	5,584,711	0.7971	-1.12%
2016-07-13	0	1.780	1.780	1.800	1.750	1.830	3,184,000	5,659,480	1.7775	0.808	0.808	0.817	0.795	0.831	7,011,720	0.8071	1.71%
2016-07-12	0	1.750	1.750	1.760	1.740	1.870	8,700,000	15,514,180	1.7832	0.795	0.795	0.799	0.790	0.849	19,158,907	0.8098	0.00%
2016-07-11	0	1.750	1.750	1.770	1.730	1.780	2,152,000	3,764,240	1.7492	0.795	0.795	0.804	0.786	0.808	4,739,077	0.7943	0.57%
2016-07-08	0	1.740	1.740	1.760	1.740	1.770	3,276,000	5,734,080	1.7503	0.790	0.790	0.799	0.790	0.804	7,214,320	0.7948	-1.14%
2016-07-07	0	1.760	1.760	1.770	1.750	1.790	1,476,000	2,604,100	1.7643	0.799	0.799	0.804	0.795	0.813	3,250,408	0.8012	-0.56%
2016-07-06	0	1.770	1.770	1.790	1.730	1.800	1,500,000	2,636,020	1.7573	0.804	0.804	0.813	0.786	0.817	3,303,260	0.7980	2.31%
2016-07-05	0	1.730	1.730	1.740	1.690	1.740	1,512,000	2,609,560	1.7259	0.786	0.786	0.790	0.767	0.790	3,329,686	0.7837	-0.57%
2016-07-04	0	1.740	1.730	1.750	1.730	1.800	1,862,000	3,268,040	1.7551	0.790	0.786	0.795	0.786	0.817	4,100,447	0.7970	0.58%
2016-06-30	0	1.730	1.700	1.730	1.590	1.770	5,262,000	8,889,100	1.6893	0.786	0.772	0.786	0.722	0.804	11,587,836	0.7671	23.57%
2016-06-29	0	1.400	1.390	1.430	1.400	1.600	3,688,000	5,420,840	1.4699	0.636	0.631	0.649	0.636	0.727	8,121,615	0.6675	-9.09%
2016-06-28	0	1.540	1.530	1.580	1.540	1.670	1,856,000	2,951,940	1.5905	0.699	0.695	0.717	0.699	0.758	4,087,234	0.7222	-7.78%
2016-06-27	0	1.670	1.670	1.700	1.670	1.720	804,000	1,357,200	1.6881	0.758	0.758	0.772	0.758	0.781	1,770,547	0.7665	-1.18%
2016-06-24	0	1.690	1.690	1.770	1.670	1.750	480,000	823,280	1.7152	0.767	0.767	0.804	0.758	0.795	1,057,043	0.7789	-2.87%
2016-06-23	0	1.740	1.740	1.790	1.740	1.800	112,000	198,360	1.7711	0.790	0.790	0.813	0.790	0.817	246,643	0.8042	0.00%
2016-06-22	0	1.740	1.740	1.780	1.740	1.780	250,000	439,820	1.7593	0.790	0.790	0.808	0.790	0.808	550,543	0.7989	-1.14%
2016-06-21	0	1.760	1.760	1.780	1.710	1.780	1,706,000	3,028,740	1.7753	0.799	0.799	0.808	0.777	0.808	3,756,908	0.8062	-1.12%
2016-06-20	0	1.780	1.780	1.800	1.780	1.780	6,000	10,680	1.7800	0.808	0.808	0.817	0.808	0.808	13,213	0.8083	-1.11%
2016-06-17	0	1.800	1.740	1.800	1.710	1.800	24,000	41,660	1.7358	0.817	0.790	0.817	0.777	0.817	52,852	0.7882	4.65%
2016-06-16	0	1.720	1.720	1.750	1.710	1.720	30,000	51,500	1.7167	0.781	0.781	0.795	0.777	0.781	66,065	0.7795	-1.15%
2016-06-15	0	1.740	1.720	1.740	1.690	1.740	66,000	113,000	1.7121	0.790	0.781	0.790	0.767	0.790	145,343	0.7775	-1.14%
2016-06-14	0	1.760	1.760	1.780	1.750	1.810	2,112,000	3,794,660	1.7967	0.799	0.799	0.808	0.795	0.822	4,650,990	0.8159	-2.22%
2016-06-13	0	1.800	1.770	1.800	1.770	1.800	660,000	1,183,980	1.7939	0.817	0.804	0.817	0.804	0.817	1,453,434	0.8146	0.00%
2016-06-10	0	1.800	1.790	1.800	1.790	1.860	678,000	1,228,540	1.8120	0.817	0.813	0.817	0.813	0.845	1,493,073	0.8228	0.00%
2016-06-08	0	1.800	1.790	1.830	1.790	1.900	3,050,000	5,512,800	1.8075	0.817	0.813	0.831	0.813	0.863	6,716,628	0.8208	-5.76%
2016-06-07	0	1.910	1.880	1.910	1.880	1.920	194,000	368,870	1.9014	0.867	0.854	0.867	0.854	0.872	427,222	0.8634	0.53%
2016-06-06	0	1.900	1.900	1.930	1.900	1.900	6,000	11,400	1.9000	0.863	0.863	0.876	0.863	0.863	13,213	0.8628	-4.52%
2016-06-03	0	1.990	1.900	1.980	1.940	1.990	246,000	480,820	1.9546	0.904	0.863	0.899	0.881	0.904	541,735	0.8876	-0.50%
2016-06-02	0	2.000	1.960	2.000	-	-	0	0	-	0.908	0.890	0.908	-	-	0	-	-0.50%
2016-06-01	0	2.010	2.010	2.040	2.000	2.020	27,980	55,902	1.9979	0.913	0.913	0.926	0.908	0.917	61,617	0.9073	-1.47%
2016-05-31	0	2.040	2.020	2.170	2.010	2.040	176,000	357,510	2.0313	0.926	0.917	0.985	0.913	0.926	387,582	0.9224	0.00%
2016-05-30	0	2.040	2.030	2.040	2.030	2.050	42,000	85,960	2.0467	0.926	0.922	0.926	0.922	0.931	92,491	0.9294	-0.49%
2016-05-27	0	2.050	2.030	2.060	2.040	2.060	72,000	147,640	2.0506	0.931	0.922	0.935	0.926	0.935	158,556	0.9312	-0.97%
2016-05-26	0	2.070	2.060	2.080	2.060	2.080	78,000	161,620	2.0721	0.940	0.935	0.945	0.935	0.945	171,770	0.9409	-0.48%
2016-05-25	0	2.080	2.060	2.080	2.050	2.100	82,000	169,360	2.0654	0.945	0.935	0.945	0.931	0.954	180,578	0.9379	0.97%
2016-05-24	0	2.060	2.040	2.060	2.030	2.070	98,000	201,360	2.0547	0.935	0.926	0.935	0.922	0.940	215,813	0.9330	-0.96%
2016-05-23	0	2.080	2.070	2.080	2.080	2.100	64,000	133,720	2.0894	0.945	0.940	0.945	0.945	0.954	140,939	0.9488	-0.48%
2016-05-20	0	2.090	2.090	2.100	2.080	2.150	338,000	709,820	2.1001	0.949	0.949	0.954	0.945	0.976	744,335	0.9536	-0.48%
2016-05-19	0	2.100	2.100	2.140	2.080	2.140	320,000	673,480	2.1046	0.954	0.954	0.972	0.945	0.972	704,695	0.9557	-0.94%
2016-05-18	0	2.120	2.110	2.130	2.120	2.120	118,000	250,160	2.1200	0.963	0.958	0.967	0.963	0.963	259,856	0.9627	-0.93%
2016-05-17	0	2.140	2.120	2.140	2.110	2.140	108,000	228,580	2.1165	0.972	0.963	0.972	0.958	0.972	237,835	0.9611	1.42%
2016-05-16	0	2.110	2.100	2.110	2.070	2.110	572,000	1,198,220	2.0948	0.958	0.954	0.958	0.940	0.958	1,259,643	0.9512	0.48%
2016-05-13	0	2.100	2.100	2.120	2.070	2.100	612,000	1,282,800	2.0961	0.954	0.954	0.963	0.940	0.954	1,347,730	0.9518	-1.41%
2016-05-12	0	2.130	2.100	2.130	2.080	2.130	114,000	238,600	2.0930	0.967	0.954	0.967	0.945	0.967	251,048	0.9504	1.43%
2016-05-11	0	2.100	2.100	2.120	2.060	2.120	86,000	180,540	2.0993	0.954	0.954	0.963	0.935	0.963	189,387	0.9533	-1.41%
2016-05-10	0	2.130	2.110	2.140	2.000	2.130	72,000	148,100	2.0569	0.967	0.958	0.972	0.908	0.967	158,556	0.9341	-0.93%
2016-05-09	0	2.150	2.100	2.150	-	-	0	0	-	0.976	0.954	0.976	-	-	0	-	0.00%
2016-05-06	0	2.150	2.140	2.150	2.130	2.160	876,000	1,884,900	2.1517	0.976	0.972	0.976	0.967	0.981	1,929,104	0.9771	0.00%
2016-05-05	0	2.150	2.150	2.170	2.150	2.170	450,000	969,160	2.1537	0.976	0.976	0.985	0.976	0.985	990,978	0.9780	0.00%
2016-05-04	0	2.150	2.150	2.170	2.150	2.160	278,000	598,240	2.1519	0.976	0.976	0.985	0.976	0.981	612,204	0.9772	-0.46%
2016-05-03	0	2.160	2.150	2.180	2.150	2.190	428,000	921,620	2.1533	0.981	0.976	0.990	0.976	0.994	942,530	0.9778	-0.46%
2016-04-29	0	2.170	2.150	2.170	2.150	2.170	150,000	322,880	2.1525	0.985	0.976	0.985	0.976	0.985	330,326	0.9775	-0.46%
2016-04-28	0	2.180	2.170	2.180	2.170	2.190	132,000	287,620	2.1789	0.990	0.985	0.990	0.985	0.994	290,687	0.9894	-0.46%
2016-04-27	0	2.190	2.170	2.190	2.130	2.190	444,000	963,140	2.1692	0.994	0.985	0.994	0.967	0.994	977,765	0.9850	1.39%
2016-04-26	0	2.160	2.150	2.160	2.150	2.160	410,000	882,580	2.1526	0.981	0.976	0.981	0.976	0.981	902,891	0.9775	0.00%
2016-04-25	0	2.160	2.150	2.160	2.150	2.160	492,000	1,058,460	2.1513	0.981	0.976	0.981	0.976	0.981	1,083,469	0.9769	0.00%
2016-04-22	0	2.160	2.150	2.160	2.150	2.160	580,000	1,247,860	2.1515	0.981	0.976	0.981	0.976	0.981	1,277,260	0.9770	0.00%
2016-04-21	0	2.160	2.150	2.160	2.150	2.170	194,000	417,920	2.1542	0.981	0.976	0.981	0.976	0.985	427,222	0.9782	-0.46%
2016-04-20	0	2.170	2.160	2.170	2.140	2.170	1,006,000	2,166,300	2.1534	0.985	0.981	0.985	0.972	0.985	2,215,386	0.9778	0.46%
2016-04-19	0	2.160	2.150	2.160	2.150	2.180	1,056,000	2,280,400	2.1595	0.981	0.976	0.981	0.976	0.990	2,325,495	0.9806	0.00%
2016-04-18	0	2.160	2.150	2.160	2.140	2.170	2,194,000	4,716,780	2.1499	0.981	0.976	0.981	0.972	0.985	4,831,568	0.9762	-0.46%
2016-04-15	0	2.170	2.150	2.170	2.080	2.200	6,900,500	14,599,320	2.1157	0.985	0.976	0.985	0.945	0.999	15,196,097	0.9607	-4.41%
2016-04-14	1	2.270	2.250	2.310	2.270	2.310	168,000	383,300	2.2815	1.031	1.022	1.049	1.031	1.049	369,965	1.0360	-1.73%
2016-04-13	0	2.310	2.300	2.330	2.230	2.310	421,711	956,875	2.2690	1.049	1.044	1.058	1.013	1.049	928,681	1.0304	2.67%
2016-04-12	0	2.250	2.230	2.250	2.230	2.330	146,000	327,960	2.2463	1.022	1.013	1.022	1.013	1.058	321,517	1.0200	-2.60%
2016-04-11	0	2.310	2.270	2.310	2.270	2.350	674,000	1,557,180	2.3104	1.049	1.031	1.049	1.031	1.067	1,484,265	1.0491	-1.70%
2016-04-08	0	2.350	2.340	2.350	2.250	2.350	732,000	1,699,020	2.3211	1.067	1.063	1.067	1.022	1.067	1,611,991	1.0540	1.29%
2016-04-07	0	2.320	2.280	2.320	2.190	2.350	896,000	2,037,620	2.2741	1.054	1.035	1.054	0.994	1.067	1,973,147	1.0327	5.45%
2016-04-06	0	2.200	2.200	2.250	2.200	2.300	632,000	1,438,920	2.2768	0.999	0.999	1.022	0.999	1.044	1,391,773	1.0339	-3.08%
2016-04-05	0	2.270	2.240	2.270	2.150	2.290	2,158,000	4,810,530	2.2292	1.031	1.017	1.031	0.976	1.040	4,752,290	1.0123	5.09%
2016-04-01	0	2.160	2.130	2.170	2.130	2.170	684,000	1,476,920	2.1592	0.981	0.967	0.985	0.967	0.985	1,506,287	0.9805	-0.46%
2016-03-31	0	2.170	2.150	2.170	2.110	2.170	2,308,000	4,959,220	2.1487	0.985	0.976	0.985	0.958	0.985	5,082,616	0.9757	1.88%
2016-03-30	0	2.130	2.110	2.140	2.090	2.140	1,580,000	3,338,230	2.1128	0.967	0.958	0.972	0.949	0.972	3,479,434	0.9594	2.90%
2016-03-29	0	2.070	2.060	2.070	2.060	2.150	2,013,993	4,243,825	2.1072	0.940	0.935	0.940	0.935	0.976	4,435,162	0.9569	-0.96%
2016-03-24	0	2.090	2.090	2.110	2.060	2.120	1,290,000	2,703,820	2.0960	0.949	0.949	0.958	0.935	0.963	2,840,803	0.9518	0.00%
2016-03-23	0	2.090	2.090	2.120	2.000	2.110	1,174,000	2,453,900	2.0902	0.949	0.949	0.963	0.908	0.958	2,585,351	0.9492	0.97%
2016-03-22	0	2.070	2.070	2.090	2.020	2.100	1,992,000	4,120,720	2.0686	0.940	0.940	0.949	0.917	0.954	4,386,729	0.9394	-0.48%
2016-03-21	0	2.080	2.080	2.090	1.940	2.120	1,970,000	3,967,660	2.0140	0.945	0.945	0.949	0.881	0.963	4,338,281	0.9146	6.67%
2016-03-18	0	1.950	1.950	1.980	1.870	1.980	492,000	943,800	1.9183	0.885	0.885	0.899	0.849	0.899	1,083,469	0.8711	2.63%
2016-03-17	0	1.900	1.900	1.920	1.900	1.910	950,000	1,809,040	1.9043	0.863	0.863	0.872	0.863	0.867	2,092,065	0.8647	1.06%
2016-03-16	0	1.880	1.880	1.890	1.870	1.900	464,000	876,020	1.8880	0.854	0.854	0.858	0.849	0.863	1,021,808	0.8573	0.00%
2016-03-15	0	1.880	1.880	1.890	1.880	1.900	1,202,000	2,278,760	1.8958	0.854	0.854	0.858	0.854	0.863	2,647,012	0.8609	-0.53%
2016-03-14	0	1.890	1.890	1.900	1.870	1.890	138,000	260,700	1.8891	0.858	0.858	0.863	0.849	0.858	303,900	0.8578	0.00%
2016-03-11	0	1.890	1.890	1.900	1.870	1.900	1,480,000	2,799,040	1.8912	0.858	0.858	0.863	0.849	0.863	3,259,216	0.8588	0.53%
2016-03-10	0	1.880	1.880	1.890	1.880	1.900	746,000	1,409,680	1.8897	0.854	0.854	0.858	0.854	0.863	1,642,821	0.8581	0.00%
2016-03-09	0	1.880	1.880	1.900	1.880	1.880	106,000	199,280	1.8800	0.854	0.854	0.863	0.854	0.854	233,430	0.8537	0.53%
2016-03-08	0	1.870	1.870	1.880	1.870	1.870	70,000	130,900	1.8700	0.849	0.849	0.854	0.849	0.849	154,152	0.8492	0.00%
2016-03-07	0	1.870	1.870	1.890	1.860	1.900	166,000	311,820	1.8784	0.849	0.849	0.858	0.845	0.863	365,561	0.8530	-1.58%
2016-03-04	0	1.900	1.880	1.900	1.860	1.900	188,000	353,300	1.8793	0.863	0.854	0.863	0.845	0.863	414,009	0.8534	1.06%
2016-03-03	0	1.880	1.880	1.900	1.870	1.890	20,000	37,680	1.8840	0.854	0.854	0.863	0.849	0.858	44,043	0.8555	-1.57%
2016-03-02	0	1.910	1.910	1.920	1.890	1.920	514,000	978,660	1.9040	0.867	0.867	0.872	0.858	0.872	1,131,917	0.8646	1.06%
2016-03-01	0	1.890	1.890	1.900	1.890	1.910	122,000	231,740	1.8995	0.858	0.858	0.863	0.858	0.867	268,665	0.8626	0.00%
2016-02-29	0	1.890	1.870	1.890	1.690	1.920	182,000	340,420	1.8704	0.858	0.849	0.858	0.767	0.872	400,796	0.8494	1.07%
2016-02-26	0	1.870	1.870	1.890	1.860	1.860	4,000	7,440	1.8600	0.849	0.849	0.858	0.845	0.845	8,809	0.8446	1.08%
2016-02-25	0	1.850	1.850	1.890	1.840	1.860	150,000	277,700	1.8513	0.840	0.840	0.858	0.836	0.845	330,326	0.8407	-0.54%
2016-02-24	0	1.860	1.860	1.870	1.850	1.870	138,000	257,640	1.8670	0.845	0.845	0.849	0.840	0.849	303,900	0.8478	-0.53%
2016-02-23	0	1.870	1.860	1.870	1.870	1.900	262,000	495,580	1.8915	0.849	0.845	0.849	0.849	0.863	576,969	0.8589	-1.58%
2016-02-22	0	1.900	1.890	1.900	1.900	1.940	16,000	30,860	1.9288	0.863	0.858	0.863	0.863	0.881	35,235	0.8758	-2.06%
2016-02-19	0	1.940	1.920	1.950	1.920	1.950	148,000	286,500	1.9358	0.881	0.872	0.885	0.872	0.885	325,922	0.8790	0.00%
2016-02-18	0	1.940	1.940	1.950	1.910	1.950	166,000	321,000	1.9337	0.881	0.881	0.885	0.867	0.885	365,561	0.8781	0.52%
2016-02-17	0	1.930	1.910	1.930	1.910	1.930	72,000	138,080	1.9178	0.876	0.867	0.876	0.867	0.876	158,556	0.8709	1.05%
2016-02-16	0	1.910	1.910	1.920	1.910	1.910	382,000	729,620	1.9100	0.867	0.867	0.872	0.867	0.867	841,230	0.8673	0.00%
2016-02-15	0	1.910	1.910	1.920	1.900	1.920	130,000	249,200	1.9169	0.867	0.867	0.872	0.863	0.872	286,283	0.8705	0.53%
2016-02-12	0	1.900	1.870	1.900	1.850	1.920	506,000	956,800	1.8909	0.863	0.849	0.863	0.840	0.872	1,114,300	0.8587	0.00%
2016-02-11	0	1.900	1.890	1.910	1.810	1.910	628,000	1,169,640	1.8625	0.863	0.858	0.867	0.822	0.867	1,382,965	0.8457	3.26%
2016-02-05	0	1.840	1.840	1.860	1.830	1.870	490,000	911,400	1.8600	0.836	0.836	0.845	0.831	0.849	1,079,065	0.8446	-2.13%
2016-02-04	0	1.880	1.840	1.880	1.830	1.890	54,000	100,200	1.8556	0.854	0.836	0.854	0.831	0.858	118,917	0.8426	0.00%
2016-02-03	0	1.880	1.870	1.880	1.860	1.880	20,000	37,400	1.8700	0.854	0.849	0.854	0.845	0.854	44,043	0.8492	-1.05%
2016-02-02	0	1.900	1.850	1.900	1.910	1.910	2,000	3,820	1.9100	0.863	0.840	0.863	0.867	0.867	4,404	0.8673	0.00%
2016-02-01	0	1.900	1.880	1.900	1.880	1.920	340,000	641,940	1.8881	0.863	0.854	0.863	0.854	0.872	748,739	0.8574	1.06%
2016-01-29	0	1.880	1.870	1.900	1.880	1.930	1,846,000	3,509,180	1.9010	0.854	0.849	0.863	0.854	0.876	4,065,212	0.8632	-1.05%
2016-01-28	0	1.900	1.870	1.910	1.860	1.900	130,000	245,580	1.8891	0.863	0.849	0.867	0.845	0.863	286,283	0.8578	-0.52%
2016-01-27	0	1.910	1.880	1.910	1.850	1.910	244,000	457,270	1.8741	0.867	0.854	0.867	0.840	0.867	537,330	0.8510	3.24%
2016-01-26	0	1.850	1.850	1.860	1.840	1.890	170,000	315,820	1.8578	0.840	0.840	0.845	0.836	0.858	374,369	0.8436	-3.65%
2016-01-25	0	1.920	1.900	1.920	1.890	1.930	146,000	278,400	1.9068	0.872	0.863	0.872	0.858	0.876	321,517	0.8659	1.05%
2016-01-22	0	1.900	1.890	1.930	1.860	1.940	550,000	1,043,240	1.8968	0.863	0.858	0.876	0.845	0.881	1,211,195	0.8613	0.00%
2016-01-21	0	1.900	1.890	1.900	1.850	1.950	1,126,500	2,148,875	1.9076	0.863	0.858	0.863	0.840	0.885	2,480,748	0.8662	-1.04%
2016-01-20	0	1.920	1.920	1.940	1.870	1.990	341,500	652,525	1.9108	0.872	0.872	0.881	0.849	0.904	752,042	0.8677	-3.52%
2016-01-19	0	1.990	1.950	1.990	1.840	1.990	722,000	1,399,800	1.9388	0.904	0.885	0.904	0.836	0.904	1,589,969	0.8804	6.99%
2016-01-18	0	1.860	1.850	1.870	1.810	1.880	386,000	708,380	1.8352	0.845	0.840	0.849	0.822	0.854	850,039	0.8334	-0.53%
2016-01-15	0	1.870	1.860	1.870	1.830	1.900	228,000	426,340	1.8699	0.849	0.845	0.849	0.831	0.863	502,096	0.8491	-2.60%
2016-01-14	0	1.920	1.900	1.920	1.850	1.920	826,000	1,552,340	1.8793	0.872	0.863	0.872	0.840	0.872	1,818,995	0.8534	0.00%
2016-01-13	0	1.920	1.900	1.920	1.870	1.920	402,000	763,220	1.8986	0.872	0.863	0.872	0.849	0.872	885,274	0.8621	2.13%
2016-01-12	0	1.880	1.840	1.890	1.840	1.920	476,000	893,940	1.8780	0.854	0.836	0.858	0.836	0.872	1,048,234	0.8528	0.53%
2016-01-11	0	1.870	1.850	1.880	1.850	1.930	568,000	1,071,810	1.8870	0.849	0.840	0.854	0.840	0.876	1,250,834	0.8569	-1.58%
2016-01-08	0	1.900	1.900	1.940	1.840	1.930	1,556,000	2,957,300	1.9006	0.863	0.863	0.881	0.836	0.876	3,426,582	0.8630	0.53%
2016-01-07	0	1.890	1.850	1.890	1.830	1.890	660,000	1,226,180	1.8578	0.858	0.840	0.858	0.831	0.858	1,453,434	0.8436	-0.53%
2016-01-06	0	1.900	1.880	1.910	1.860	1.900	132,000	248,060	1.8792	0.863	0.854	0.867	0.845	0.863	290,687	0.8534	0.00%
2016-01-05	0	1.900	1.890	1.900	1.820	1.920	710,000	1,340,620	1.8882	0.863	0.858	0.863	0.826	0.872	1,563,543	0.8574	3.83%
2016-01-04	0	1.830	1.830	1.850	1.830	1.920	908,000	1,702,870	1.8754	0.831	0.831	0.840	0.831	0.872	1,999,573	0.8516	-3.68%
2015-12-31	0	1.900	1.880	1.920	1.890	1.920	24,000	45,640	1.9017	0.863	0.854	0.872	0.858	0.872	52,852	0.8635	0.00%
2015-12-30	0	1.900	1.880	1.900	1.810	1.900	986,000	1,811,200	1.8369	0.863	0.854	0.863	0.822	0.863	2,171,343	0.8341	2.70%
2015-12-29	0	1.850	1.840	1.850	1.840	1.890	582,000	1,082,680	1.8603	0.840	0.836	0.840	0.836	0.858	1,281,665	0.8447	-2.63%
2015-12-28	0	1.900	1.900	1.930	1.880	1.940	584,000	1,108,380	1.8979	0.863	0.863	0.876	0.854	0.881	1,286,069	0.8618	-0.52%
2015-12-24	0	1.910	1.910	1.920	1.880	1.930	364,000	691,140	1.8987	0.867	0.867	0.872	0.854	0.876	801,591	0.8622	0.53%
2015-12-23	0	1.900	1.870	1.900	1.820	1.900	1,082,000	2,018,920	1.8659	0.863	0.849	0.863	0.826	0.863	2,382,751	0.8473	3.83%
2015-12-22	0	1.830	1.830	1.840	1.810	1.860	956,000	1,755,220	1.8360	0.831	0.831	0.836	0.822	0.845	2,105,278	0.8337	-0.65%
2015-12-21	0	1.880	1.860	1.870	1.830	1.900	1,055,000	1,972,930	1.8701	0.836	0.828	0.832	0.814	0.845	2,371,222	0.8320	0.00%
2015-12-18	0	1.880	1.880	1.890	1.840	1.990	2,423,000	4,526,700	1.8682	0.836	0.836	0.841	0.819	0.885	5,445,943	0.8312	-2.59%
2015-12-17	0	1.930	1.920	1.950	1.840	1.950	7,234,000	13,784,800	1.9056	0.859	0.854	0.868	0.819	0.868	16,259,164	0.8478	-1.53%
2015-12-16	0	1.960	1.940	1.960	1.930	2.000	2,255,000	4,409,780	1.9556	0.872	0.863	0.872	0.859	0.890	5,068,346	0.8701	-1.01%
2015-12-15	0	1.980	1.970	1.980	1.970	2.000	891,000	1,766,340	1.9824	0.881	0.876	0.881	0.876	0.890	2,002,615	0.8820	-1.00%
2015-12-14	0	2.000	1.980	2.000	1.900	2.000	4,842,000	9,523,880	1.9669	0.890	0.881	0.890	0.845	0.890	10,882,896	0.8751	-0.99%
2015-12-11	0	2.020	2.000	2.020	1.950	2.100	1,582,000	3,154,040	1.9937	0.899	0.890	0.899	0.868	0.934	3,555,709	0.8870	-1.94%
2015-12-10	0	2.060	2.060	2.090	2.050	2.190	1,478,000	3,161,840	2.1393	0.917	0.917	0.930	0.912	0.974	3,321,958	0.9518	-5.07%
2015-12-09	0	2.170	2.170	2.210	2.120	2.220	1,518,000	3,280,940	2.1614	0.965	0.965	0.983	0.943	0.988	3,411,862	0.9616	1.88%
2015-12-08	0	2.130	2.130	2.160	2.080	2.180	1,008,000	2,153,980	2.1369	0.948	0.948	0.961	0.925	0.970	2,265,584	0.9507	1.43%
2015-12-07	0	2.100	2.100	2.140	2.070	2.150	1,480,000	3,105,540	2.0983	0.934	0.934	0.952	0.921	0.957	3,326,453	0.9336	-0.94%
2015-12-04	0	2.120	2.090	2.120	2.080	2.120	3,070,000	6,460,300	2.1043	0.943	0.930	0.943	0.925	0.943	6,900,143	0.9363	0.00%
2015-12-03	0	2.120	2.120	2.130	2.120	2.210	726,000	1,552,320	2.1382	0.943	0.943	0.948	0.943	0.983	1,631,760	0.9513	-4.07%
2015-12-02	0	2.210	2.190	2.210	2.040	2.290	1,694,000	3,627,240	2.1412	0.983	0.974	0.983	0.908	1.019	3,807,440	0.9527	5.74%
2015-12-01	0	2.090	2.060	2.090	2.030	2.100	292,000	601,660	2.0605	0.930	0.917	0.930	0.903	0.934	656,300	0.9167	0.97%
2015-11-30	0	2.070	2.060	2.070	2.000	2.120	1,438,000	2,978,329	2.0712	0.921	0.917	0.921	0.890	0.943	3,232,054	0.9215	-2.36%
2015-11-27	0	2.120	2.120	2.130	2.000	2.130	2,710,000	5,614,420	2.0717	0.943	0.943	0.948	0.890	0.948	6,091,006	0.9218	0.95%
2015-11-26	0	2.100	2.070	2.110	2.040	2.110	486,000	1,008,140	2.0744	0.934	0.921	0.939	0.908	0.939	1,092,335	0.9229	0.00%
2015-11-25	0	2.100	2.100	2.110	2.050	2.110	186,000	390,460	2.0992	0.934	0.934	0.939	0.912	0.939	418,054	0.9340	-0.47%
2015-11-24	0	2.110	2.060	2.110	2.040	2.140	174,000	362,880	2.0855	0.939	0.917	0.939	0.908	0.952	391,083	0.9279	-0.47%
2015-11-23	0	2.120	2.100	2.120	2.080	2.140	474,000	998,960	2.1075	0.943	0.934	0.943	0.925	0.952	1,065,364	0.9377	0.47%
2015-11-20	0	2.110	2.090	2.120	2.040	2.130	1,588,000	3,327,720	2.0955	0.939	0.930	0.943	0.908	0.948	3,569,194	0.9323	2.43%
2015-11-19	0	2.060	2.040	2.080	2.040	2.130	768,000	1,608,400	2.0943	0.917	0.908	0.925	0.908	0.948	1,726,160	0.9318	-3.29%
2015-11-18	0	2.130	2.100	2.130	2.000	2.160	1,938,182	4,062,878	2.0962	0.948	0.934	0.948	0.890	0.961	4,356,265	0.9327	6.50%
2015-11-17	0	2.000	2.000	2.020	1.980	2.020	1,507,000	3,006,890	1.9953	0.890	0.890	0.899	0.881	0.899	3,387,139	0.8877	0.50%
2015-11-16	0	1.990	1.970	1.990	1.930	2.000	1,324,000	2,625,380	1.9829	0.885	0.876	0.885	0.859	0.890	2,975,827	0.8822	1.02%
2015-11-13	0	1.970	1.960	1.970	1.950	2.000	332,000	648,900	1.9545	0.876	0.872	0.876	0.868	0.890	746,204	0.8696	-1.99%
2015-11-12	0	2.010	1.980	2.010	1.980	2.020	272,000	542,200	1.9934	0.894	0.881	0.894	0.881	0.899	611,348	0.8869	1.01%
2015-11-11	0	1.990	1.980	2.020	1.980	2.030	374,000	754,920	2.0185	0.885	0.881	0.899	0.881	0.903	840,604	0.8981	-1.49%
2015-11-10	0	2.020	1.990	2.020	1.970	2.020	354,000	709,900	2.0054	0.899	0.885	0.899	0.876	0.899	795,652	0.8922	1.00%
2015-11-09	0	2.000	1.990	2.010	1.980	2.020	238,000	477,200	2.0050	0.890	0.885	0.894	0.881	0.899	534,930	0.8921	-0.50%
2015-11-06	0	2.010	2.000	2.020	1.970	2.020	686,000	1,373,640	2.0024	0.894	0.890	0.899	0.876	0.899	1,541,856	0.8909	0.50%
2015-11-05	0	2.000	1.990	2.010	1.970	2.050	988,000	1,988,640	2.0128	0.890	0.885	0.894	0.876	0.912	2,220,632	0.8955	-2.44%
2015-11-04	0	2.050	2.030	2.050	1.870	2.060	6,584,000	13,072,200	1.9854	0.912	0.903	0.912	0.832	0.917	14,798,222	0.8834	9.04%
2015-11-03	0	1.880	1.850	1.880	1.810	1.880	616,000	1,131,180	1.8363	0.836	0.823	0.836	0.805	0.836	1,384,524	0.8170	0.00%
2015-11-02	0	1.880	1.850	1.880	1.810	1.890	210,000	385,220	1.8344	0.836	0.823	0.836	0.805	0.841	471,997	0.8161	0.53%
2015-10-30	0	1.870	1.860	1.880	1.850	1.900	222,000	414,380	1.8666	0.832	0.828	0.836	0.823	0.845	498,968	0.8305	-1.06%
2015-10-29	0	1.890	1.850	1.890	1.850	1.900	288,000	536,900	1.8642	0.841	0.823	0.841	0.823	0.845	647,310	0.8294	1.07%
2015-10-28	0	1.870	1.850	1.870	1.850	1.940	324,000	614,000	1.8951	0.832	0.823	0.832	0.823	0.863	728,224	0.8431	-1.58%
2015-10-27	0	1.900	1.890	1.900	1.820	1.930	1,154,000	2,170,820	1.8811	0.845	0.841	0.845	0.810	0.859	2,593,734	0.8369	1.06%
2015-10-26	0	1.880	1.830	1.880	1.830	1.880	770,000	1,429,660	1.8567	0.836	0.814	0.836	0.814	0.836	1,730,655	0.8261	2.17%
2015-10-23	0	1.840	1.800	1.840	1.800	1.880	382,000	698,220	1.8278	0.819	0.801	0.819	0.801	0.836	858,585	0.8132	-1.08%
2015-10-22	0	1.860	1.830	1.860	1.810	1.860	634,000	1,171,900	1.8484	0.828	0.814	0.828	0.805	0.828	1,424,981	0.8224	3.33%
2015-10-20	0	1.800	1.780	1.820	1.750	1.810	602,000	1,073,980	1.7840	0.801	0.792	0.810	0.779	0.805	1,353,057	0.7937	-1.64%
2015-10-19	0	1.830	1.830	1.840	1.790	1.890	2,716,000	4,958,540	1.8257	0.814	0.814	0.819	0.796	0.841	6,104,491	0.8123	-3.17%
2015-10-16	0	1.890	1.870	1.900	1.880	1.980	888,000	1,688,180	1.9011	0.841	0.832	0.845	0.836	0.881	1,995,872	0.8458	-3.08%
2015-10-15	0	1.950	1.940	1.950	1.900	2.020	3,128,100	6,097,817	1.9494	0.868	0.863	0.868	0.845	0.899	7,030,729	0.8673	1.56%
2015-10-14	0	1.920	1.900	1.920	1.850	1.940	2,069,100	3,960,339	1.9140	0.854	0.845	0.854	0.823	0.863	4,650,516	0.8516	1.59%
2015-10-13	0	1.890	1.880	1.900	1.840	1.930	756,000	1,430,660	1.8924	0.841	0.836	0.845	0.819	0.859	1,699,188	0.8420	-2.07%
2015-10-12	0	1.930	1.920	1.930	1.700	1.950	8,722,000	16,129,340	1.8493	0.859	0.854	0.859	0.756	0.868	19,603,598	0.8228	9.04%
2015-10-09	0	1.770	1.760	1.780	1.760	1.800	589,100	1,046,983	1.7773	0.788	0.783	0.792	0.783	0.801	1,324,063	0.7907	-1.67%
2015-10-08	0	1.800	1.790	1.800	1.750	1.810	682,000	1,218,840	1.7872	0.801	0.796	0.801	0.779	0.805	1,532,866	0.7951	0.00%
2015-10-07	0	1.800	1.800	1.810	1.740	1.840	4,671,000	8,406,270	1.7997	0.801	0.801	0.805	0.774	0.819	10,498,556	0.8007	0.56%
2015-10-06	0	1.790	1.770	1.790	1.680	1.830	6,484,000	11,437,680	1.7640	0.796	0.788	0.796	0.747	0.814	14,573,461	0.7848	6.55%
2015-10-05	0	1.680	1.670	1.680	1.600	1.740	3,348,000	5,635,610	1.6833	0.747	0.743	0.747	0.712	0.774	7,524,977	0.7489	7.01%
2015-10-02	0	1.570	1.570	1.600	1.570	1.590	1,368,000	2,149,100	1.5710	0.699	0.699	0.712	0.699	0.707	3,074,722	0.6990	1.29%
2015-09-30	0	1.550	1.540	1.550	1.540	1.590	688,000	1,072,100	1.5583	0.690	0.685	0.690	0.685	0.707	1,546,351	0.6933	2.65%
2015-09-29	0	1.510	1.500	1.520	1.500	1.580	1,346,000	2,045,500	1.5197	0.672	0.667	0.676	0.667	0.703	3,025,274	0.6761	-4.43%
2015-09-25	0	1.580	1.570	1.580	1.580	1.650	230,000	374,500	1.6283	0.703	0.699	0.703	0.703	0.734	516,949	0.7244	-1.25%
2015-09-24	0	1.600	1.560	1.600	1.530	1.600	420,000	670,440	1.5963	0.712	0.694	0.712	0.681	0.712	943,993	0.7102	1.27%
2015-09-23	0	1.580	1.580	1.600	1.530	1.620	1,044,000	1,634,080	1.5652	0.703	0.703	0.712	0.681	0.721	2,346,498	0.6964	-3.66%
2015-09-22	0	1.640	1.640	1.670	1.620	1.680	1,276,000	2,099,700	1.6455	0.730	0.730	0.743	0.721	0.747	2,867,942	0.7321	-1.80%
2015-09-21	0	1.670	1.660	1.700	1.550	1.740	2,476,000	4,152,880	1.6773	0.743	0.739	0.756	0.690	0.774	5,565,066	0.7462	5.03%
2015-09-18	0	1.590	1.570	1.590	1.530	1.600	2,038,000	3,181,940	1.5613	0.707	0.699	0.707	0.681	0.712	4,580,616	0.6947	3.25%
2015-09-17	0	1.540	1.520	1.570	1.450	1.560	708,000	1,060,040	1.4972	0.685	0.676	0.699	0.645	0.694	1,591,303	0.6661	7.69%
2015-09-16	0	1.430	1.430	1.460	1.430	1.450	2,618,000	3,747,700	1.4315	0.636	0.636	0.650	0.636	0.645	5,884,226	0.6369	-0.69%
2015-09-15	0	1.440	1.430	1.440	1.410	1.450	388,000	558,100	1.4384	0.641	0.636	0.641	0.627	0.645	872,070	0.6400	2.13%
2015-09-14	0	1.410	1.410	1.440	1.380	1.440	1,131,665	1,593,157	1.4078	0.627	0.627	0.641	0.614	0.641	2,543,534	0.6264	0.71%
2015-09-11	0	1.400	1.390	1.420	1.390	1.420	1,618,000	2,267,980	1.4017	0.623	0.618	0.632	0.618	0.632	3,636,623	0.6237	-0.71%
2015-09-10	0	1.410	1.410	1.430	1.380	1.430	694,000	981,760	1.4146	0.627	0.627	0.636	0.614	0.636	1,559,837	0.6294	2.17%
2015-09-09	0	1.380	1.370	1.410	1.340	1.400	284,000	392,220	1.3811	0.614	0.610	0.627	0.596	0.623	638,319	0.6145	4.55%
2015-09-08	0	1.320	1.310	1.350	1.320	1.370	1,022,000	1,364,940	1.3356	0.587	0.583	0.601	0.587	0.610	2,297,051	0.5942	-1.49%
2015-09-07	0	1.340	1.330	1.340	1.310	1.340	358,000	475,180	1.3273	0.596	0.592	0.596	0.583	0.596	804,642	0.5905	0.00%
2015-09-04	0	1.340	1.330	1.340	-	-	0	0	-	0.596	0.592	0.596	-	-	0	-	0.00%
2015-09-02	0	1.340	1.340	1.350	1.320	1.360	186,000	249,260	1.3401	0.596	0.596	0.601	0.587	0.605	418,054	0.5962	-1.33%
2015-09-01	0	1.420	1.410	1.440	1.420	1.460	80,000	114,520	1.4315	0.604	0.600	0.613	0.604	0.621	188,017	0.6091	-2.74%
2015-08-31	0	1.460	1.430	1.470	1.420	1.460	199,250	286,655	1.4387	0.621	0.608	0.625	0.604	0.621	468,281	0.6121	1.39%
2015-08-28	0	1.440	1.430	1.440	1.420	1.450	426,000	614,000	1.4413	0.613	0.608	0.613	0.604	0.617	1,001,193	0.6133	2.86%
2015-08-27	0	1.400	1.400	1.420	1.400	1.430	84,000	119,720	1.4252	0.596	0.596	0.604	0.596	0.608	197,418	0.6064	0.00%
2015-08-26	0	1.400	1.400	1.430	1.390	1.440	132,000	187,740	1.4223	0.596	0.596	0.608	0.591	0.613	310,229	0.6052	-2.78%
2015-08-25	0	1.440	1.430	1.440	1.420	1.470	184,000	266,120	1.4463	0.613	0.608	0.613	0.604	0.625	432,440	0.6154	1.41%
2015-08-24	0	1.420	1.420	1.470	1.360	1.500	442,000	644,160	1.4574	0.604	0.604	0.625	0.579	0.638	1,038,797	0.6201	-5.33%
2015-08-21	0	1.500	1.500	1.530	1.480	1.550	778,000	1,178,960	1.5154	0.638	0.638	0.651	0.630	0.660	1,828,470	0.6448	-3.23%
2015-08-20	0	1.550	1.540	1.550	1.520	1.550	1,662,000	2,574,660	1.5491	0.660	0.655	0.660	0.647	0.660	3,906,064	0.6591	0.00%
2015-08-19	0	1.550	1.550	1.560	1.500	1.560	1,128,400	1,747,044	1.5482	0.660	0.660	0.664	0.638	0.664	2,651,987	0.6588	3.33%
2015-08-18	0	1.500	1.500	1.510	1.480	1.530	934,000	1,397,580	1.4963	0.638	0.638	0.642	0.630	0.651	2,195,104	0.6367	-2.60%
2015-08-17	0	1.540	1.510	1.540	1.520	1.560	20,000	30,640	1.5320	0.655	0.642	0.655	0.647	0.664	47,004	0.6519	-1.91%
2015-08-14	0	1.570	1.550	1.570	1.520	1.570	646,000	996,540	1.5426	0.668	0.660	0.668	0.647	0.668	1,518,241	0.6564	0.64%
2015-08-13	0	1.560	1.540	1.560	1.520	1.580	1,546,000	2,402,240	1.5538	0.664	0.655	0.664	0.647	0.672	3,633,438	0.6611	3.31%
2015-08-12	0	1.510	1.510	1.530	1.510	1.540	522,000	793,000	1.5192	0.642	0.642	0.651	0.642	0.655	1,226,814	0.6464	-1.31%
2015-08-11	0	1.530	1.520	1.540	1.510	1.540	597,791	913,570	1.5282	0.651	0.647	0.655	0.642	0.655	1,404,940	0.6503	1.32%
2015-08-10	0	1.510	1.510	1.520	1.470	1.510	172,000	257,000	1.4942	0.642	0.642	0.647	0.625	0.642	404,238	0.6358	0.67%
2015-08-07	0	1.500	1.490	1.500	1.490	1.500	88,000	131,880	1.4986	0.638	0.634	0.638	0.634	0.638	206,819	0.6377	0.00%
2015-08-06	0	1.500	1.500	1.520	1.500	1.520	778,000	1,168,720	1.5022	0.638	0.638	0.647	0.638	0.647	1,828,470	0.6392	-0.66%
2015-08-05	0	1.510	1.490	1.520	1.490	1.540	974,000	1,468,940	1.5082	0.642	0.634	0.647	0.634	0.655	2,289,113	0.6417	0.67%
2015-08-04	0	1.500	1.480	1.500	1.490	1.520	492,000	739,820	1.5037	0.638	0.630	0.638	0.634	0.647	1,156,308	0.6398	0.67%
2015-08-03	0	1.490	1.480	1.490	1.470	1.580	1,321,000	2,017,310	1.5271	0.634	0.630	0.634	0.625	0.672	3,104,639	0.6498	2.05%
2015-07-31	0	1.460	1.460	1.480	1.420	1.500	142,000	208,840	1.4707	0.621	0.621	0.630	0.604	0.638	333,731	0.6258	0.00%
2015-07-30	0	1.460	1.440	1.470	1.400	1.460	342,000	497,160	1.4537	0.621	0.613	0.625	0.596	0.621	803,775	0.6185	0.00%
2015-07-29	0	1.460	1.440	1.480	-	-	0	0	-	0.621	0.613	0.630	-	-	0	-	0.00%
2015-07-28	0	1.460	1.460	1.470	1.460	1.500	320,000	473,440	1.4795	0.621	0.621	0.625	0.621	0.638	752,070	0.6295	-2.67%
2015-07-27	0	1.500	1.480	1.500	1.450	1.500	404,000	592,500	1.4666	0.638	0.630	0.638	0.617	0.638	949,488	0.6240	2.04%
2015-07-24	0	1.470	1.470	1.490	1.450	1.550	214,000	319,600	1.4935	0.625	0.625	0.634	0.617	0.660	502,947	0.6355	-3.29%
2015-07-23	0	1.520	1.480	1.520	1.440	1.520	956,000	1,435,060	1.5011	0.647	0.630	0.647	0.613	0.647	2,246,809	0.6387	5.56%
2015-07-22	0	1.440	1.410	1.470	1.390	1.440	44,000	61,740	1.4032	0.613	0.600	0.625	0.591	0.613	103,410	0.5970	2.86%
2015-07-21	0	1.400	1.400	1.420	1.350	1.430	180,000	248,160	1.3787	0.596	0.596	0.604	0.574	0.608	423,039	0.5866	-2.10%
2015-07-20	0	1.430	1.420	1.440	1.400	1.450	236,000	332,740	1.4099	0.608	0.604	0.613	0.596	0.617	554,652	0.5999	0.00%
2015-07-17	0	1.430	1.430	1.440	1.430	1.460	36,000	52,080	1.4467	0.608	0.608	0.613	0.608	0.621	84,608	0.6155	-2.05%
2015-07-16	0	1.460	1.460	1.470	1.460	1.480	48,000	70,840	1.4758	0.621	0.621	0.625	0.621	0.630	112,810	0.6280	0.00%
2015-07-15	0	1.460	1.460	1.490	1.460	1.460	10,000	14,600	1.4600	0.621	0.621	0.634	0.621	0.621	23,502	0.6212	-0.68%
2015-07-14	0	1.470	1.470	1.490	1.440	1.520	342,000	504,440	1.4750	0.625	0.625	0.634	0.613	0.647	803,775	0.6276	2.08%
2015-07-13	0	1.440	1.430	1.480	-	-	0	0	-	0.613	0.608	0.630	-	-	0	-	0.00%
2015-07-10	0	1.440	1.430	1.460	1.430	1.460	298,000	431,080	1.4466	0.613	0.608	0.621	0.608	0.621	700,365	0.6155	1.41%
2015-07-09	0	1.420	1.390	1.440	1.300	1.420	484,000	670,560	1.3855	0.604	0.591	0.613	0.553	0.604	1,137,506	0.5895	7.58%
2015-07-08	0	1.320	1.320	1.360	1.220	1.400	1,740,000	2,316,022	1.3310	0.562	0.562	0.579	0.519	0.596	4,089,381	0.5664	-6.38%
2015-07-07	0	1.410	1.400	1.410	1.400	1.450	734,000	1,049,840	1.4303	0.600	0.596	0.600	0.596	0.617	1,725,061	0.6086	-4.73%
2015-07-06	0	1.480	1.420	1.480	1.400	1.520	1,228,000	1,745,680	1.4216	0.630	0.604	0.630	0.596	0.647	2,886,069	0.6049	1.37%
2015-07-03	0	1.460	1.460	1.500	1.430	1.470	14,514,000	21,114,610	1.4548	0.621	0.621	0.638	0.608	0.625	34,111,075	0.6190	-0.68%
2015-07-02	0	1.470	1.470	1.510	1.470	1.520	630,000	932,800	1.4806	0.625	0.625	0.642	0.625	0.647	1,480,638	0.6300	-3.29%
2015-06-30	0	1.520	1.510	1.520	1.440	1.540	11,502,000	16,847,540	1.4647	0.647	0.642	0.647	0.613	0.655	27,032,216	0.6232	1.33%
2015-06-29	0	1.500	1.530	1.540	1.400	1.680	5,117,000	7,847,490	1.5336	0.638	0.651	0.655	0.596	0.715	12,026,069	0.6525	11.11%
2015-06-26	0	1.350	1.320	1.360	1.350	1.350	350,000	472,500	1.3500	0.574	0.562	0.579	0.574	0.574	822,577	0.5744	0.00%
2015-06-25	0	1.350	1.330	1.350	1.350	1.350	242,000	326,700	1.3500	0.574	0.566	0.574	0.574	0.574	568,753	0.5744	-0.74%
2015-06-24	0	1.360	1.300	1.360	1.360	1.360	116,000	157,760	1.3600	0.579	0.553	0.579	0.579	0.579	272,625	0.5787	-0.73%
2015-06-23	0	1.370	1.340	1.350	1.350	1.390	622,000	850,720	1.3677	0.583	0.570	0.574	0.574	0.591	1,461,836	0.5820	1.48%
2015-06-22	0	1.350	1.350	1.380	-	-	0	0	-	0.574	0.574	0.587	-	-	0	-	2.27%
2015-06-19	0	1.320	1.300	1.320	1.320	1.330	220,000	292,280	1.3285	0.562	0.553	0.562	0.562	0.566	517,048	0.5653	-3.65%
2015-06-18	0	1.370	1.330	1.370	1.350	1.400	322,000	445,340	1.3830	0.583	0.566	0.583	0.574	0.596	756,770	0.5885	3.79%
2015-06-17	0	1.320	1.320	1.350	-	-	0	0	-	0.562	0.562	0.574	-	-	0	-	3.13%
2015-06-16	0	1.280	1.280	1.320	-	-	0	0	-	0.545	0.545	0.562	-	-	0	-	0.79%
2015-06-15	0	1.270	1.270	1.350	1.260	1.300	66,000	84,420	1.2791	0.540	0.540	0.574	0.536	0.553	155,114	0.5442	-2.31%
2015-06-12	0	1.300	1.300	1.320	1.270	1.290	94,000	120,540	1.2823	0.553	0.553	0.562	0.540	0.549	220,921	0.5456	-1.52%
2015-06-11	0	1.320	1.300	1.380	-	-	0	0	-	0.562	0.553	0.587	-	-	0	-	0.00%
2015-06-10	0	1.320	1.320	1.380	1.320	1.320	14,000	18,480	1.3200	0.562	0.562	0.587	0.562	0.562	32,903	0.5616	0.00%
2015-06-09	0	1.320	1.280	1.380	1.300	1.320	88,000	115,000	1.3068	0.562	0.545	0.587	0.553	0.562	206,819	0.5560	1.54%
2015-06-08	0	1.300	1.280	1.310	1.300	1.320	78,000	101,440	1.3005	0.553	0.545	0.557	0.553	0.562	183,317	0.5534	-1.52%
2015-06-05	0	1.320	1.260	1.380	-	-	0	0	-	0.562	0.536	0.587	-	-	0	-	0.00%
2015-06-04	0	1.320	1.270	1.320	1.320	1.320	50,000	66,000	1.3200	0.562	0.540	0.562	0.562	0.562	117,511	0.5616	-0.75%
2015-06-03	0	1.330	1.320	1.330	1.290	1.360	252,000	336,080	1.3337	0.566	0.562	0.566	0.549	0.579	592,255	0.5675	0.76%
2015-06-02	0	1.320	1.290	1.320	1.280	1.320	334,000	433,800	1.2988	0.562	0.549	0.562	0.545	0.562	784,973	0.5526	1.54%
2015-06-01	0	1.300	1.300	1.340	1.300	1.300	32,000	41,600	1.3000	0.553	0.553	0.570	0.553	0.553	75,207	0.5531	0.00%
2015-05-29	0	1.300	1.300	1.340	1.210	1.310	88,000	113,980	1.2952	0.553	0.553	0.570	0.515	0.557	206,819	0.5511	-1.52%
2015-05-28	0	1.320	1.310	1.320	1.300	1.350	82,000	108,700	1.3256	0.562	0.557	0.562	0.553	0.574	192,718	0.5640	-2.22%
2015-05-27	0	1.350	1.330	1.370	1.350	1.380	194,000	262,500	1.3531	0.574	0.566	0.583	0.574	0.587	455,942	0.5757	0.00%
2015-05-26	0	1.350	1.340	1.350	1.350	1.380	550,000	746,640	1.3575	0.574	0.570	0.574	0.574	0.587	1,292,620	0.5776	0.75%
2015-05-22	0	1.340	1.340	1.370	1.330	1.350	356,000	479,560	1.3471	0.570	0.570	0.583	0.566	0.574	836,678	0.5732	0.00%
2015-05-21	0	1.340	1.340	1.370	1.340	1.340	44,000	58,960	1.3400	0.570	0.570	0.583	0.570	0.570	103,410	0.5702	0.75%
2015-05-20	0	1.330	1.330	1.370	1.330	1.330	28,000	37,240	1.3300	0.566	0.566	0.583	0.566	0.566	65,806	0.5659	-0.75%
2015-05-19	0	1.340	1.340	1.380	1.340	1.380	8,000	10,960	1.3700	0.570	0.570	0.587	0.570	0.587	18,802	0.5829	-2.90%
2015-05-18	0	1.380	1.360	1.380	1.360	1.380	30,000	40,920	1.3640	0.587	0.579	0.587	0.579	0.587	70,507	0.5804	2.22%
2015-05-15	0	1.350	1.300	1.350	-	-	0	0	-	0.574	0.553	0.574	-	-	0	-	0.00%
2015-05-14	0	1.350	1.280	1.350	1.340	1.350	10,000	13,480	1.3480	0.574	0.545	0.574	0.570	0.574	23,502	0.5736	3.85%
2015-05-13	0	1.300	1.300	1.320	1.300	1.320	38,000	50,020	1.3163	0.553	0.553	0.562	0.553	0.562	89,308	0.5601	-1.52%
2015-05-12	0	1.320	1.290	1.350	-	-	0	0	-	0.562	0.549	0.574	-	-	0	-	0.00%
2015-05-11	0	1.320	1.290	1.360	-	-	0	0	-	0.562	0.549	0.579	-	-	0	-	0.00%
2015-05-08	0	1.320	1.260	1.360	-	-	0	0	-	0.562	0.536	0.579	-	-	0	-	0.00%
2015-05-07	0	1.320	1.250	1.320	1.320	1.320	250,000	330,000	1.3200	0.562	0.532	0.562	0.562	0.562	587,555	0.5616	0.00%
2015-05-06	0	1.320	1.320	1.340	1.310	1.380	86,000	117,500	1.3663	0.562	0.562	0.570	0.557	0.587	202,119	0.5813	0.76%
2015-05-05	0	1.310	1.310	1.360	1.310	1.340	16,000	21,460	1.3413	0.557	0.557	0.579	0.557	0.570	37,603	0.5707	-3.68%
2015-05-04	0	1.360	1.350	1.380	-	-	0	0	-	0.579	0.574	0.587	-	-	0	-	0.00%
2015-04-30	0	1.360	1.350	1.360	1.350	1.360	614,000	834,040	1.3584	0.579	0.574	0.579	0.574	0.579	1,443,034	0.5780	-0.73%
2015-04-29	0	1.370	1.350	1.370	1.350	1.370	199,000	269,710	1.3553	0.583	0.574	0.583	0.574	0.583	467,694	0.5767	1.48%
2015-04-28	0	1.350	1.310	1.350	1.350	1.360	116,000	157,100	1.3543	0.574	0.557	0.574	0.574	0.579	272,625	0.5762	-1.46%
2015-04-27	0	1.370	1.340	1.370	1.380	1.390	108,000	149,980	1.3887	0.583	0.570	0.583	0.587	0.591	253,824	0.5909	0.74%
2015-04-24	0	1.360	1.320	1.360	1.330	1.400	262,000	354,420	1.3527	0.579	0.562	0.579	0.566	0.596	615,757	0.5756	-0.73%
2015-04-23	0	1.370	1.320	1.380	1.310	1.400	70,000	95,000	1.3571	0.583	0.562	0.587	0.557	0.596	164,515	0.5775	-2.14%
2015-04-22	0	1.400	1.340	1.400	1.270	1.400	299,000	392,680	1.3133	0.596	0.570	0.596	0.540	0.596	702,715	0.5588	10.24%
2015-04-21	0	1.270	1.250	1.270	1.250	1.270	164,000	206,140	1.2570	0.540	0.532	0.540	0.532	0.540	385,436	0.5348	2.42%
2015-04-20	0	1.240	1.230	1.240	1.240	1.240	2,000	2,480	1.2400	0.528	0.523	0.528	0.528	0.528	4,700	0.5276	0.00%
2015-04-17	0	1.240	1.240	1.260	1.240	1.250	278,000	345,880	1.2442	0.528	0.528	0.536	0.528	0.532	653,361	0.5294	-0.80%
2015-04-16	0	1.250	1.250	1.270	1.230	1.270	230,000	287,740	1.2510	0.532	0.532	0.540	0.523	0.540	540,550	0.5323	0.00%
2015-04-15	0	1.250	1.230	1.250	1.230	1.250	1,532,000	1,884,600	1.2302	0.532	0.523	0.532	0.523	0.532	3,600,535	0.5234	0.81%
2015-04-14	0	1.240	1.240	1.270	1.220	1.240	230,000	283,300	1.2317	0.528	0.528	0.540	0.519	0.528	540,550	0.5241	0.81%
2015-04-13	0	1.230	1.230	1.250	1.220	1.230	560,000	688,280	1.2291	0.523	0.523	0.532	0.519	0.523	1,316,122	0.5230	0.00%
2015-04-10	0	1.230	1.210	1.230	1.180	1.240	814,000	979,680	1.2035	0.523	0.515	0.523	0.502	0.528	1,913,078	0.5121	-0.81%
2015-04-09	0	1.240	1.240	1.250	1.200	1.240	152,000	186,880	1.2295	0.528	0.528	0.532	0.511	0.528	357,233	0.5231	-3.12%
2015-04-08	0	1.280	1.200	1.280	1.190	1.310	50,000	63,000	1.2600	0.545	0.511	0.545	0.506	0.557	117,511	0.5361	4.92%
2015-04-02	0	1.220	1.220	1.230	1.210	1.220	26,000	31,680	1.2185	0.519	0.519	0.523	0.515	0.519	61,106	0.5184	0.00%
2015-04-01	0	1.220	1.260	1.300	1.220	1.240	80,000	97,800	1.2225	0.519	0.536	0.553	0.519	0.528	188,017	0.5202	-2.40%
2015-03-31	0	1.250	1.250	1.270	1.250	1.250	10,000	12,500	1.2500	0.532	0.532	0.540	0.532	0.532	23,502	0.5319	0.81%
2015-03-30	0	1.240	1.240	1.270	1.230	1.230	10,000	12,300	1.2300	0.528	0.528	0.540	0.523	0.523	23,502	0.5234	-2.36%
2015-03-27	0	1.270	1.250	1.280	-	-	0	0	-	0.540	0.532	0.545	-	-	0	-	0.00%
2015-03-26	0	1.270	1.260	1.280	-	-	0	0	-	0.540	0.536	0.545	-	-	0	-	0.00%
2015-03-25	0	1.270	1.250	1.280	1.250	1.270	242,000	306,900	1.2682	0.540	0.532	0.545	0.532	0.540	568,753	0.5396	0.00%
2015-03-24	0	1.270	1.240	1.300	-	-	0	0	-	0.540	0.528	0.553	-	-	0	-	0.00%
2015-03-23	0	1.270	1.240	1.300	-	-	0	0	-	0.540	0.528	0.553	-	-	0	-	0.00%
2015-03-20	0	1.270	1.270	1.280	1.220	1.280	348,000	440,020	1.2644	0.540	0.540	0.545	0.519	0.545	817,876	0.5380	0.79%
2015-03-19	0	1.260	1.220	1.300	-	-	0	0	-	0.536	0.519	0.553	-	-	0	-	0.00%
2015-03-18	0	1.260	1.260	1.280	1.260	1.260	8,000	10,080	1.2600	0.536	0.536	0.545	0.536	0.536	18,802	0.5361	0.00%
2015-03-17	0	1.260	1.230	1.300	1.260	1.260	15,750	19,740	1.2533	0.536	0.523	0.553	0.536	0.536	37,016	0.5333	0.00%
2015-03-16	0	1.260	1.260	1.300	1.260	1.260	26,000	32,760	1.2600	0.536	0.536	0.553	0.536	0.536	61,106	0.5361	0.00%
2015-03-13	0	1.260	1.250	1.290	-	-	0	0	-	0.536	0.532	0.549	-	-	0	-	0.00%
2015-03-12	0	1.260	1.260	1.330	-	-	0	0	-	0.536	0.536	0.566	-	-	0	-	0.00%
2015-03-11	0	1.260	1.230	1.270	-	-	0	0	-	0.536	0.523	0.540	-	-	0	-	0.00%
2015-03-10	0	1.260	1.230	1.310	1.230	1.280	78,000	98,660	1.2649	0.536	0.523	0.557	0.523	0.545	183,317	0.5382	-1.56%
2015-03-09	0	1.280	1.280	1.310	-	-	0	0	-	0.545	0.545	0.557	-	-	0	-	0.00%
2015-03-06	0	1.280	1.280	1.330	1.280	1.280	8,000	10,240	1.2800	0.545	0.545	0.566	0.545	0.545	18,802	0.5446	0.00%
2015-03-05	0	1.280	1.280	1.330	-	-	0	0	-	0.545	0.545	0.566	-	-	0	-	0.00%
2015-03-04	0	1.280	1.230	1.330	-	-	0	0	-	0.545	0.523	0.566	-	-	0	-	0.00%
2015-03-03	0	1.280	1.260	1.300	1.280	1.280	22,000	28,160	1.2800	0.545	0.536	0.553	0.545	0.545	51,705	0.5446	0.00%
2015-03-02	0	1.280	1.280	1.330	1.280	1.280	10,000	12,800	1.2800	0.545	0.545	0.566	0.545	0.545	23,502	0.5446	-1.54%
2015-02-27	0	1.300	1.280	1.320	-	-	0	0	-	0.553	0.545	0.562	-	-	0	-	0.00%
2015-02-26	0	1.300	1.280	1.330	1.300	1.300	16,000	20,800	1.3000	0.553	0.545	0.566	0.553	0.553	37,603	0.5531	1.56%
2015-02-25	0	1.280	1.280	1.290	1.280	1.280	36,000	46,080	1.2800	0.545	0.545	0.549	0.545	0.545	84,608	0.5446	0.00%
2015-02-24	0	1.280	1.280	1.300	-	-	0	0	-	0.545	0.545	0.553	-	-	0	-	0.00%
2015-02-23	0	1.280	1.280	1.300	-	-	0	0	-	0.545	0.545	0.553	-	-	0	-	0.00%
2015-02-18	0	1.280	1.280	1.300	-	-	0	0	-	0.545	0.545	0.553	-	-	0	-	0.00%
2015-02-17	0	1.280	1.280	1.300	-	-	0	0	-	0.545	0.545	0.553	-	-	0	-	0.00%
2015-02-16	0	1.280	1.280	1.300	-	-	0	0	-	0.545	0.545	0.553	-	-	0	-	0.79%
2015-02-13	0	1.270	1.270	1.300	1.270	1.270	4,000	5,080	1.2700	0.540	0.540	0.553	0.540	0.540	9,401	0.5404	0.00%
2015-02-12	0	1.270	1.270	1.300	-	-	0	0	-	0.540	0.540	0.553	-	-	0	-	0.00%
2015-02-11	0	1.270	1.270	1.300	-	-	0	0	-	0.540	0.540	0.553	-	-	0	-	0.00%
2015-02-10	0	1.270	1.270	1.300	1.250	1.270	52,000	65,080	1.2515	0.540	0.540	0.553	0.532	0.540	122,211	0.5325	1.60%
2015-02-09	0	1.250	1.230	1.300	1.250	1.250	50,000	62,500	1.2500	0.532	0.523	0.553	0.532	0.532	117,511	0.5319	0.00%
2015-02-06	0	1.250	1.240	1.300	1.150	1.250	46,000	56,080	1.2191	0.532	0.528	0.553	0.489	0.532	108,110	0.5187	2.46%
2015-02-05	0	1.220	1.220	1.270	1.220	1.260	40,000	49,600	1.2400	0.519	0.519	0.540	0.519	0.536	94,009	0.5276	-3.17%
2015-02-04	0	1.260	1.260	1.330	1.260	1.260	36,000	45,360	1.2600	0.536	0.536	0.566	0.536	0.536	84,608	0.5361	-0.79%
2015-02-03	0	1.270	1.270	1.330	1.270	1.290	80,000	102,920	1.2865	0.540	0.540	0.566	0.540	0.549	188,017	0.5474	-1.55%
2015-02-02	0	1.290	1.290	1.310	1.290	1.300	130,000	168,880	1.2991	0.549	0.549	0.557	0.549	0.553	305,528	0.5527	-0.77%
2015-01-30	0	1.300	1.300	1.320	1.300	1.300	26,000	33,800	1.3000	0.553	0.553	0.562	0.553	0.553	61,106	0.5531	0.00%
2015-01-29	0	1.300	1.280	1.320	1.300	1.300	290,000	377,000	1.3000	0.553	0.545	0.562	0.553	0.553	681,563	0.5531	0.00%
2015-01-28	0	1.300	1.300	1.330	1.300	1.300	4,000	5,200	1.3000	0.553	0.553	0.566	0.553	0.553	9,401	0.5531	0.00%
2015-01-27	0	1.300	1.300	1.330	-	-	0	0	-	0.553	0.553	0.566	-	-	0	-	0.00%
2015-01-26	0	1.300	1.270	1.330	-	-	0	0	-	0.553	0.540	0.566	-	-	0	-	0.00%
2015-01-23	0	1.300	1.300	1.310	1.290	1.300	104,000	135,180	1.2998	0.553	0.553	0.557	0.549	0.553	244,423	0.5531	0.78%
2015-01-22	0	1.290	1.260	1.290	-	-	0	0	-	0.549	0.536	0.549	-	-	0	-	0.00%
2015-01-21	0	1.290	1.240	1.290	1.300	1.300	16,000	20,800	1.3000	0.549	0.528	0.549	0.553	0.553	37,603	0.5531	3.20%
2015-01-20	0	1.250	1.230	1.280	1.220	1.250	162,000	198,000	1.2222	0.532	0.523	0.545	0.519	0.532	380,735	0.5200	0.00%
2015-01-19	0	1.250	1.250	1.300	-	-	0	0	-	0.532	0.532	0.553	-	-	0	-	0.00%
2015-01-16	0	1.250	1.250	1.320	1.240	1.250	60,000	74,600	1.2433	0.532	0.532	0.562	0.528	0.532	141,013	0.5290	0.00%
2015-01-15	0	1.250	1.250	1.350	-	-	0	0	-	0.532	0.532	0.574	-	-	0	-	0.00%
2015-01-14	0	1.250	1.250	1.350	-	-	0	0	-	0.532	0.532	0.574	-	-	0	-	0.00%
2015-01-13	0	1.250	1.230	1.350	-	-	0	0	-	0.532	0.523	0.574	-	-	0	-	0.00%
2015-01-12	0	1.250	1.250	1.260	1.250	1.260	152,000	190,620	1.2541	0.532	0.532	0.536	0.532	0.536	357,233	0.5336	1.63%
2015-01-09	0	1.230	1.220	1.300	-	-	0	0	-	0.523	0.519	0.553	-	-	0	-	0.00%
2015-01-08	0	1.230	1.230	1.300	1.220	1.230	26,000	31,900	1.2269	0.523	0.523	0.553	0.519	0.523	61,106	0.5220	1.65%
2015-01-07	0	1.210	1.210	1.280	1.200	1.220	24,000	29,240	1.2183	0.515	0.515	0.545	0.511	0.519	56,405	0.5184	-6.92%
2015-01-06	0	1.300	1.220	1.350	-	-	0	0	-	0.553	0.519	0.574	-	-	0	-	0.00%
2015-01-05	0	1.300	1.250	1.350	1.290	1.300	102,000	132,580	1.2998	0.553	0.532	0.574	0.549	0.553	239,722	0.5531	0.00%
2015-01-02	0	1.300	1.220	1.300	-	-	2,000	2,600	1.3000	0.553	0.519	0.553	-	-	4,700	0.5531	0.00%
2014-12-31	0	1.300	1.220	1.360	-	-	0	0	-	0.553	0.519	0.579	-	-	0	-	0.00%
2014-12-30	0	1.300	1.300	1.350	-	-	0	0	-	0.553	0.553	0.574	-	-	0	-	0.00%
2014-12-29	0	1.300	1.300	1.360	1.220	1.300	22,000	27,800	1.2636	0.553	0.553	0.579	0.519	0.553	51,705	0.5377	0.00%
2014-12-24	0	1.300	1.220	1.300	1.300	1.300	6,000	7,800	1.3000	0.553	0.519	0.553	0.553	0.553	14,101	0.5531	0.00%
2014-12-23	0	1.300	1.220	1.350	1.290	1.300	82,000	106,400	1.2976	0.553	0.519	0.574	0.549	0.553	192,718	0.5521	0.78%
2014-12-22	0	1.290	1.240	1.300	1.280	1.300	182,000	233,920	1.2853	0.549	0.528	0.553	0.545	0.553	427,740	0.5469	5.56%
2014-12-19	0	1.250	1.240	1.290	1.240	1.250	4,000	4,980	1.2450	0.520	0.516	0.537	0.516	0.520	9,616	0.5179	0.81%
2014-12-18	0	1.240	1.240	1.280	1.200	1.250	318,000	391,660	1.2316	0.516	0.516	0.532	0.499	0.520	764,494	0.5123	-0.80%
2014-12-17	0	1.250	1.240	1.250	1.250	1.250	68,000	85,000	1.2500	0.520	0.516	0.520	0.520	0.520	163,477	0.5200	-5.30%
2014-12-16	0	1.320	1.250	1.320	-	-	0	0	-	0.549	0.520	0.549	-	-	0	-	0.00%
2014-12-15	0	1.320	1.260	1.320	1.320	1.320	14,000	18,480	1.3200	0.549	0.524	0.549	0.549	0.549	33,657	0.5491	0.00%
2014-12-12	0	1.320	1.320	1.350	1.240	1.330	106,000	135,860	1.2817	0.549	0.549	0.562	0.516	0.553	254,831	0.5331	-2.22%
2014-12-11	0	1.350	1.280	1.350	-	-	0	0	-	0.562	0.532	0.562	-	-	0	-	0.00%
2014-12-10	0	1.350	1.300	1.370	1.300	1.350	150,000	202,000	1.3467	0.562	0.541	0.570	0.541	0.562	360,610	0.5602	3.05%
2014-12-09	0	1.310	1.280	1.310	1.310	1.310	34,000	44,540	1.3100	0.545	0.532	0.545	0.545	0.545	81,738	0.5449	-0.76%
2014-12-08	0	1.320	1.310	1.370	-	-	0	0	-	0.549	0.545	0.570	-	-	0	-	0.00%
2014-12-05	0	1.320	1.310	1.390	-	-	0	0	-	0.549	0.545	0.578	-	-	0	-	0.00%
2014-12-04	0	1.320	1.320	1.350	1.320	1.350	42,000	56,040	1.3343	0.549	0.549	0.562	0.549	0.562	100,971	0.5550	-2.22%
2014-12-03	0	1.350	1.300	1.390	-	-	0	0	-	0.562	0.541	0.578	-	-	0	-	0.00%
2014-12-02	0	1.350	1.330	1.350	1.350	1.390	5,200	7,100	1.3654	0.562	0.553	0.562	0.562	0.578	12,501	0.5679	0.00%
2014-12-01	0	1.350	1.320	1.350	1.350	1.350	70,000	94,500	1.3500	0.562	0.549	0.562	0.562	0.562	168,285	0.5615	0.00%
2014-11-28	0	1.350	1.310	1.390	1.350	1.350	462,000	623,700	1.3500	0.562	0.545	0.578	0.562	0.562	1,110,680	0.5615	-3.57%
2014-11-27	0	1.400	1.350	1.400	1.350	1.400	44,070	59,698	1.3546	0.582	0.562	0.582	0.562	0.582	105,947	0.5635	3.70%
2014-11-26	0	1.350	1.350	1.400	1.350	1.350	96,000	129,600	1.3500	0.562	0.562	0.582	0.562	0.562	230,791	0.5615	0.00%
2014-11-25	0	1.350	1.350	1.400	1.350	1.350	20,000	27,000	1.3500	0.562	0.562	0.582	0.562	0.562	48,081	0.5615	-0.74%
2014-11-24	0	1.360	1.350	1.360	1.360	1.360	30,000	40,800	1.3600	0.566	0.562	0.566	0.566	0.566	72,122	0.5657	0.00%
2014-11-21	0	1.360	1.360	1.400	1.350	1.360	78,000	105,460	1.3521	0.566	0.566	0.582	0.562	0.566	187,517	0.5624	0.74%
2014-11-20	0	1.350	1.320	1.400	1.350	1.350	184,000	248,400	1.3500	0.562	0.549	0.582	0.562	0.562	442,349	0.5615	0.00%
2014-11-19	0	1.350	1.350	1.360	1.350	1.350	80,000	108,000	1.3500	0.562	0.562	0.566	0.562	0.562	192,326	0.5615	-2.17%
2014-11-18	0	1.380	1.350	1.400	-	-	0	0	-	0.574	0.562	0.582	-	-	0	-	0.00%
2014-11-17	0	1.380	1.350	1.380	-	-	0	0	-	0.574	0.562	0.574	-	-	0	-	0.00%
2014-11-14	0	1.380	1.370	1.390	1.380	1.380	100,000	138,000	1.3800	0.574	0.570	0.578	0.574	0.574	240,407	0.5740	0.00%
2014-11-13	0	1.380	1.350	1.390	-	-	0	0	-	0.574	0.562	0.578	-	-	0	-	0.00%
2014-11-12	0	1.380	1.380	1.390	1.370	1.390	158,000	218,360	1.3820	0.574	0.574	0.578	0.570	0.578	379,843	0.5749	0.73%
2014-11-11	0	1.370	1.370	1.380	1.370	1.380	72,000	98,660	1.3703	0.570	0.570	0.574	0.570	0.574	173,093	0.5700	0.00%
2014-11-10	0	1.370	1.370	1.380	-	-	0	0	-	0.570	0.570	0.574	-	-	0	-	0.00%
2014-11-07	0	1.370	1.370	1.380	1.370	1.370	16,000	21,920	1.3700	0.570	0.570	0.574	0.570	0.570	38,465	0.5699	0.00%
2014-11-06	0	1.370	1.360	1.370	1.370	1.370	168,795	231,296	1.3703	0.570	0.566	0.570	0.570	0.570	405,795	0.5700	1.48%
2014-11-05	0	1.350	1.350	1.370	-	-	0	0	-	0.562	0.562	0.570	-	-	0	-	0.00%
2014-11-04	0	1.350	1.330	1.350	1.330	1.350	10,000	13,340	1.3340	0.562	0.553	0.562	0.553	0.562	24,041	0.5549	0.00%
2014-11-03	0	1.350	1.320	1.360	1.300	1.350	80,000	105,200	1.3150	0.562	0.549	0.566	0.541	0.562	192,326	0.5470	3.85%
2014-10-31	0	1.300	1.300	1.320	1.300	1.360	142,000	186,520	1.3135	0.541	0.541	0.549	0.541	0.566	341,378	0.5464	-1.52%
2014-10-30	0	1.320	1.320	1.360	-	-	150,000	198,000	1.3200	0.549	0.549	0.566	-	-	360,610	0.5491	0.00%
2014-10-29	0	1.320	1.300	1.320	1.300	1.320	452,000	594,800	1.3159	0.549	0.541	0.549	0.541	0.549	1,086,640	0.5474	0.00%
2014-10-28	0	1.320	1.320	1.370	1.320	1.320	8,000	10,560	1.3200	0.549	0.549	0.570	0.549	0.549	19,233	0.5491	0.00%
2014-10-27	0	1.320	1.320	1.370	-	-	20,000	26,800	1.3400	0.549	0.549	0.570	-	-	48,081	0.5574	0.00%
2014-10-24	0	1.320	1.320	1.370	1.310	1.320	70,000	92,360	1.3194	0.549	0.549	0.570	0.545	0.549	168,285	0.5488	-1.49%
2014-10-23	0	1.340	1.340	1.370	1.340	1.340	20,000	26,800	1.3400	0.557	0.557	0.570	0.557	0.557	48,081	0.5574	-2.19%
2014-10-22	0	1.370	1.320	1.380	-	-	0	0	-	0.570	0.549	0.574	-	-	0	-	0.00%
2014-10-21	0	1.370	1.310	1.400	-	-	0	0	-	0.570	0.545	0.582	-	-	0	-	0.00%
2014-10-20	0	1.370	1.330	1.380	-	-	0	0	-	0.570	0.553	0.574	-	-	0	-	0.00%
2014-10-17	0	1.370	1.330	1.400	1.370	1.370	142,000	194,540	1.3700	0.570	0.553	0.582	0.570	0.570	341,378	0.5699	0.00%
2014-10-16	0	1.370	1.340	1.370	-	-	0	0	-	0.570	0.557	0.570	-	-	0	-	0.00%
2014-10-15	0	1.370	1.350	1.370	-	-	0	0	-	0.570	0.562	0.570	-	-	0	-	0.00%
2014-10-14	0	1.370	1.360	1.370	1.370	1.370	19,791	27,113	1.3700	0.570	0.566	0.570	0.570	0.570	47,579	0.5699	0.00%
2014-10-13	0	1.370	1.340	1.370	-	-	0	0	-	0.570	0.557	0.570	-	-	0	-	0.00%
2014-10-10	0	1.370	1.370	1.400	1.350	1.370	54,000	73,140	1.3544	0.570	0.570	0.582	0.562	0.570	129,820	0.5634	-1.44%
2014-10-09	0	1.390	1.370	1.400	1.350	1.390	254,000	344,300	1.3555	0.578	0.570	0.582	0.562	0.578	610,634	0.5638	-0.71%
2014-10-08	0	1.400	1.360	1.410	-	-	0	0	-	0.582	0.566	0.587	-	-	0	-	0.00%
2014-10-07	0	1.400	1.370	1.400	1.350	1.400	52,000	72,700	1.3981	0.582	0.570	0.582	0.562	0.582	125,012	0.5815	1.45%
2014-10-06	0	1.380	1.370	1.380	1.350	1.400	112,000	156,040	1.3932	0.574	0.570	0.574	0.562	0.582	269,256	0.5795	0.00%
2014-10-03	0	1.380	1.360	1.380	1.380	1.380	174,000	240,120	1.3800	0.574	0.566	0.574	0.574	0.574	418,308	0.5740	-1.43%
2014-09-30	0	1.400	1.350	1.400	1.400	1.410	220,000	310,000	1.4091	0.582	0.562	0.582	0.582	0.587	528,895	0.5861	2.94%
2014-09-29	0	1.360	1.360	1.400	1.280	1.370	200,000	265,800	1.3290	0.566	0.566	0.582	0.532	0.570	480,814	0.5528	-3.55%
2014-09-26	0	1.410	1.380	1.410	1.410	1.410	8,000	11,280	1.4100	0.587	0.574	0.587	0.587	0.587	19,233	0.5865	0.00%
2014-09-25	0	1.410	1.390	1.420	-	-	0	0	-	0.587	0.578	0.591	-	-	0	-	0.00%
2014-09-24	0	1.410	1.380	1.410	1.410	1.410	100,000	141,000	1.4100	0.587	0.574	0.587	0.587	0.587	240,407	0.5865	-1.40%
2014-09-23	0	1.430	1.400	1.430	1.400	1.430	381,800	541,466	1.4182	0.595	0.582	0.595	0.582	0.595	917,874	0.5899	1.42%
2014-09-22	0	1.410	1.380	1.420	1.410	1.430	420,000	593,900	1.4140	0.587	0.574	0.591	0.587	0.595	1,009,709	0.5882	0.71%
2014-09-19	0	1.400	1.380	1.420	1.400	1.430	360,000	510,700	1.4186	0.582	0.574	0.591	0.582	0.595	865,465	0.5901	0.00%
2014-09-18	0	1.400	1.400	1.420	1.320	1.420	592,000	820,140	1.3854	0.582	0.582	0.591	0.549	0.591	1,423,209	0.5763	0.00%
2014-09-17	0	1.400	1.370	1.400	1.420	1.430	542,000	773,860	1.4278	0.582	0.570	0.582	0.591	0.595	1,303,006	0.5939	-2.10%
2014-09-16	0	1.430	1.330	1.430	1.410	1.430	350,000	497,500	1.4214	0.595	0.553	0.595	0.587	0.595	841,424	0.5913	0.70%
2014-09-15	0	1.420	1.360	1.420	-	-	0	0	-	0.591	0.566	0.591	-	-	0	-	0.00%
2014-09-12	0	1.420	1.400	1.420	1.410	1.420	350,000	494,500	1.4129	0.591	0.582	0.591	0.587	0.591	841,424	0.5877	1.43%
2014-09-11	0	1.400	1.400	1.420	1.360	1.440	246,000	343,580	1.3967	0.582	0.582	0.591	0.566	0.599	591,401	0.5810	-2.78%
2014-09-10	0	1.440	1.360	1.440	-	-	0	0	-	0.599	0.566	0.599	-	-	0	-	0.00%
2014-09-08	0	1.440	1.370	1.440	1.440	1.440	20,000	28,800	1.4400	0.599	0.570	0.599	0.599	0.599	48,081	0.5990	0.00%
2014-09-05	0	1.440	1.440	1.450	1.410	1.440	194,000	276,940	1.4275	0.599	0.599	0.603	0.587	0.599	466,390	0.5938	1.41%
2014-09-04	0	1.420	1.420	1.450	1.410	1.430	118,000	167,420	1.4188	0.591	0.591	0.603	0.587	0.595	283,680	0.5902	0.71%
2014-09-03	0	1.410	1.410	1.430	1.410	1.430	192,000	272,720	1.4204	0.587	0.587	0.595	0.587	0.595	461,581	0.5908	-0.70%
2014-09-02	0	1.420	1.360	1.430	-	-	0	0	-	0.591	0.566	0.595	-	-	0	-	0.00%
2014-09-01	0	1.420	1.390	1.420	1.420	1.420	12,000	17,040	1.4200	0.591	0.578	0.591	0.591	0.591	28,849	0.5907	2.31%
2014-08-29	0	1.420	1.420	1.470	1.420	1.420	62,000	88,040	1.4200	0.577	0.577	0.598	0.577	0.577	152,489	0.5774	0.71%
2014-08-28	0	1.410	1.410	1.470	1.410	1.410	4,000	5,640	1.4100	0.573	0.573	0.598	0.573	0.573	9,838	0.5733	0.00%
2014-08-27	0	1.410	1.410	1.470	1.390	1.420	24,000	33,660	1.4025	0.573	0.573	0.598	0.565	0.577	59,028	0.5702	-2.76%
2014-08-26	0	1.450	1.390	1.470	-	-	0	0	-	0.590	0.565	0.598	-	-	0	-	0.00%
2014-08-25	0	1.450	1.400	1.450	1.450	1.470	34,000	49,760	1.4635	0.590	0.569	0.590	0.590	0.598	83,623	0.5951	-1.36%
2014-08-22	0	1.470	1.460	1.470	1.470	1.480	124,000	182,700	1.4734	0.598	0.594	0.598	0.598	0.602	304,977	0.5991	0.68%
2014-08-21	0	1.460	1.450	1.460	1.460	1.470	150,000	220,000	1.4667	0.594	0.590	0.594	0.594	0.598	368,924	0.5963	-0.68%
2014-08-20	0	1.470	1.450	1.470	1.450	1.470	82,000	119,020	1.4515	0.598	0.590	0.598	0.590	0.598	201,679	0.5901	0.68%
2014-08-19	0	1.460	1.460	1.470	1.450	1.470	150,000	219,420	1.4628	0.594	0.594	0.598	0.590	0.598	368,924	0.5948	2.10%
2014-08-18	0	1.430	1.430	1.440	1.400	1.440	257,000	368,700	1.4346	0.581	0.581	0.585	0.569	0.585	632,090	0.5833	-0.69%
2014-08-15	0	1.440	1.400	1.440	1.340	1.440	202,000	280,920	1.3907	0.585	0.569	0.585	0.545	0.585	496,818	0.5654	2.86%
2014-08-14	0	1.400	1.390	1.430	1.400	1.400	20,000	28,000	1.4000	0.569	0.565	0.581	0.569	0.569	49,190	0.5692	0.00%
2014-08-13	0	1.400	1.400	1.450	1.340	1.450	262,000	362,340	1.3830	0.569	0.569	0.590	0.545	0.590	644,388	0.5623	3.70%
2014-08-12	0	1.350	1.340	1.360	1.340	1.370	58,000	78,520	1.3538	0.549	0.545	0.553	0.545	0.557	142,651	0.5504	-0.74%
2014-08-11	0	1.360	1.330	1.360	1.350	1.360	212,000	286,520	1.3515	0.553	0.541	0.553	0.549	0.553	521,413	0.5495	0.74%
2014-08-08	0	1.350	1.340	1.350	1.320	1.360	62,000	82,700	1.3339	0.549	0.545	0.549	0.537	0.553	152,489	0.5423	1.50%
2014-08-07	0	1.330	1.310	1.350	-	-	0	0	-	0.541	0.533	0.549	-	-	0	-	0.00%
2014-08-06	0	1.330	1.320	1.350	1.330	1.330	200,000	266,000	1.3300	0.541	0.537	0.549	0.541	0.541	491,899	0.5408	-1.48%
2014-08-05	0	1.350	1.350	1.360	1.310	1.350	489,000	657,920	1.3454	0.549	0.549	0.553	0.533	0.549	1,202,693	0.5470	0.00%
2014-08-04	0	1.350	1.340	1.350	1.340	1.360	504,000	680,120	1.3494	0.549	0.545	0.549	0.545	0.553	1,239,586	0.5487	1.50%
2014-08-01	0	1.330	1.330	1.340	1.320	1.340	66,000	87,860	1.3312	0.541	0.541	0.545	0.537	0.545	162,327	0.5413	0.00%
2014-07-31	0	1.330	1.330	1.340	1.320	1.330	244,000	324,480	1.3298	0.541	0.541	0.545	0.537	0.541	600,117	0.5407	0.76%
2014-07-30	0	1.320	1.310	1.320	1.320	1.350	92,000	121,980	1.3259	0.537	0.533	0.537	0.537	0.549	226,274	0.5391	0.00%
2014-07-29	0	1.320	1.310	1.320	1.320	1.320	100,000	132,000	1.3200	0.537	0.533	0.537	0.537	0.537	245,950	0.5367	1.54%
2014-07-28	0	1.300	1.290	1.300	1.300	1.330	432,000	563,820	1.3051	0.529	0.524	0.529	0.529	0.541	1,062,502	0.5307	-0.76%
2014-07-25	0	1.310	1.300	1.310	1.310	1.340	50,000	66,240	1.3248	0.533	0.529	0.533	0.533	0.545	122,975	0.5386	-1.50%
2014-07-24	0	1.330	1.300	1.350	1.290	1.330	570,000	744,740	1.3066	0.541	0.529	0.549	0.524	0.541	1,401,912	0.5312	2.31%
2014-07-23	0	1.300	1.300	1.310	1.260	1.280	242,000	307,620	1.2712	0.529	0.529	0.533	0.512	0.520	595,198	0.5168	2.36%
2014-07-22	0	1.270	1.250	1.260	1.260	1.270	280,000	353,200	1.2614	0.516	0.508	0.512	0.512	0.516	688,659	0.5129	0.00%
2014-07-21	0	1.270	1.270	1.280	1.260	1.270	130,000	164,100	1.2623	0.516	0.516	0.520	0.512	0.516	319,734	0.5132	-0.78%
2014-07-18	0	1.280	1.260	1.280	1.260	1.300	459,000	583,290	1.2708	0.520	0.512	0.520	0.512	0.529	1,128,908	0.5167	0.00%
2014-07-17	0	1.280	1.280	1.300	1.260	1.290	162,000	208,160	1.2849	0.520	0.520	0.529	0.512	0.524	398,438	0.5224	0.00%
2014-07-16	0	1.280	1.270	1.290	1.270	1.280	70,000	89,100	1.2729	0.520	0.516	0.524	0.516	0.520	172,165	0.5175	0.79%
2014-07-15	0	1.270	1.260	1.270	1.270	1.270	52,000	66,040	1.2700	0.516	0.512	0.516	0.516	0.516	127,894	0.5164	0.00%
2014-07-14	0	1.270	1.260	1.270	1.270	1.280	54,000	68,780	1.2737	0.516	0.512	0.516	0.516	0.520	132,813	0.5179	-1.55%
2014-07-11	0	1.290	1.260	1.290	1.280	1.290	168,000	215,540	1.2830	0.524	0.512	0.524	0.520	0.524	413,195	0.5216	-0.77%
2014-07-10	0	1.300	1.280	1.300	1.300	1.300	68,000	88,400	1.3000	0.529	0.520	0.529	0.529	0.529	167,246	0.5286	0.78%
2014-07-09	0	1.290	1.280	1.290	1.280	1.300	460,000	592,820	1.2887	0.524	0.520	0.524	0.520	0.529	1,131,368	0.5240	0.78%
2014-07-08	0	1.280	1.280	1.290	1.260	1.290	148,000	189,560	1.2808	0.520	0.520	0.524	0.512	0.524	364,005	0.5208	1.59%
2014-07-07	0	1.260	1.260	1.280	1.260	1.300	836,000	1,081,060	1.2931	0.512	0.512	0.520	0.512	0.529	2,056,138	0.5258	-2.33%
2014-07-04	0	1.290	1.290	1.300	1.250	1.300	774,000	987,780	1.2762	0.524	0.524	0.529	0.508	0.529	1,903,649	0.5189	2.38%
2014-07-03	0	1.260	1.260	1.280	1.260	1.280	1,222,000	1,555,940	1.2733	0.512	0.512	0.520	0.512	0.520	3,005,503	0.5177	0.00%
2014-07-02	0	1.260	1.260	1.270	1.220	1.400	3,160,000	4,028,960	1.2750	0.512	0.512	0.516	0.496	0.569	7,772,005	0.5184	-13.70%
2014-06-30	0	1.460	1.460	1.490	1.450	1.530	474,000	692,740	1.4615	0.594	0.594	0.606	0.590	0.622	1,165,801	0.5942	2.10%
2014-06-27	0	1.430	1.420	1.460	1.430	1.460	422,000	609,260	1.4437	0.581	0.577	0.594	0.581	0.594	1,037,907	0.5870	-2.05%
2014-06-26	0	1.460	1.450	1.460	1.460	1.460	20,000	29,200	1.4600	0.594	0.590	0.594	0.594	0.594	49,190	0.5936	2.10%
2014-06-25	0	1.430	1.430	1.460	-	-	0	0	-	0.581	0.581	0.594	-	-	0	-	0.00%
2014-06-24	0	1.430	1.430	1.460	1.430	1.460	134,000	195,520	1.4591	0.581	0.581	0.594	0.581	0.594	329,572	0.5933	0.70%
2014-06-23	0	1.420	1.410	1.460	1.410	1.440	74,000	105,620	1.4273	0.577	0.573	0.594	0.573	0.585	182,003	0.5803	-2.07%
2014-06-20	0	1.450	1.440	1.460	-	-	0	0	-	0.590	0.585	0.594	-	-	0	-	0.00%
2014-06-19	0	1.450	1.450	1.470	1.450	1.480	28,000	41,320	1.4757	0.590	0.590	0.598	0.590	0.602	68,866	0.6000	-2.03%
2014-06-18	0	1.480	1.450	1.480	-	-	0	0	-	0.602	0.590	0.602	-	-	0	-	0.00%
2014-06-17	0	1.480	1.440	1.480	1.480	1.480	50,000	74,000	1.4800	0.602	0.585	0.602	0.602	0.602	122,975	0.6017	3.50%
2014-06-16	0	1.430	1.430	1.480	1.430	1.480	132,000	193,640	1.4670	0.581	0.581	0.602	0.581	0.602	324,653	0.5965	0.00%
2014-06-13	0	1.430	1.430	1.460	1.430	1.480	4,000	5,820	1.4550	0.581	0.581	0.594	0.581	0.602	9,838	0.5916	-2.05%
2014-06-12	0	1.460	1.440	1.460	1.440	1.460	48,000	69,960	1.4575	0.594	0.585	0.594	0.585	0.594	118,056	0.5926	0.00%
2014-06-11	0	1.460	1.460	1.480	-	-	0	0	-	0.594	0.594	0.602	-	-	0	-	0.00%
2014-06-10	0	1.460	1.460	1.480	1.460	1.480	106,000	156,800	1.4792	0.594	0.594	0.602	0.594	0.602	260,706	0.6014	-2.01%
2014-06-09	0	1.490	1.480	1.490	1.480	1.490	112,000	166,360	1.4854	0.606	0.602	0.606	0.602	0.606	275,463	0.6039	0.68%
2014-06-06	0	1.480	1.460	1.480	1.480	1.490	96,000	142,320	1.4825	0.602	0.594	0.602	0.602	0.606	236,112	0.6028	-1.99%
2014-06-05	0	1.510	1.500	1.510	1.510	1.510	16,000	24,160	1.5100	0.614	0.610	0.614	0.614	0.614	39,352	0.6139	0.67%
2014-06-04	0	1.500	1.500	1.530	1.480	1.510	1,028,000	1,542,140	1.5001	0.610	0.610	0.622	0.602	0.614	2,528,361	0.6099	-0.66%
2014-06-03	0	1.510	1.510	1.520	1.510	1.510	126,000	190,260	1.5100	0.614	0.614	0.618	0.614	0.614	309,896	0.6139	0.00%
2014-05-30	0	1.510	1.500	1.530	1.510	1.510	20,000	30,200	1.5100	0.614	0.610	0.622	0.614	0.614	49,190	0.6139	0.67%
2014-05-29	0	1.500	1.480	1.510	1.480	1.500	816,000	1,208,120	1.4805	0.610	0.602	0.614	0.602	0.610	2,006,948	0.6020	1.35%
2014-05-28	0	1.480	1.470	1.480	1.480	1.490	206,000	304,940	1.4803	0.602	0.598	0.602	0.602	0.606	506,656	0.6019	-0.67%
2014-05-27	0	1.490	1.460	1.490	1.460	1.510	208,000	307,300	1.4774	0.606	0.594	0.606	0.594	0.614	511,575	0.6007	1.36%
2014-05-26	0	1.470	1.470	1.520	1.470	1.530	160,000	239,640	1.4978	0.598	0.598	0.618	0.598	0.622	393,519	0.6090	-3.29%
2014-05-23	0	1.520	1.470	1.520	-	-	0	0	-	0.618	0.598	0.618	-	-	0	-	0.00%
2014-05-22	0	1.520	1.490	1.530	-	-	0	0	-	0.618	0.606	0.622	-	-	0	-	0.00%
2014-05-21	0	1.520	1.480	1.520	1.440	1.520	80,000	118,680	1.4835	0.618	0.602	0.618	0.585	0.618	196,760	0.6032	4.11%
2014-05-20	0	1.460	1.450	1.460	1.430	1.470	126,000	182,460	1.4481	0.594	0.590	0.594	0.581	0.598	309,896	0.5888	-2.01%
2014-05-19	0	1.490	1.480	1.520	1.480	1.520	720,000	1,077,840	1.4970	0.606	0.602	0.618	0.602	0.618	1,770,836	0.6087	-2.61%
2014-05-16	0	1.530	1.510	1.550	1.500	1.540	262,000	398,440	1.5208	0.622	0.614	0.630	0.610	0.626	644,388	0.6183	4.79%
2014-05-15	0	1.460	1.460	1.470	1.400	1.500	840,000	1,196,840	1.4248	0.594	0.594	0.598	0.569	0.610	2,065,976	0.5793	-2.67%
2014-05-14	0	1.500	1.500	1.510	1.450	1.510	148,000	219,780	1.4850	0.610	0.610	0.614	0.590	0.614	364,005	0.6038	-0.66%
2014-05-13	0	1.510	1.510	1.550	1.510	1.510	2,000	3,020	1.5100	0.614	0.614	0.630	0.614	0.614	4,919	0.6139	-2.58%
2014-05-12	0	1.550	1.510	1.550	1.550	1.560	35,497	55,275	1.5572	0.630	0.614	0.630	0.630	0.634	87,305	0.6331	0.00%
2014-05-09	0	1.550	1.530	1.550	1.530	1.560	42,000	64,980	1.5471	0.630	0.622	0.630	0.622	0.634	103,299	0.6290	1.31%
2014-05-08	0	1.530	1.530	1.560	1.530	1.550	56,000	86,360	1.5421	0.622	0.622	0.634	0.622	0.630	137,732	0.6270	-1.92%
2014-05-07	0	1.560	1.560	1.570	1.560	1.560	98,000	152,880	1.5600	0.634	0.634	0.638	0.634	0.634	241,031	0.6343	0.00%
2014-05-05	0	1.560	1.550	1.560	1.510	1.560	154,300	236,421	1.5322	0.634	0.630	0.634	0.614	0.634	379,500	0.6230	3.31%
2014-05-02	0	1.510	1.510	1.560	-	-	0	0	-	0.614	0.614	0.634	-	-	0	-	0.00%
2014-04-30	0	1.510	1.510	1.560	1.510	1.560	122,000	188,740	1.5470	0.614	0.614	0.634	0.614	0.634	300,058	0.6290	0.00%
2014-04-29	0	1.510	1.510	1.540	1.510	1.510	20,000	30,200	1.5100	0.614	0.614	0.626	0.614	0.614	49,190	0.6139	0.00%
2014-04-28	0	1.510	1.500	1.520	1.500	1.530	180,000	271,540	1.5086	0.614	0.610	0.618	0.610	0.622	442,709	0.6134	-1.31%
2014-04-25	0	1.530	1.520	1.560	1.530	1.530	78,000	119,340	1.5300	0.622	0.618	0.634	0.622	0.622	191,841	0.6221	0.00%
2014-04-24	0	1.530	1.530	1.560	1.530	1.560	452,000	699,040	1.5465	0.622	0.622	0.634	0.622	0.634	1,111,692	0.6288	-0.65%
2014-04-23	0	1.540	1.520	1.560	1.540	1.560	532,000	825,780	1.5522	0.626	0.618	0.634	0.626	0.634	1,308,451	0.6311	-1.28%
2014-04-22	0	1.560	1.550	1.560	1.560	1.600	294,000	461,420	1.5695	0.634	0.630	0.634	0.634	0.651	723,092	0.6381	-0.64%
2014-04-17	0	1.570	1.570	1.590	-	-	0	0	-	0.638	0.638	0.646	-	-	0	-	0.00%
2014-04-16	0	1.570	1.570	1.590	1.570	1.580	93,225	147,146	1.5784	0.638	0.638	0.646	0.638	0.642	229,286	0.6418	-1.87%
2014-04-15	0	1.600	1.580	1.600	1.570	1.600	68,000	108,420	1.5944	0.651	0.642	0.651	0.638	0.651	167,246	0.6483	1.91%
2014-04-14	0	1.570	1.560	1.580	1.560	1.580	176,000	277,020	1.5740	0.638	0.634	0.642	0.634	0.642	432,871	0.6400	-1.26%
2014-04-11	0	1.590	1.590	1.600	1.590	1.600	138,000	220,620	1.5987	0.646	0.646	0.651	0.646	0.651	339,410	0.6500	-1.24%
2014-04-10	0	1.610	1.590	1.610	1.590	1.610	218,000	350,700	1.6087	0.655	0.646	0.655	0.646	0.655	536,170	0.6541	0.62%
2014-04-09	0	1.600	1.590	1.620	1.580	1.600	4,000	6,360	1.5900	0.651	0.646	0.659	0.642	0.651	9,838	0.6465	-1.23%
2014-04-08	0	1.620	1.620	1.630	1.610	1.640	190,000	308,720	1.6248	0.659	0.659	0.663	0.655	0.667	467,304	0.6606	-1.22%
2014-04-07	0	1.640	1.640	1.650	1.640	1.650	44,000	72,500	1.6477	0.667	0.667	0.671	0.667	0.671	108,218	0.6699	-0.61%
2014-04-04	0	1.650	1.650	1.660	1.650	1.660	14,000	23,180	1.6557	0.671	0.671	0.675	0.671	0.675	34,433	0.6732	-0.60%
2014-04-03	0	1.660	1.650	1.660	1.650	1.660	410,000	680,560	1.6599	0.675	0.671	0.675	0.671	0.675	1,008,393	0.6749	-0.60%
2014-04-02	0	1.670	1.670	1.680	1.650	1.690	194,000	324,300	1.6716	0.679	0.679	0.683	0.671	0.687	477,142	0.6797	-1.76%
2014-04-01	0	1.700	1.690	1.720	1.690	1.700	86,000	145,680	1.6940	0.691	0.687	0.699	0.687	0.691	211,517	0.6887	0.00%
2014-03-31	0	1.700	1.680	1.710	1.670	1.710	268,000	452,820	1.6896	0.691	0.683	0.695	0.679	0.695	659,145	0.6870	0.00%
2014-03-28	0	1.700	1.670	1.720	1.700	1.700	4,000	6,800	1.7000	0.691	0.679	0.699	0.691	0.691	9,838	0.6912	1.80%
2014-03-27	0	1.670	1.650	1.670	1.670	1.700	166,000	280,360	1.6889	0.679	0.671	0.679	0.679	0.691	408,276	0.6867	-2.34%
2014-03-26	0	1.710	1.700	1.710	1.710	1.710	106,000	181,260	1.7100	0.695	0.691	0.695	0.695	0.695	260,706	0.6953	0.59%
2014-03-25	0	1.700	1.700	1.730	1.700	1.720	74,000	125,840	1.7005	0.691	0.691	0.703	0.691	0.699	182,003	0.6914	-1.73%
2014-03-24	0	1.730	1.730	1.740	1.730	1.740	338,000	585,260	1.7315	0.703	0.703	0.707	0.703	0.707	831,309	0.7040	0.00%
2014-03-21	0	1.730	1.730	1.740	1.700	1.740	1,212,000	2,101,720	1.7341	0.703	0.703	0.707	0.691	0.707	2,980,908	0.7051	1.17%
2014-03-20	0	1.710	1.700	1.710	1.700	1.710	36,000	61,380	1.7050	0.695	0.691	0.695	0.691	0.695	88,542	0.6932	-1.16%
2014-03-19	0	1.730	1.720	1.740	1.730	1.750	692,000	1,204,460	1.7405	0.703	0.699	0.707	0.703	0.712	1,701,971	0.7077	-0.57%
2014-03-18	0	1.740	1.730	1.740	1.720	1.740	821,392	1,421,092	1.7301	0.707	0.703	0.707	0.699	0.707	2,020,210	0.7034	1.16%
2014-03-17	0	1.720	1.710	1.720	1.700	1.730	550,000	946,420	1.7208	0.699	0.695	0.699	0.691	0.703	1,352,722	0.6996	0.00%
2014-03-14	0	1.720	1.680	1.720	1.650	1.730	1,016,000	1,726,160	1.6990	0.699	0.683	0.699	0.671	0.703	2,498,847	0.6908	1.18%
2014-03-13	0	1.700	1.690	1.700	1.690	1.700	28,000	47,360	1.6914	0.691	0.687	0.691	0.687	0.691	68,866	0.6877	0.59%
2014-03-12	0	1.690	1.680	1.720	1.680	1.730	262,000	449,880	1.7171	0.687	0.683	0.699	0.683	0.703	644,388	0.6982	0.00%
2014-03-11	0	1.690	1.690	1.720	1.690	1.730	216,000	371,540	1.7201	0.687	0.687	0.699	0.687	0.703	531,251	0.6994	-1.74%
2014-03-10	0	1.720	1.720	1.730	1.700	1.730	510,000	875,560	1.7168	0.699	0.699	0.703	0.691	0.703	1,254,343	0.6980	0.00%
2014-03-07	0	1.720	1.680	1.730	1.700	1.730	432,000	741,820	1.7172	0.699	0.683	0.703	0.691	0.703	1,062,502	0.6982	0.58%
2014-03-06	0	1.710	1.680	1.710	1.660	1.710	388,000	657,980	1.6958	0.695	0.683	0.695	0.675	0.695	954,284	0.6895	0.59%
2014-03-05	0	1.700	1.690	1.700	1.690	1.720	390,000	663,480	1.7012	0.691	0.687	0.691	0.687	0.699	959,203	0.6917	-0.58%
2014-03-04	0	1.710	1.690	1.710	1.660	1.710	846,000	1,429,540	1.6898	0.695	0.687	0.695	0.675	0.695	2,080,733	0.6870	1.18%
2014-03-03	0	1.690	1.660	1.690	1.680	1.700	100,000	169,480	1.6948	0.687	0.675	0.687	0.683	0.691	245,950	0.6891	2.42%
2014-02-28	0	1.650	1.650	1.680	1.640	1.700	206,616	344,297	1.6664	0.671	0.671	0.683	0.667	0.691	508,171	0.6775	0.00%
2014-02-27	0	1.650	1.650	1.660	1.620	1.680	279,424	461,696	1.6523	0.671	0.671	0.675	0.659	0.683	687,242	0.6718	-1.79%
2014-02-26	0	1.680	1.650	1.680	1.660	1.680	448,000	751,520	1.6775	0.683	0.671	0.683	0.675	0.683	1,101,854	0.6821	0.60%
2014-02-25	0	1.670	1.670	1.680	1.650	1.680	266,000	445,580	1.6751	0.679	0.679	0.683	0.671	0.683	654,226	0.6811	-1.76%
2014-02-24	0	1.700	1.680	1.710	1.650	1.700	330,000	557,740	1.6901	0.691	0.683	0.695	0.671	0.691	811,633	0.6872	0.59%
2014-02-21	0	1.690	1.640	1.690	1.620	1.700	266,000	444,680	1.6717	0.687	0.667	0.687	0.659	0.691	654,226	0.6797	1.81%
2014-02-20	0	1.660	1.660	1.680	1.620	1.670	121,050	201,219	1.6623	0.675	0.675	0.683	0.659	0.679	297,722	0.6759	0.61%
2014-02-19	0	1.650	1.640	1.670	1.610	1.650	20,000	32,760	1.6380	0.671	0.667	0.679	0.655	0.671	49,190	0.6660	0.00%
2014-02-18	0	1.650	1.650	1.680	1.650	1.670	208,000	343,780	1.6528	0.671	0.671	0.683	0.671	0.679	511,575	0.6720	1.23%
2014-02-17	0	1.630	1.630	1.650	1.570	1.630	419,410	672,599	1.6037	0.663	0.663	0.671	0.638	0.663	1,031,537	0.6520	3.82%
2014-02-14	0	1.570	1.590	1.600	1.560	1.600	196,000	312,940	1.5966	0.638	0.646	0.651	0.634	0.651	482,061	0.6492	-1.26%
2014-02-13	0	1.590	1.590	1.610	1.560	1.600	415,000	654,950	1.5782	0.646	0.646	0.655	0.634	0.651	1,020,690	0.6417	1.92%
2014-02-12	0	1.560	1.540	1.580	1.510	1.580	434,000	671,540	1.5473	0.634	0.626	0.642	0.614	0.642	1,067,421	0.6291	2.63%
2014-02-11	0	1.520	1.520	1.550	1.500	1.570	449,000	689,530	1.5357	0.618	0.618	0.630	0.610	0.638	1,104,313	0.6244	1.33%
2014-02-10	0	1.500	1.500	1.550	1.470	1.550	294,000	444,220	1.5110	0.610	0.610	0.630	0.598	0.630	723,092	0.6143	0.00%
2014-02-07	0	1.500	1.500	1.520	1.490	1.530	556,257	842,332	1.5143	0.610	0.610	0.618	0.606	0.622	1,368,111	0.6157	0.00%
2014-02-06	0	1.500	1.500	1.510	1.440	1.530	204,000	306,340	1.5017	0.610	0.610	0.614	0.585	0.622	501,737	0.6106	1.35%
2014-02-05	0	1.480	1.480	1.490	1.400	1.500	1,090,000	1,588,820	1.4576	0.602	0.602	0.606	0.569	0.610	2,680,850	0.5927	-2.63%
2014-02-04	0	1.520	1.520	1.530	1.510	1.540	586,000	893,220	1.5243	0.618	0.618	0.622	0.614	0.626	1,441,264	0.6197	-0.65%
2014-01-30	0	1.530	1.530	1.540	1.510	1.530	76,000	115,120	1.5147	0.622	0.622	0.626	0.614	0.622	186,922	0.6159	0.66%
2014-01-29	0	1.520	1.520	1.540	1.500	1.570	782,000	1,196,540	1.5301	0.618	0.618	0.626	0.610	0.638	1,923,325	0.6221	-1.94%
2014-01-28	0	1.550	1.550	1.560	1.550	1.560	144,000	223,260	1.5504	0.630	0.630	0.634	0.630	0.634	354,167	0.6304	-0.64%
2014-01-27	0	1.560	1.560	1.570	1.550	1.570	278,000	433,860	1.5606	0.634	0.634	0.638	0.630	0.638	683,740	0.6345	-1.27%
2014-01-24	0	1.580	1.570	1.580	1.570	1.580	424,000	668,080	1.5757	0.642	0.638	0.642	0.638	0.642	1,042,826	0.6406	0.64%
2014-01-23	0	1.570	1.560	1.580	1.570	1.580	84,000	132,380	1.5760	0.638	0.634	0.642	0.638	0.642	206,598	0.6408	0.00%
2014-01-22	0	1.570	1.570	1.580	1.560	1.600	216,000	341,560	1.5813	0.638	0.638	0.642	0.634	0.651	531,251	0.6429	0.64%
2014-01-21	0	1.560	1.560	1.570	1.550	1.590	208,000	325,700	1.5659	0.634	0.634	0.638	0.630	0.646	511,575	0.6367	0.00%
2014-01-20	0	1.560	1.550	1.590	1.540	1.560	58,000	89,960	1.5510	0.634	0.630	0.646	0.626	0.634	142,651	0.6306	0.00%
2014-01-17	0	1.560	1.560	1.570	1.560	1.570	70,000	109,520	1.5646	0.634	0.634	0.638	0.634	0.638	172,165	0.6361	-0.64%
2014-01-16	0	1.570	1.570	1.580	1.570	1.570	20,000	31,400	1.5700	0.638	0.638	0.642	0.638	0.638	49,190	0.6383	-1.26%
2014-01-15	0	1.590	1.580	1.590	1.550	1.590	140,000	220,040	1.5717	0.646	0.642	0.646	0.630	0.646	344,329	0.6390	2.58%
2014-01-14	0	1.550	1.550	1.560	1.520	1.560	56,000	86,220	1.5396	0.630	0.630	0.634	0.618	0.634	137,732	0.6260	-1.27%
2014-01-13	0	1.570	1.560	1.570	1.560	1.580	278,000	436,760	1.5711	0.638	0.634	0.638	0.634	0.642	683,740	0.6388	-1.87%
2014-01-10	0	1.600	1.580	1.620	1.560	1.620	304,000	479,720	1.5780	0.651	0.642	0.659	0.634	0.659	747,687	0.6416	0.63%
2014-01-09	0	1.590	1.580	1.590	1.580	1.610	164,000	261,360	1.5937	0.646	0.642	0.646	0.642	0.655	403,357	0.6480	-0.62%
2014-01-08	0	1.600	1.580	1.600	1.560	1.750	980,000	1,584,340	1.6167	0.651	0.642	0.651	0.634	0.712	2,410,305	0.6573	-7.51%
2014-01-07	0	1.730	1.630	1.730	1.530	1.750	1,049,000	1,706,110	1.6264	0.703	0.663	0.703	0.622	0.712	2,580,010	0.6613	13.07%
2014-01-06	0	1.530	1.530	1.560	1.530	1.560	250,000	385,300	1.5412	0.622	0.622	0.634	0.622	0.634	614,874	0.6266	-3.16%
2014-01-03	0	1.580	1.560	1.580	1.580	1.580	2,000	3,160	1.5800	0.642	0.634	0.642	0.642	0.642	4,919	0.6424	0.00%
2014-01-02	0	1.580	1.550	1.580	1.530	1.580	66,000	101,480	1.5376	0.642	0.630	0.642	0.622	0.642	162,327	0.6252	3.27%
2013-12-31	0	1.530	1.530	1.550	1.530	1.530	57,195	87,448	1.5289	0.622	0.622	0.630	0.622	0.622	140,671	0.6216	0.00%
2013-12-30	0	1.530	1.550	1.580	1.520	1.530	472,000	721,780	1.5292	0.622	0.630	0.642	0.618	0.622	1,160,882	0.6218	-1.29%
2013-12-27	0	1.550	1.530	1.550	1.520	1.550	342,000	525,000	1.5351	0.630	0.622	0.630	0.618	0.630	841,147	0.6241	0.00%
2013-12-24	0	1.550	1.540	1.550	1.550	1.550	54,000	83,700	1.5500	0.630	0.626	0.630	0.630	0.630	132,813	0.6302	0.00%
2013-12-23	0	1.550	1.550	1.560	1.520	1.550	204,000	313,440	1.5365	0.630	0.630	0.634	0.618	0.630	501,737	0.6247	-1.90%
2013-12-20	0	1.580	1.550	1.580	1.550	1.590	396,000	618,000	1.5606	0.642	0.630	0.642	0.630	0.646	973,960	0.6345	2.13%
2013-12-19	0	1.580	1.580	1.590	1.580	1.620	236,000	376,860	1.5969	0.629	0.629	0.633	0.629	0.645	592,823	0.6357	-1.25%
2013-12-18	0	1.600	1.600	1.620	1.590	1.640	60,000	96,780	1.6130	0.637	0.637	0.645	0.633	0.653	150,718	0.6421	-2.44%
2013-12-17	0	1.640	1.610	1.640	1.590	1.650	536,000	867,180	1.6179	0.653	0.641	0.653	0.633	0.657	1,346,411	0.6441	3.14%
2013-12-16	0	1.590	1.580	1.590	1.580	1.600	24,000	38,000	1.5833	0.633	0.629	0.633	0.629	0.637	60,287	0.6303	0.63%
2013-12-13	0	1.580	1.580	1.610	1.570	1.590	70,000	110,420	1.5774	0.629	0.629	0.641	0.625	0.633	175,837	0.6280	-1.25%
2013-12-12	0	1.600	1.590	1.600	1.600	1.630	132,000	213,920	1.6206	0.637	0.633	0.637	0.637	0.649	331,579	0.6452	0.63%
2013-12-11	0	1.590	1.580	1.590	1.570	1.610	270,000	428,360	1.5865	0.633	0.629	0.633	0.625	0.641	678,229	0.6316	-0.62%
2013-12-10	0	1.600	1.600	1.610	1.600	1.650	214,000	346,040	1.6170	0.637	0.637	0.641	0.637	0.657	537,559	0.6437	-0.62%
2013-12-09	0	1.610	1.610	1.620	1.610	1.620	70,000	112,720	1.6103	0.641	0.641	0.645	0.641	0.645	175,837	0.6410	-0.62%
2013-12-06	0	1.620	1.610	1.620	1.600	1.630	260,000	417,000	1.6038	0.645	0.641	0.645	0.637	0.649	653,110	0.6385	0.00%
2013-12-05	0	1.620	1.610	1.630	1.610	1.630	256,000	414,760	1.6202	0.645	0.641	0.649	0.641	0.649	643,062	0.6450	-1.82%
2013-12-04	0	1.650	1.630	1.650	1.620	1.650	208,000	341,560	1.6421	0.657	0.649	0.657	0.645	0.657	522,488	0.6537	0.00%
2013-12-03	0	1.650	1.630	1.650	1.640	1.660	176,000	290,340	1.6497	0.657	0.649	0.657	0.653	0.661	442,105	0.6567	1.23%
2013-12-02	0	1.630	1.620	1.630	1.610	1.630	22,000	35,720	1.6236	0.649	0.645	0.649	0.641	0.649	55,263	0.6464	0.00%
2013-11-29	0	1.630	1.630	1.640	1.630	1.650	248,000	407,280	1.6423	0.649	0.649	0.653	0.649	0.657	622,966	0.6538	-1.21%
2013-11-28	0	1.650	1.650	1.670	1.650	1.670	306,000	507,280	1.6578	0.657	0.657	0.665	0.657	0.665	768,660	0.6600	0.00%
2013-11-27	0	1.650	1.620	1.650	1.620	1.660	488,000	800,580	1.6405	0.657	0.645	0.657	0.645	0.661	1,225,837	0.6531	1.85%
2013-11-26	0	1.620	1.620	1.630	1.580	1.640	394,000	635,980	1.6142	0.645	0.645	0.649	0.629	0.653	989,712	0.6426	1.25%
2013-11-25	0	1.600	1.590	1.600	1.590	1.680	1,346,000	2,175,920	1.6166	0.637	0.633	0.637	0.633	0.669	3,381,098	0.6436	-2.44%
2013-11-22	0	1.640	1.640	1.660	1.610	1.720	2,150,000	3,552,440	1.6523	0.653	0.653	0.661	0.641	0.685	5,400,714	0.6578	-5.75%
2013-11-21	0	1.740	1.730	1.750	1.700	1.760	1,018,000	1,775,160	1.7438	0.693	0.689	0.697	0.677	0.701	2,557,175	0.6942	2.96%
2013-11-20	0	1.690	1.680	1.710	1.680	1.760	2,204,000	3,741,060	1.6974	0.673	0.669	0.681	0.669	0.701	5,536,360	0.6757	-4.52%
2013-11-19	0	1.770	1.750	1.780	1.730	1.780	712,000	1,247,800	1.7525	0.705	0.697	0.709	0.689	0.709	1,788,516	0.6977	3.51%
2013-11-18	0	1.710	1.710	1.730	1.660	1.720	664,000	1,135,660	1.7103	0.681	0.681	0.689	0.661	0.685	1,667,942	0.6809	1.18%
2013-11-15	0	1.690	1.690	1.700	1.630	1.700	844,000	1,402,580	1.6618	0.673	0.673	0.677	0.649	0.677	2,120,094	0.6616	2.42%
2013-11-14	0	1.650	1.630	1.650	1.580	1.650	1,074,700	1,737,389	1.6166	0.657	0.649	0.657	0.629	0.657	2,699,604	0.6436	3.12%
2013-11-13	0	1.600	1.580	1.600	1.570	1.620	904,000	1,442,900	1.5961	0.637	0.629	0.637	0.625	0.645	2,270,812	0.6354	-1.23%
2013-11-12	0	1.620	1.600	1.620	1.600	1.650	758,000	1,231,700	1.6249	0.645	0.637	0.645	0.637	0.657	1,904,066	0.6469	0.00%
2013-11-11	0	1.620	1.620	1.640	1.570	1.660	856,000	1,379,390	1.6114	0.645	0.645	0.653	0.625	0.661	2,150,238	0.6415	3.85%
2013-11-08	0	1.560	1.550	1.580	1.550	1.610	914,000	1,427,920	1.5623	0.621	0.617	0.629	0.617	0.641	2,295,932	0.6219	-1.89%
2013-11-07	0	1.590	1.570	1.580	1.540	1.670	2,156,000	3,479,340	1.6138	0.633	0.625	0.629	0.613	0.665	5,415,786	0.6424	-4.79%
2013-11-06	0	1.670	1.670	1.680	1.670	1.750	1,462,000	2,482,840	1.6982	0.665	0.665	0.669	0.665	0.697	3,672,486	0.6761	-2.91%
2013-11-05	0	1.720	1.710	1.730	1.710	1.770	692,000	1,197,760	1.7309	0.685	0.681	0.689	0.681	0.705	1,738,276	0.6891	-1.71%
2013-11-04	0	1.750	1.750	1.770	1.730	1.770	540,000	944,840	1.7497	0.697	0.697	0.705	0.689	0.705	1,356,458	0.6965	0.00%
2013-11-01	0	1.750	1.750	1.770	1.750	1.770	512,000	897,580	1.7531	0.697	0.697	0.705	0.697	0.705	1,286,124	0.6979	-2.23%
2013-10-31	0	1.790	1.780	1.800	1.780	1.800	262,000	468,080	1.7866	0.713	0.709	0.717	0.709	0.717	658,134	0.7112	0.56%
2013-10-30	0	1.780	1.770	1.780	1.760	1.780	173,000	307,300	1.7763	0.709	0.705	0.709	0.701	0.709	434,569	0.7071	1.14%
2013-10-29	0	1.760	1.760	1.770	1.750	1.790	898,000	1,585,680	1.7658	0.701	0.701	0.705	0.697	0.713	2,255,740	0.7030	-0.56%
2013-10-28	0	1.770	1.770	1.780	1.770	1.780	204,300	361,854	1.7712	0.705	0.705	0.709	0.705	0.709	513,193	0.7051	-0.56%
2013-10-25	0	1.780	1.760	1.790	1.750	1.780	414,000	728,880	1.7606	0.709	0.701	0.713	0.697	0.709	1,039,951	0.7009	0.56%
2013-10-24	0	1.770	1.770	1.790	1.760	1.790	140,000	248,740	1.7767	0.705	0.705	0.713	0.701	0.713	351,674	0.7073	-0.56%
2013-10-23	0	1.780	1.780	1.800	1.770	1.810	978,000	1,753,920	1.7934	0.709	0.709	0.717	0.705	0.721	2,456,697	0.7139	-1.11%
2013-10-22	0	1.800	1.790	1.800	1.790	1.830	170,000	306,300	1.8018	0.717	0.713	0.717	0.713	0.729	427,033	0.7173	-1.64%
2013-10-21	0	1.830	1.820	1.830	1.780	1.830	530,000	965,720	1.8221	0.729	0.725	0.729	0.709	0.729	1,331,339	0.7254	3.39%
2013-10-18	0	1.770	1.770	1.790	1.760	1.810	426,000	760,560	1.7854	0.705	0.705	0.713	0.701	0.721	1,070,095	0.7107	-2.21%
2013-10-17	0	1.810	1.800	1.820	1.800	1.820	299,000	539,510	1.8044	0.721	0.717	0.725	0.717	0.725	751,076	0.7183	-1.09%
2013-10-16	0	1.830	1.820	1.840	1.820	1.860	620,000	1,140,740	1.8399	0.729	0.725	0.732	0.725	0.740	1,557,415	0.7325	-1.61%
2013-10-15	0	1.860	1.850	1.860	1.800	1.860	2,792,000	5,138,079	1.8403	0.740	0.736	0.740	0.717	0.740	7,013,393	0.7326	5.08%
2013-10-11	0	1.770	1.770	1.790	1.740	1.770	271,000	476,640	1.7588	0.705	0.705	0.713	0.693	0.705	680,741	0.7002	1.72%
2013-10-10	0	1.740	1.740	1.750	1.730	1.750	180,000	312,580	1.7366	0.693	0.693	0.697	0.689	0.697	452,153	0.6913	0.00%
2013-10-09	0	1.740	1.740	1.760	1.740	1.780	272,000	476,220	1.7508	0.693	0.693	0.701	0.693	0.709	683,253	0.6970	-2.25%
2013-10-08	0	1.780	1.780	1.790	1.760	1.800	238,000	424,620	1.7841	0.709	0.709	0.713	0.701	0.717	597,847	0.7102	-1.11%
2013-10-07	0	1.800	1.770	1.810	1.720	1.800	2,580,000	4,626,060	1.7930	0.717	0.705	0.721	0.685	0.717	6,480,857	0.7138	0.56%
2013-10-04	0	1.790	1.780	1.790	1.790	1.800	250,000	448,020	1.7921	0.713	0.709	0.713	0.713	0.717	627,990	0.7134	0.00%
2013-10-03	0	1.790	1.790	1.800	1.750	1.830	1,171,500	2,104,110	1.7961	0.713	0.713	0.717	0.697	0.729	2,942,761	0.7150	-1.10%
2013-10-02	0	1.810	1.800	1.810	1.780	1.820	1,140,000	2,053,380	1.8012	0.721	0.717	0.721	0.709	0.725	2,863,635	0.7171	0.56%
2013-09-30	0	1.800	1.790	1.800	1.720	1.830	3,198,000	5,734,160	1.7930	0.717	0.713	0.717	0.685	0.729	8,033,248	0.7138	5.26%
2013-09-27	0	1.710	1.700	1.720	1.700	1.720	206,000	351,080	1.7043	0.681	0.677	0.685	0.677	0.685	517,464	0.6785	0.00%
2013-09-26	0	1.710	1.700	1.710	1.710	1.760	300,000	519,020	1.7301	0.681	0.677	0.681	0.681	0.701	753,588	0.6887	-3.39%
2013-09-25	0	1.770	1.750	1.770	1.730	1.770	1,526,000	2,659,380	1.7427	0.705	0.697	0.705	0.689	0.705	3,833,251	0.6938	2.31%
2013-09-24	0	1.730	1.720	1.740	1.650	1.750	3,114,000	5,294,500	1.7002	0.689	0.685	0.693	0.657	0.697	7,822,244	0.6769	4.85%
2013-09-23	0	1.650	1.630	1.650	1.630	1.660	424,000	697,380	1.6448	0.657	0.649	0.657	0.649	0.661	1,065,071	0.6548	0.00%
2013-09-19	0	1.650	1.620	1.650	1.620	1.650	22,000	35,700	1.6227	0.657	0.645	0.657	0.645	0.657	55,263	0.6460	0.00%
2013-09-18	0	1.650	1.620	1.650	1.650	1.650	4,000	6,600	1.6500	0.657	0.645	0.657	0.657	0.657	10,048	0.6569	0.00%
2013-09-17	0	1.650	1.640	1.650	1.640	1.650	310,000	510,500	1.6468	0.657	0.653	0.657	0.653	0.657	778,708	0.6556	0.61%
2013-09-16	0	1.640	1.630	1.650	1.640	1.670	326,000	536,140	1.6446	0.653	0.649	0.657	0.653	0.665	818,899	0.6547	-0.61%
2013-09-13	0	1.650	1.650	1.660	1.630	1.650	440,000	725,560	1.6490	0.657	0.657	0.661	0.649	0.657	1,105,262	0.6565	1.23%
2013-09-12	0	1.630	1.630	1.650	1.630	1.650	478,000	785,160	1.6426	0.649	0.649	0.657	0.649	0.657	1,200,717	0.6539	-1.21%
2013-09-11	0	1.650	1.630	1.650	1.610	1.650	1,582,000	2,587,280	1.6354	0.657	0.649	0.657	0.641	0.657	3,973,921	0.6511	2.48%
2013-09-10	0	1.610	1.600	1.620	1.580	1.610	651,000	1,033,870	1.5881	0.641	0.637	0.645	0.629	0.641	1,635,286	0.6322	-1.23%
2013-09-09	0	1.630	1.620	1.630	1.600	1.630	990,000	1,594,500	1.6106	0.649	0.645	0.649	0.637	0.649	2,486,841	0.6412	1.24%
2013-09-06	0	1.610	1.600	1.610	1.580	1.610	978,000	1,567,840	1.6031	0.641	0.637	0.641	0.629	0.641	2,456,697	0.6382	0.62%
2013-09-05	0	1.600	1.600	1.610	1.590	1.610	912,000	1,458,960	1.5997	0.637	0.637	0.641	0.633	0.641	2,290,908	0.6368	0.63%
2013-09-04	0	1.590	1.580	1.590	1.580	1.590	910,000	1,437,900	1.5801	0.633	0.629	0.633	0.629	0.633	2,285,884	0.6290	-0.62%
2013-09-03	0	1.600	1.590	1.600	1.590	1.600	610,000	975,040	1.5984	0.637	0.633	0.637	0.633	0.637	1,532,296	0.6363	1.27%
2013-09-02	0	1.580	1.570	1.600	1.570	1.630	884,000	1,419,000	1.6052	0.629	0.625	0.637	0.625	0.649	2,220,573	0.6390	1.94%
2013-08-30	0	1.620	1.610	1.620	1.610	1.630	590,000	955,020	1.6187	0.617	0.613	0.617	0.613	0.621	1,548,988	0.6165	0.62%
2013-08-29	0	1.610	1.600	1.620	1.590	1.610	776,000	1,243,020	1.6018	0.613	0.609	0.617	0.606	0.613	2,037,313	0.6101	1.26%
2013-08-28	0	1.590	1.590	1.620	1.570	1.620	990,000	1,576,740	1.5927	0.606	0.606	0.617	0.598	0.617	2,599,149	0.6066	-1.24%
2013-08-27	0	1.610	1.600	1.610	1.610	1.650	1,108,000	1,801,480	1.6259	0.613	0.609	0.613	0.613	0.628	2,908,947	0.6193	0.00%
2013-08-26	0	1.610	1.580	1.610	1.580	1.610	578,000	923,480	1.5977	0.613	0.602	0.613	0.602	0.613	1,517,483	0.6086	1.26%
2013-08-23	0	1.590	1.590	1.620	1.570	1.600	448,000	714,400	1.5946	0.606	0.606	0.617	0.598	0.609	1,176,181	0.6074	-0.62%
2013-08-22	0	1.600	1.550	1.600	1.600	1.600	60,000	96,000	1.6000	0.609	0.590	0.609	0.609	0.609	157,524	0.6094	1.27%
2013-08-21	0	1.580	1.580	1.590	1.560	1.580	90,000	141,200	1.5689	0.602	0.602	0.606	0.594	0.602	236,286	0.5976	-1.25%
2013-08-20	0	1.600	1.580	1.600	1.600	1.600	256,000	409,600	1.6000	0.609	0.602	0.609	0.609	0.609	672,103	0.6094	0.00%
2013-08-19	0	1.600	1.570	1.600	1.570	1.600	554,000	879,120	1.5869	0.609	0.598	0.609	0.598	0.609	1,454,474	0.6044	3.23%
2013-08-16	0	1.550	1.530	1.550	1.490	1.560	376,000	574,500	1.5279	0.590	0.583	0.590	0.568	0.594	987,152	0.5820	0.65%
2013-08-15	0	1.540	1.540	1.570	1.530	1.570	136,000	211,640	1.5562	0.587	0.587	0.598	0.583	0.598	357,055	0.5927	-1.28%
2013-08-13	0	1.560	1.550	1.560	1.560	1.570	269,000	421,280	1.5661	0.594	0.590	0.594	0.594	0.598	706,234	0.5965	0.00%
2013-08-12	0	1.560	1.550	1.560	1.510	1.560	172,000	265,520	1.5437	0.594	0.590	0.594	0.575	0.594	451,569	0.5880	1.96%
2013-08-09	0	1.530	1.530	1.540	1.510	1.520	102,000	154,540	1.5151	0.583	0.583	0.587	0.575	0.579	267,791	0.5771	2.68%
2013-08-08	0	1.490	1.480	1.490	1.490	1.500	316,000	471,160	1.4910	0.568	0.564	0.568	0.568	0.571	829,628	0.5679	0.00%
2013-08-07	0	1.490	1.480	1.490	1.460	1.550	1,144,000	1,711,360	1.4959	0.568	0.564	0.568	0.556	0.590	3,003,462	0.5698	-4.49%
2013-08-06	0	1.560	1.540	1.560	1.520	1.560	104,000	160,140	1.5398	0.594	0.587	0.594	0.579	0.594	273,042	0.5865	0.65%
2013-08-05	0	1.550	1.550	1.570	1.540	1.570	180,000	280,020	1.5557	0.590	0.590	0.598	0.587	0.598	472,573	0.5925	-1.27%
2013-08-02	0	1.570	1.560	1.570	1.500	1.580	378,000	589,780	1.5603	0.598	0.594	0.598	0.571	0.602	992,403	0.5943	3.29%
2013-08-01	0	1.520	1.520	1.540	1.480	1.520	192,000	289,320	1.5069	0.579	0.579	0.587	0.564	0.579	504,077	0.5740	1.33%
2013-07-31	0	1.500	1.490	1.520	1.470	1.500	248,000	368,940	1.4877	0.571	0.568	0.579	0.560	0.571	651,100	0.5666	2.74%
2013-07-30	0	1.460	1.460	1.480	1.460	1.470	24,000	35,240	1.4683	0.556	0.556	0.564	0.556	0.560	63,010	0.5593	0.00%
2013-07-29	0	1.460	1.460	1.500	1.460	1.470	26,000	38,080	1.4646	0.556	0.556	0.571	0.556	0.560	68,260	0.5579	-2.67%
2013-07-26	0	1.500	1.490	1.530	1.490	1.500	270,000	404,900	1.4996	0.571	0.568	0.583	0.568	0.571	708,859	0.5712	0.00%
2013-07-25	0	1.500	1.480	1.500	1.470	1.500	410,000	611,460	1.4914	0.571	0.564	0.571	0.560	0.571	1,076,415	0.5681	2.04%
2013-07-24	0	1.470	1.450	1.490	1.470	1.470	40,000	58,800	1.4700	0.560	0.552	0.568	0.560	0.560	105,016	0.5599	0.00%
2013-07-23	0	1.470	1.450	1.490	1.440	1.480	64,000	93,320	1.4581	0.560	0.552	0.568	0.548	0.564	168,026	0.5554	-2.00%
2013-07-22	0	1.500	1.450	1.500	1.490	1.500	42,000	62,740	1.4938	0.571	0.552	0.571	0.568	0.571	110,267	0.5690	2.74%
2013-07-19	0	1.460	1.460	1.490	1.460	1.490	16,000	23,600	1.4750	0.556	0.556	0.568	0.556	0.568	42,006	0.5618	0.69%
2013-07-18	0	1.450	1.450	1.470	1.430	1.500	310,000	456,540	1.4727	0.552	0.552	0.560	0.545	0.571	813,875	0.5609	0.00%
2013-07-17	0	1.450	1.450	1.470	1.450	1.470	170,000	247,660	1.4568	0.552	0.552	0.560	0.552	0.560	446,319	0.5549	-2.03%
2013-07-16	0	1.480	1.470	1.480	1.470	1.480	70,000	103,500	1.4786	0.564	0.560	0.564	0.560	0.564	183,778	0.5632	-0.67%
2013-07-15	0	1.490	1.480	1.500	1.470	1.490	140,000	207,220	1.4801	0.568	0.564	0.571	0.560	0.568	367,556	0.5638	0.68%
2013-07-12	0	1.480	1.480	1.500	1.480	1.480	26,000	38,480	1.4800	0.564	0.564	0.571	0.564	0.564	68,260	0.5637	-1.33%
2013-07-11	0	1.500	1.480	1.500	1.480	1.520	370,000	554,240	1.4979	0.571	0.564	0.571	0.564	0.579	971,399	0.5706	1.35%
2013-07-10	0	1.480	1.480	1.490	1.480	1.500	602,000	902,000	1.4983	0.564	0.564	0.568	0.564	0.571	1,580,493	0.5707	-0.67%
2013-07-09	0	1.490	1.480	1.500	1.470	1.490	571,000	841,070	1.4730	0.568	0.564	0.571	0.560	0.568	1,499,105	0.5610	1.36%
2013-07-08	0	1.470	1.430	1.470	-	-	0	0	-	0.560	0.545	0.560	-	-	0	-	0.00%
2013-07-05	0	1.470	1.420	1.470	1.450	1.470	24,000	34,860	1.4525	0.560	0.541	0.560	0.552	0.560	63,010	0.5532	0.00%
2013-07-04	0	1.470	1.440	1.470	1.420	1.470	102,000	146,920	1.4404	0.560	0.548	0.560	0.541	0.560	267,791	0.5486	0.00%
2013-07-03	0	1.470	1.410	1.470	1.470	1.470	14,000	20,580	1.4700	0.560	0.537	0.560	0.560	0.560	36,756	0.5599	0.00%
2013-07-02	0	1.470	1.430	1.470	1.410	1.470	430,000	617,380	1.4358	0.560	0.545	0.560	0.537	0.560	1,128,923	0.5469	2.08%
2013-06-28	0	1.440	1.440	1.450	1.390	1.470	1,888,000	2,713,300	1.4371	0.548	0.548	0.552	0.529	0.560	4,956,762	0.5474	7.46%
2013-06-27	0	1.340	1.340	1.390	1.300	1.340	229,000	301,870	1.3182	0.510	0.510	0.529	0.495	0.510	601,217	0.5021	3.08%
2013-06-26	0	1.300	1.300	1.340	1.250	1.300	160,000	207,000	1.2938	0.495	0.495	0.510	0.476	0.495	420,065	0.4928	4.00%
2013-06-25	0	1.250	1.250	1.280	1.250	1.260	82,000	103,300	1.2598	0.476	0.476	0.488	0.476	0.480	215,283	0.4798	-2.34%
2013-06-24	0	1.280	1.270	1.290	1.280	1.300	360,000	466,400	1.2956	0.488	0.484	0.491	0.488	0.495	945,145	0.4935	-1.54%
2013-06-21	0	1.300	1.300	1.340	1.280	1.300	40,000	51,600	1.2900	0.495	0.495	0.510	0.488	0.495	105,016	0.4914	-4.41%
2013-06-20	0	1.360	1.320	1.380	1.300	1.360	102,000	138,240	1.3553	0.518	0.503	0.526	0.495	0.518	267,791	0.5162	1.49%
2013-06-19	0	1.340	1.300	1.340	-	-	0	0	-	0.510	0.495	0.510	-	-	0	-	0.00%
2013-06-18	0	1.340	1.320	1.390	1.300	1.350	694,000	931,180	1.3418	0.510	0.503	0.529	0.495	0.514	1,822,030	0.5111	3.08%
2013-06-17	0	1.300	1.300	1.320	1.300	1.300	24,000	31,200	1.3000	0.495	0.495	0.503	0.495	0.495	63,010	0.4952	-2.99%
2013-06-14	0	1.340	1.340	1.370	1.300	1.340	196,000	259,740	1.3252	0.510	0.510	0.522	0.495	0.510	514,579	0.5048	5.51%
2013-06-13	0	1.270	1.270	1.300	1.220	1.290	302,000	379,640	1.2571	0.484	0.484	0.495	0.465	0.491	792,872	0.4788	-3.05%
2013-06-11	0	1.310	1.310	1.340	1.300	1.420	468,776	648,924	1.3843	0.499	0.499	0.510	0.495	0.541	1,230,726	0.5273	-0.76%
2013-06-10	0	1.320	1.310	1.340	1.320	1.380	424,000	568,760	1.3414	0.503	0.499	0.510	0.503	0.526	1,113,171	0.5109	2.33%
2013-06-07	0	1.290	1.260	1.290	1.290	1.290	5,000	6,390	1.2780	0.491	0.480	0.491	0.491	0.491	13,127	0.4868	0.78%
2013-06-06	0	1.280	1.260	1.280	1.280	1.280	108,000	138,240	1.2800	0.488	0.480	0.488	0.488	0.488	283,544	0.4875	1.59%
2013-06-05	0	1.260	1.260	1.280	1.260	1.260	96,000	120,960	1.2600	0.480	0.480	0.488	0.480	0.480	252,039	0.4799	0.00%
2013-06-04	0	1.260	1.250	1.270	1.250	1.260	208,000	261,600	1.2577	0.480	0.476	0.484	0.476	0.480	546,084	0.4790	0.80%
2013-06-03	0	1.250	1.240	1.280	-	-	0	0	-	0.476	0.472	0.488	-	-	0	-	0.00%
2013-05-31	0	1.250	1.240	1.270	1.250	1.260	380,000	475,800	1.2521	0.476	0.472	0.484	0.476	0.480	997,653	0.4769	0.00%
2013-05-30	0	1.250	1.240	1.260	1.220	1.250	128,000	158,600	1.2391	0.476	0.472	0.480	0.465	0.476	336,052	0.4720	1.63%
2013-05-29	0	1.230	1.230	1.280	-	-	0	0	-	0.468	0.468	0.488	-	-	0	-	0.00%
2013-05-28	0	1.230	1.230	1.290	1.230	1.240	112,000	138,760	1.2389	0.468	0.468	0.491	0.468	0.472	294,045	0.4719	-0.81%
2013-05-27	0	1.240	1.240	1.280	1.240	1.250	60,000	74,800	1.2467	0.472	0.472	0.488	0.472	0.476	157,524	0.4748	-3.12%
2013-05-24	0	1.280	1.270	1.300	1.260	1.300	237,000	307,810	1.2988	0.488	0.484	0.495	0.480	0.495	622,221	0.4947	-1.54%
2013-05-23	0	1.300	1.290	1.300	-	-	0	0	-	0.495	0.491	0.495	-	-	0	-	0.00%
2013-05-22	0	1.300	1.290	1.300	1.300	1.300	50,000	65,000	1.3000	0.495	0.491	0.495	0.495	0.495	131,270	0.4952	-1.52%
2013-05-21	0	1.320	1.300	1.320	-	-	0	0	-	0.503	0.495	0.503	-	-	0	-	0.00%
2013-05-20	0	1.320	1.310	1.320	1.310	1.320	124,000	163,580	1.3192	0.503	0.499	0.503	0.499	0.503	325,550	0.5025	-1.49%
2013-05-16	0	1.340	1.320	1.340	1.320	1.350	36,000	48,460	1.3461	0.510	0.503	0.510	0.503	0.514	94,515	0.5127	-0.74%
2013-05-15	0	1.350	1.320	1.350	-	-	0	0	-	0.514	0.503	0.514	-	-	0	-	0.00%
2013-05-14	0	1.350	1.320	1.350	-	-	0	0	-	0.514	0.503	0.514	-	-	0	-	0.00%
2013-05-13	0	1.350	1.320	1.350	-	-	0	0	-	0.514	0.503	0.514	-	-	0	-	-0.74%
2013-05-10	0	1.360	1.350	1.360	1.370	1.370	274,000	372,880	1.3609	0.518	0.514	0.518	0.522	0.522	719,361	0.5183	-0.73%
2013-05-09	0	1.370	1.340	1.370	-	-	16,000	21,920	1.3700	0.522	0.510	0.522	-	-	42,006	0.5218	0.00%
2013-05-08	0	1.370	1.350	1.400	-	-	0	0	-	0.522	0.514	0.533	-	-	0	-	0.00%
2013-05-07	0	1.370	1.370	1.400	1.370	1.370	50,000	68,500	1.3700	0.522	0.522	0.533	0.522	0.522	131,270	0.5218	0.00%
2013-05-06	0	1.370	1.370	1.410	1.370	1.370	404,000	553,480	1.3700	0.522	0.522	0.537	0.522	0.522	1,060,663	0.5218	0.00%
2013-05-03	0	1.370	1.370	1.390	-	-	0	0	-	0.522	0.522	0.529	-	-	0	-	0.00%
2013-05-02	0	1.370	1.350	1.370	-	-	0	0	-	0.522	0.514	0.522	-	-	0	-	0.00%
2013-04-30	0	1.370	1.360	1.390	1.370	1.390	212,000	292,240	1.3785	0.522	0.518	0.529	0.522	0.529	556,586	0.5251	0.74%
2013-04-29	0	1.360	1.350	1.390	1.360	1.360	26,000	35,360	1.3600	0.518	0.514	0.529	0.518	0.518	68,260	0.5180	-2.16%
2013-04-26	0	1.390	1.390	1.400	1.360	1.400	358,000	498,060	1.3912	0.529	0.529	0.533	0.518	0.533	939,894	0.5299	-0.71%
2013-04-25	0	1.400	1.390	1.400	1.390	1.400	276,000	384,200	1.3920	0.533	0.529	0.533	0.529	0.533	724,611	0.5302	0.72%
2013-04-24	0	1.390	1.380	1.390	1.370	1.390	176,000	243,280	1.3823	0.529	0.526	0.529	0.522	0.529	462,071	0.5265	1.46%
2013-04-23	0	1.370	1.360	1.370	1.370	1.370	110,000	150,700	1.3700	0.522	0.518	0.522	0.522	0.522	288,794	0.5218	0.00%
2013-04-22	0	1.370	1.350	1.370	1.310	1.370	210,000	284,180	1.3532	0.522	0.514	0.522	0.499	0.522	551,335	0.5154	1.48%
2013-04-19	0	1.350	1.310	1.350	1.300	1.350	170,000	225,540	1.3267	0.514	0.499	0.514	0.495	0.514	446,319	0.5053	0.75%
2013-04-18	0	1.340	1.300	1.350	-	-	0	0	-	0.510	0.495	0.514	-	-	0	-	0.00%
2013-04-17	0	1.340	1.320	1.350	-	-	0	0	-	0.510	0.503	0.514	-	-	0	-	0.00%
2013-04-16	0	1.340	1.310	1.350	-	-	0	0	-	0.510	0.499	0.514	-	-	0	-	0.00%
2013-04-15	0	1.340	1.310	1.340	1.340	1.340	4,000	5,360	1.3400	0.510	0.499	0.510	0.510	0.510	10,502	0.5104	0.00%
2013-04-12	0	1.340	1.330	1.360	1.340	1.370	78,000	106,240	1.3621	0.510	0.507	0.518	0.510	0.522	204,781	0.5188	0.00%
2013-04-11	0	1.340	1.320	1.350	-	-	0	0	-	0.510	0.503	0.514	-	-	0	-	0.00%
2013-04-10	0	1.340	1.320	1.350	-	-	10,000	13,400	1.3400	0.510	0.503	0.514	-	-	26,254	0.5104	0.00%
2013-04-09	0	1.340	1.330	1.370	1.340	1.400	350,000	473,380	1.3525	0.510	0.507	0.522	0.510	0.533	918,891	0.5152	-4.29%
2013-04-08	0	1.400	1.400	1.440	1.310	1.400	222,000	304,700	1.3725	0.533	0.533	0.548	0.499	0.533	582,840	0.5228	4.48%
2013-04-05	0	1.340	1.340	1.350	1.330	1.360	78,000	105,180	1.3485	0.510	0.510	0.514	0.507	0.518	204,781	0.5136	-5.63%
2013-04-03	0	1.420	1.370	1.420	-	-	0	0	-	0.541	0.522	0.541	-	-	0	-	0.00%
2013-04-02	0	1.420	1.410	1.450	1.310	1.420	222,000	303,080	1.3652	0.541	0.537	0.552	0.499	0.541	582,840	0.5200	5.19%
2013-03-28	0	1.350	1.350	1.380	1.340	1.350	70,000	93,960	1.3423	0.514	0.514	0.526	0.510	0.514	183,778	0.5113	-2.17%
2013-03-27	0	1.380	1.350	1.400	1.380	1.400	46,000	63,800	1.3870	0.526	0.514	0.533	0.526	0.533	120,769	0.5283	-1.43%
2013-03-26	0	1.400	1.400	1.420	1.400	1.440	58,000	81,680	1.4083	0.533	0.533	0.541	0.533	0.548	152,273	0.5364	-2.78%
2013-03-25	0	1.440	1.420	1.440	1.440	1.440	6,000	8,640	1.4400	0.548	0.541	0.548	0.548	0.548	15,752	0.5485	0.70%
2013-03-22	0	1.430	1.420	1.440	1.430	1.440	190,000	271,520	1.4291	0.545	0.541	0.548	0.545	0.548	498,827	0.5443	-1.38%
2013-03-21	0	1.450	1.440	1.450	1.420	1.450	386,000	556,400	1.4415	0.552	0.548	0.552	0.541	0.552	1,013,406	0.5490	0.69%
2013-03-20	0	1.440	1.440	1.450	1.380	1.440	143,000	201,630	1.4100	0.548	0.548	0.552	0.526	0.548	375,433	0.5371	2.86%
2013-03-19	0	1.400	1.400	1.420	1.390	1.410	154,000	215,700	1.4006	0.533	0.533	0.541	0.529	0.537	404,312	0.5335	0.00%
2013-03-18	0	1.400	1.390	1.400	1.390	1.400	398,000	555,920	1.3968	0.533	0.529	0.533	0.529	0.533	1,044,911	0.5320	0.00%
2013-03-15	0	1.400	1.390	1.400	1.380	1.400	220,000	306,640	1.3938	0.533	0.529	0.533	0.526	0.533	577,589	0.5309	3.70%
2013-03-14	0	1.350	1.370	1.390	1.340	1.350	106,000	143,040	1.3494	0.514	0.522	0.529	0.510	0.514	278,293	0.5140	-2.88%
2013-03-13	0	1.390	1.390	1.400	1.350	1.390	262,000	360,360	1.3754	0.529	0.529	0.533	0.514	0.529	687,856	0.5239	1.46%
2013-03-12	0	1.370	1.340	1.370	1.340	1.380	235,500	320,065	1.3591	0.522	0.510	0.522	0.510	0.526	618,283	0.5177	1.48%
2013-03-11	0	1.350	1.300	1.360	1.350	1.350	166,000	224,100	1.3500	0.514	0.495	0.518	0.514	0.514	435,817	0.5142	0.00%
2013-03-08	0	1.350	1.340	1.350	1.350	1.350	170,000	229,500	1.3500	0.514	0.510	0.514	0.514	0.514	446,319	0.5142	0.00%
2013-03-07	0	1.350	1.340	1.350	1.280	1.350	248,000	331,840	1.3381	0.514	0.510	0.514	0.488	0.514	651,100	0.5097	2.27%
2013-03-06	0	1.320	1.280	1.330	1.300	1.330	200,000	262,500	1.3125	0.503	0.488	0.507	0.495	0.507	525,081	0.4999	0.00%
2013-03-05	0	1.320	1.270	1.320	-	-	0	0	-	0.503	0.484	0.503	-	-	0	-	0.00%
2013-03-04	0	1.320	1.280	1.330	-	-	0	0	-	0.503	0.488	0.507	-	-	0	-	0.00%
2013-03-01	0	1.320	1.250	1.320	1.320	1.320	280,000	369,600	1.3200	0.503	0.476	0.503	0.503	0.503	735,113	0.5028	0.00%
2013-02-28	0	1.320	1.320	1.330	1.320	1.320	270,000	356,400	1.3200	0.503	0.503	0.507	0.503	0.503	708,859	0.5028	0.00%
2013-02-27	0	1.320	1.250	1.320	-	-	0	0	-	0.503	0.476	0.503	-	-	0	-	0.00%
2013-02-26	0	1.320	1.250	1.320	1.320	1.320	20,000	26,400	1.3200	0.503	0.476	0.503	0.503	0.503	52,508	0.5028	0.00%
2013-02-25	0	1.320	1.270	1.320	1.260	1.320	234,000	305,480	1.3055	0.503	0.484	0.503	0.480	0.503	614,344	0.4972	3.13%
2013-02-22	0	1.280	1.270	1.320	-	-	0	0	-	0.488	0.484	0.503	-	-	0	-	0.00%
2013-02-21	0	1.280	1.280	1.320	1.280	1.360	357,750	473,867	1.3246	0.488	0.488	0.503	0.488	0.518	939,238	0.5045	-3.76%
2013-02-20	0	1.330	1.290	1.330	1.290	1.330	178,000	234,140	1.3154	0.507	0.491	0.507	0.491	0.507	467,322	0.5010	3.10%
2013-02-19	0	1.290	1.290	1.330	1.280	1.280	50,000	64,000	1.2800	0.491	0.491	0.507	0.488	0.488	131,270	0.4875	0.00%
2013-02-18	0	1.290	1.290	1.300	1.250	1.300	94,000	120,220	1.2789	0.491	0.491	0.495	0.476	0.495	246,788	0.4871	-0.77%
2013-02-15	0	1.300	1.300	1.320	1.270	1.300	54,000	70,020	1.2967	0.495	0.495	0.503	0.484	0.495	141,772	0.4939	0.00%
2013-02-14	0	1.300	1.300	1.360	1.280	1.300	152,000	196,540	1.2930	0.495	0.495	0.518	0.488	0.495	399,061	0.4925	1.56%
2013-02-08	0	1.280	1.280	1.310	1.280	1.310	294,000	381,520	1.2977	0.488	0.488	0.499	0.488	0.499	771,869	0.4943	-1.54%
2013-02-07	0	1.300	1.290	1.300	1.300	1.300	32,000	41,600	1.3000	0.495	0.491	0.495	0.495	0.495	84,013	0.4952	0.00%
2013-02-06	0	1.300	1.280	1.300	1.290	1.310	36,000	46,860	1.3017	0.495	0.488	0.495	0.491	0.499	94,515	0.4958	0.78%
2013-02-05	0	1.290	1.280	1.290	-	-	0	0	-	0.491	0.488	0.491	-	-	0	-	0.00%
2013-02-04	0	1.290	1.260	1.290	1.290	1.290	10,000	12,900	1.2900	0.491	0.480	0.491	0.491	0.491	26,254	0.4914	0.00%
2013-02-01	0	1.290	1.250	1.290	-	-	0	0	-	0.491	0.476	0.491	-	-	0	-	0.00%
2013-01-31	0	1.290	1.270	1.320	-	-	0	0	-	0.491	0.484	0.503	-	-	0	-	0.00%
2013-01-30	0	1.290	1.280	1.330	1.260	1.320	94,000	120,780	1.2849	0.491	0.488	0.507	0.480	0.503	246,788	0.4894	3.20%
2013-01-29	0	1.250	1.220	1.320	1.250	1.340	86,000	110,960	1.2902	0.476	0.465	0.503	0.476	0.510	225,785	0.4914	-6.72%
2013-01-28	0	1.340	1.340	1.350	1.300	1.350	118,000	158,400	1.3424	0.510	0.510	0.514	0.495	0.514	309,798	0.5113	0.00%
2013-01-25	0	1.340	1.310	1.340	1.260	1.340	406,000	525,740	1.2949	0.510	0.499	0.510	0.480	0.510	1,065,914	0.4932	3.88%
2013-01-24	0	1.290	1.240	1.310	1.220	1.300	286,000	370,000	1.2937	0.491	0.472	0.499	0.465	0.495	750,865	0.4928	0.00%
2013-01-23	0	1.290	1.270	1.290	1.290	1.290	106,000	136,740	1.2900	0.491	0.484	0.491	0.491	0.491	278,293	0.4914	0.00%
2013-01-22	0	1.290	1.260	1.290	1.210	1.290	156,000	195,300	1.2519	0.491	0.480	0.491	0.461	0.491	409,563	0.4768	5.74%
2013-01-21	0	1.220	1.200	1.220	1.190	1.240	185,000	222,180	1.2010	0.465	0.457	0.465	0.453	0.472	485,700	0.4574	1.67%
2013-01-18	0	1.200	1.180	1.200	1.180	1.200	66,000	78,000	1.1818	0.457	0.449	0.457	0.449	0.457	173,277	0.4501	1.69%
2013-01-17	0	1.180	1.170	1.180	1.170	1.200	70,000	82,540	1.1791	0.449	0.446	0.449	0.446	0.457	183,778	0.4491	0.85%
2013-01-16	0	1.170	1.160	1.170	1.160	1.170	104,000	121,140	1.1648	0.446	0.442	0.446	0.442	0.446	273,042	0.4437	-0.85%
2013-01-15	0	1.180	1.170	1.180	-	-	0	0	-	0.449	0.446	0.449	-	-	0	-	-0.84%
2013-01-14	0	1.190	1.180	1.200	-	-	0	0	-	0.453	0.449	0.457	-	-	0	-	0.00%
2013-01-11	0	1.190	1.170	1.200	1.180	1.190	110,000	129,900	1.1809	0.453	0.446	0.457	0.449	0.453	288,794	0.4498	-0.83%
2013-01-10	0	1.200	1.190	1.200	-	-	0	0	-	0.457	0.453	0.457	-	-	0	-	0.00%
2013-01-09	0	1.200	1.170	1.200	1.200	1.200	20,211	24,253	1.2000	0.457	0.446	0.457	0.457	0.457	53,062	0.4571	0.00%
2013-01-08	0	1.200	1.170	1.200	1.170	1.200	88,000	103,120	1.1718	0.457	0.446	0.457	0.446	0.457	231,036	0.4463	0.84%
2013-01-07	0	1.190	1.160	1.200	-	-	0	0	-	0.453	0.442	0.457	-	-	0	-	0.00%
2013-01-04	0	1.190	1.160	1.190	1.150	1.190	52,000	61,000	1.1731	0.453	0.442	0.453	0.438	0.453	136,521	0.4468	-0.83%
2013-01-03	0	1.200	1.160	1.200	1.200	1.200	84,000	100,800	1.2000	0.457	0.442	0.457	0.457	0.457	220,534	0.4571	5.26%
2013-01-02	0	1.140	1.120	1.200	1.140	1.140	78,000	88,920	1.1400	0.434	0.427	0.457	0.434	0.434	204,781	0.4342	1.79%
2012-12-31	0	1.120	1.120	1.190	1.120	1.120	4,000	4,480	1.1200	0.427	0.427	0.453	0.427	0.427	10,502	0.4266	-5.88%
2012-12-28	0	1.190	1.190	1.200	1.180	1.190	228,000	270,520	1.1865	0.453	0.453	0.457	0.449	0.453	598,592	0.4519	2.59%
2012-12-27	0	1.160	1.130	1.160	1.180	1.190	301,000	357,340	1.1872	0.442	0.430	0.442	0.449	0.453	790,246	0.4522	1.75%
2012-12-24	0	1.140	1.140	1.160	1.130	1.150	154,000	176,340	1.1451	0.434	0.434	0.442	0.430	0.438	404,312	0.4361	-1.72%
2012-12-21	0	1.160	1.150	1.160	1.120	1.180	310,000	365,200	1.1781	0.442	0.438	0.442	0.427	0.449	813,875	0.4487	0.87%
2012-12-20	0	1.150	1.120	1.160	-	-	0	0	-	0.438	0.427	0.442	-	-	0	-	0.00%
2012-12-19	0	1.180	1.150	1.190	-	-	0	0	-	0.438	0.427	0.442	-	-	0	-	0.00%
2012-12-18	0	1.180	1.120	1.180	-	-	0	0	-	0.438	0.416	0.438	-	-	0	-	0.00%
2012-12-17	0	1.180	1.150	1.200	1.150	1.180	220,000	256,100	1.1641	0.438	0.427	0.445	0.427	0.438	592,656	0.4321	2.61%
2012-12-14	0	1.150	1.120	1.170	1.150	1.150	42,000	48,300	1.1500	0.427	0.416	0.434	0.427	0.427	113,143	0.4269	0.00%
2012-12-13	0	1.150	1.120	1.170	1.150	1.150	130,000	149,500	1.1500	0.427	0.416	0.434	0.427	0.427	350,206	0.4269	0.88%
2012-12-12	0	1.140	1.120	1.150	-	-	0	0	-	0.423	0.416	0.427	-	-	0	-	0.00%
2012-12-11	0	1.140	1.130	1.140	1.140	1.140	40,000	45,600	1.1400	0.423	0.419	0.423	0.423	0.423	107,756	0.4232	0.00%
2012-12-10	0	1.140	1.110	1.150	-	-	0	0	-	0.423	0.412	0.427	-	-	0	-	0.00%
2012-12-07	0	1.140	1.120	1.140	-	-	0	0	-	0.423	0.416	0.423	-	-	0	-	-0.87%
2012-12-06	0	1.150	1.130	1.170	1.130	1.150	26,000	29,860	1.1485	0.427	0.419	0.434	0.419	0.427	70,041	0.4263	0.88%
2012-12-05	0	1.140	1.130	1.150	1.110	1.140	250,000	281,540	1.1262	0.423	0.419	0.427	0.412	0.423	673,473	0.4180	1.79%
2012-12-04	0	1.120	1.110	1.120	1.120	1.120	48,000	53,760	1.1200	0.416	0.412	0.416	0.416	0.416	129,307	0.4158	0.00%
2012-12-03	0	1.120	1.110	1.120	1.120	1.120	50,000	56,000	1.1200	0.416	0.412	0.416	0.416	0.416	134,695	0.4158	0.90%
2012-11-30	0	1.110	1.110	1.130	1.100	1.120	752,000	834,180	1.1093	0.412	0.412	0.419	0.408	0.416	2,025,807	0.4118	1.83%
2012-11-29	0	1.090	1.070	1.090	1.090	1.110	200,000	219,200	1.0960	0.405	0.397	0.405	0.405	0.412	538,778	0.4068	1.87%
2012-11-28	0	1.070	1.070	1.090	-	-	0	0	-	0.397	0.397	0.405	-	-	0	-	0.00%
2012-11-27	0	1.070	1.060	1.080	-	-	0	0	-	0.397	0.393	0.401	-	-	0	-	0.00%
2012-11-26	0	1.070	1.060	1.070	1.060	1.080	44,000	46,840	1.0645	0.397	0.393	0.397	0.393	0.401	118,531	0.3952	0.94%
2012-11-23	0	1.060	1.060	1.080	-	-	0	0	-	0.393	0.393	0.401	-	-	0	-	0.00%
2012-11-22	0	1.060	1.050	1.060	1.060	1.060	2,000	2,120	1.0600	0.393	0.390	0.393	0.393	0.393	5,388	0.3935	0.95%
2012-11-21	0	1.050	1.050	1.090	-	-	0	0	-	0.390	0.390	0.405	-	-	0	-	0.00%
2012-11-20	0	1.050	1.040	1.050	1.050	1.050	58,000	60,900	1.0500	0.390	0.386	0.390	0.390	0.390	156,246	0.3898	0.00%
2012-11-19	0	1.050	1.050	1.060	1.010	1.050	106,000	109,000	1.0283	0.390	0.390	0.393	0.375	0.390	285,553	0.3817	0.96%
2012-11-16	0	1.040	1.040	1.070	0.950	1.080	190,000	199,520	1.0501	0.386	0.386	0.397	0.353	0.401	511,840	0.3898	-3.70%
2012-11-15	0	1.080	1.060	1.080	1.050	1.080	116,000	122,840	1.0590	0.401	0.393	0.401	0.390	0.401	312,492	0.3931	0.00%
2012-11-14	0	1.080	1.080	1.120	-	-	0	0	-	0.401	0.401	0.416	-	-	0	-	0.00%
2012-11-13	0	1.080	1.070	1.080	-	-	0	0	-	0.401	0.397	0.401	-	-	0	-	0.00%
2012-11-12	0	1.080	1.080	1.100	1.080	1.100	25,000	27,430	1.0972	0.401	0.401	0.408	0.401	0.408	67,347	0.4073	0.93%
2012-11-09	0	1.070	1.070	1.100	1.050	1.100	104,000	112,080	1.0777	0.397	0.397	0.408	0.390	0.408	280,165	0.4001	-1.83%
2012-11-08	0	1.090	1.090	1.110	1.090	1.100	74,000	81,160	1.0968	0.405	0.405	0.412	0.405	0.408	199,348	0.4071	0.00%
2012-11-07	0	1.090	1.090	1.110	1.090	1.100	44,000	48,060	1.0923	0.405	0.405	0.412	0.405	0.408	118,531	0.4055	-0.91%
2012-11-06	0	1.100	1.100	1.130	1.100	1.100	28,000	30,800	1.1000	0.408	0.408	0.419	0.408	0.408	75,429	0.4083	0.00%
2012-11-05	0	1.100	1.100	1.130	-	-	0	0	-	0.408	0.408	0.419	-	-	0	-	0.00%
2012-11-02	0	1.100	1.100	1.120	1.100	1.100	24,000	26,400	1.1000	0.408	0.408	0.416	0.408	0.408	64,653	0.4083	0.92%
2012-11-01	0	1.090	1.090	1.100	1.090	1.090	50,000	54,500	1.0900	0.405	0.405	0.408	0.405	0.405	134,695	0.4046	-0.91%
2012-10-31	0	1.100	1.100	1.110	-	-	0	0	-	0.408	0.408	0.412	-	-	0	-	0.00%
2012-10-30	0	1.100	1.090	1.130	-	-	0	0	-	0.408	0.405	0.419	-	-	0	-	0.00%
2012-10-29	0	1.100	1.090	1.110	-	-	0	0	-	0.408	0.405	0.412	-	-	0	-	0.00%
2012-10-26	0	1.100	1.100	1.120	1.100	1.100	22,000	24,200	1.1000	0.408	0.408	0.416	0.408	0.408	59,266	0.4083	-0.90%
2012-10-25	0	1.110	1.090	1.120	1.110	1.110	92,000	102,120	1.1100	0.412	0.405	0.416	0.412	0.412	247,838	0.4120	0.00%
2012-10-24	0	1.110	1.110	1.130	1.110	1.120	50,000	55,920	1.1184	0.412	0.412	0.419	0.412	0.416	134,695	0.4152	-0.89%
2012-10-22	0	1.120	1.090	1.130	-	-	0	0	-	0.416	0.405	0.419	-	-	0	-	0.00%
2012-10-19	0	1.120	1.090	1.120	-	-	0	0	-	0.416	0.405	0.416	-	-	0	-	0.00%
2012-10-18	0	1.120	1.090	1.120	1.100	1.120	34,000	37,800	1.1118	0.416	0.405	0.416	0.408	0.416	91,592	0.4127	2.75%
2012-10-17	0	1.090	1.090	1.100	1.090	1.090	40,000	43,600	1.0900	0.405	0.405	0.408	0.405	0.405	107,756	0.4046	-0.91%
2012-10-16	0	1.100	1.090	1.100	1.090	1.100	82,000	89,700	1.0939	0.408	0.405	0.408	0.405	0.408	220,899	0.4061	-2.65%
2012-10-15	0	1.130	1.110	1.130	1.120	1.140	138,000	155,800	1.1290	0.419	0.412	0.419	0.416	0.423	371,757	0.4191	0.89%
2012-10-12	0	1.120	1.120	1.130	1.120	1.120	200,000	224,000	1.1200	0.416	0.416	0.419	0.416	0.416	538,778	0.4158	0.90%
2012-10-11	0	1.110	1.080	1.110	1.090	1.110	472,000	514,520	1.0901	0.412	0.401	0.412	0.405	0.412	1,271,517	0.4047	-0.89%
2012-10-10	0	1.120	1.110	1.130	1.100	1.120	30,000	33,240	1.1080	0.416	0.412	0.419	0.408	0.416	80,817	0.4113	-1.75%
2012-10-09	0	1.140	1.100	1.150	1.100	1.140	150,000	167,000	1.1133	0.423	0.408	0.427	0.408	0.423	404,084	0.4133	0.88%
2012-10-08	0	1.130	1.100	1.130	1.100	1.130	44,000	48,900	1.1114	0.419	0.408	0.419	0.408	0.419	118,531	0.4125	0.89%
2012-10-05	0	1.120	1.110	1.120	1.090	1.130	120,000	133,340	1.1112	0.416	0.412	0.416	0.405	0.419	323,267	0.4125	0.00%
2012-10-04	0	1.120	1.090	1.120	1.090	1.120	48,000	53,380	1.1121	0.416	0.405	0.416	0.405	0.416	129,307	0.4128	0.00%
2012-10-03	0	1.120	1.090	1.120	1.090	1.120	81,250	89,292	1.0990	0.416	0.405	0.416	0.405	0.416	218,879	0.4080	0.90%
2012-09-28	0	1.110	1.100	1.110	1.100	1.110	8,000	8,820	1.1025	0.412	0.408	0.412	0.408	0.412	21,551	0.4093	2.78%
2012-09-27	0	1.080	1.080	1.100	1.080	1.080	60,000	64,800	1.0800	0.401	0.401	0.408	0.401	0.401	161,634	0.4009	-1.82%
2012-09-26	0	1.100	1.090	1.100	1.080	1.100	78,000	85,080	1.0908	0.408	0.405	0.408	0.401	0.408	210,124	0.4049	0.92%
2012-09-25	0	1.090	1.080	1.090	1.080	1.100	542,000	592,200	1.0926	0.405	0.401	0.405	0.401	0.408	1,460,090	0.4056	-0.91%
2012-09-24	0	1.100	1.070	1.100	1.100	1.100	30,000	33,000	1.1000	0.408	0.397	0.408	0.408	0.408	80,817	0.4083	-1.79%
2012-09-21	0	1.120	1.100	1.130	1.120	1.120	242,000	271,040	1.1200	0.416	0.408	0.419	0.416	0.416	651,922	0.4158	0.90%
2012-09-20	0	1.110	1.090	1.110	1.120	1.120	30,000	33,600	1.1200	0.412	0.405	0.412	0.416	0.416	80,817	0.4158	-0.89%
2012-09-19	0	1.120	1.090	1.120	1.120	1.120	150,000	168,000	1.1200	0.416	0.405	0.416	0.416	0.416	404,084	0.4158	0.00%
2012-09-18	0	1.120	1.110	1.180	1.050	1.120	356,000	395,880	1.1120	0.416	0.412	0.438	0.390	0.416	959,026	0.4128	0.90%
2012-09-17	0	1.110	1.100	1.110	1.100	1.110	130,000	143,500	1.1038	0.412	0.408	0.412	0.408	0.412	350,206	0.4098	0.00%
2012-09-14	0	1.110	1.100	1.110	1.110	1.110	10,000	11,100	1.1100	0.412	0.408	0.412	0.412	0.412	26,939	0.4120	-0.89%
2012-09-13	0	1.120	1.100	1.120	-	-	0	0	-	0.416	0.408	0.416	-	-	0	-	0.00%
2012-09-12	0	1.120	1.110	1.120	1.100	1.120	292,000	322,940	1.1060	0.416	0.412	0.416	0.408	0.416	786,617	0.4105	1.82%
2012-09-11	0	1.100	1.090	1.100	1.100	1.120	176,000	194,720	1.1064	0.408	0.405	0.408	0.408	0.416	474,125	0.4107	0.00%
2012-09-10	0	1.100	1.080	1.120	1.100	1.110	170,000	188,200	1.1071	0.408	0.401	0.416	0.408	0.412	457,962	0.4110	0.00%
2012-09-07	0	1.100	1.080	1.120	1.100	1.110	160,000	177,300	1.1081	0.408	0.401	0.416	0.408	0.412	431,023	0.4113	1.85%
2012-09-06	0	1.080	1.080	1.110	1.060	1.110	123,000	134,430	1.0929	0.401	0.401	0.412	0.393	0.412	331,349	0.4057	-2.70%
2012-09-05	0	1.110	1.090	1.110	-	-	0	0	-	0.412	0.405	0.412	-	-	0	-	0.00%
2012-09-04	0	1.110	1.100	1.110	1.100	1.110	160,000	176,300	1.1019	0.412	0.408	0.412	0.408	0.412	431,023	0.4090	0.00%
2012-09-03	0	1.110	1.060	1.110	-	-	0	0	-	0.412	0.393	0.412	-	-	0	-	0.00%
2012-08-31	0	1.110	1.060	1.110	-	-	0	0	-	0.412	0.393	0.412	-	-	0	-	0.00%
2012-08-30	0	1.110	1.100	1.110	1.100	1.110	110,000	122,000	1.1091	0.412	0.408	0.412	0.408	0.412	296,328	0.4117	2.30%
2012-08-29	0	1.120	1.110	1.120	-	-	0	0	-	0.403	0.399	0.403	-	-	0	-	0.00%
2012-08-28	0	1.120	1.110	1.120	1.110	1.120	50,000	55,780	1.1156	0.403	0.399	0.403	0.399	0.403	139,040	0.4012	0.00%
2012-08-27	0	1.120	1.110	1.120	1.110	1.120	112,000	125,320	1.1189	0.403	0.399	0.403	0.399	0.403	311,449	0.4024	0.90%
2012-08-24	0	1.110	1.110	1.120	1.110	1.110	150,000	166,500	1.1100	0.399	0.399	0.403	0.399	0.399	417,119	0.3992	0.00%
2012-08-23	0	1.110	1.110	1.130	1.110	1.110	100,000	111,000	1.1100	0.399	0.399	0.406	0.399	0.399	278,079	0.3992	0.00%
2012-08-22	0	1.110	1.110	1.120	1.110	1.120	60,000	66,900	1.1150	0.399	0.399	0.403	0.399	0.403	166,848	0.4010	-0.89%
2012-08-21	0	1.120	1.110	1.120	1.120	1.120	150,000	168,000	1.1200	0.403	0.399	0.403	0.403	0.403	417,119	0.4028	0.00%
2012-08-20	0	1.120	1.120	1.140	-	-	0	0	-	0.403	0.403	0.410	-	-	0	-	0.90%
2012-08-17	0	1.110	1.100	1.140	1.110	1.110	2,000	2,220	1.1100	0.399	0.396	0.410	0.399	0.399	5,562	0.3992	0.00%
2012-08-16	0	1.110	1.110	1.140	1.110	1.110	28,000	31,080	1.1100	0.399	0.399	0.410	0.399	0.399	77,862	0.3992	-0.89%
2012-08-15	0	1.120	1.120	1.130	1.100	1.120	26,000	28,800	1.1077	0.403	0.403	0.406	0.396	0.403	72,301	0.3983	0.00%
2012-08-14	0	1.120	1.120	1.130	1.100	1.120	26,000	29,080	1.1185	0.403	0.403	0.406	0.396	0.403	72,301	0.4022	0.00%
2012-08-13	0	1.120	1.120	1.140	1.100	1.140	60,000	67,760	1.1293	0.403	0.403	0.410	0.396	0.410	166,848	0.4061	1.82%
2012-08-10	0	1.100	1.100	1.140	1.100	1.110	50,000	55,020	1.1004	0.396	0.396	0.410	0.396	0.399	139,040	0.3957	-2.65%
2012-08-09	0	1.130	1.110	1.130	1.090	1.130	448,000	499,060	1.1140	0.406	0.399	0.406	0.392	0.406	1,245,795	0.4006	0.89%
2012-08-08	0	1.120	1.120	1.140	1.120	1.120	160,000	179,200	1.1200	0.403	0.403	0.410	0.403	0.403	444,927	0.4028	0.00%
2012-08-07	0	1.120	1.120	1.140	1.110	1.170	568,000	643,840	1.1335	0.403	0.403	0.410	0.399	0.421	1,579,490	0.4076	-5.08%
2012-08-06	0	1.180	1.130	1.180	1.120	1.180	264,000	303,820	1.1508	0.424	0.406	0.424	0.403	0.424	734,129	0.4139	2.61%
2012-08-03	0	1.150	1.150	1.170	1.150	1.150	46,000	52,900	1.1500	0.414	0.414	0.421	0.414	0.414	127,916	0.4136	0.00%
2012-08-02	0	1.150	1.150	1.170	1.150	1.150	20,000	23,000	1.1500	0.414	0.414	0.421	0.414	0.414	55,616	0.4136	-0.86%
2012-08-01	0	1.160	1.160	1.170	1.160	1.160	12,050	13,976	1.1598	0.417	0.417	0.421	0.417	0.417	33,509	0.4171	-1.69%
2012-07-31	0	1.180	1.160	1.180	1.150	1.180	197,000	230,530	1.1702	0.424	0.417	0.424	0.414	0.424	547,816	0.4208	0.85%
2012-07-30	0	1.170	1.150	1.170	1.170	1.170	40,000	46,800	1.1700	0.421	0.414	0.421	0.421	0.421	111,232	0.4207	-0.85%
2012-07-27	0	1.180	1.170	1.190	1.150	1.180	302,000	352,240	1.1664	0.424	0.421	0.428	0.414	0.424	839,799	0.4194	0.00%
2012-07-26	0	1.180	1.150	1.180	1.180	1.180	6,000	7,080	1.1800	0.424	0.414	0.424	0.424	0.424	16,685	0.4243	0.00%
2012-07-25	0	1.180	1.170	1.180	1.150	1.180	130,000	152,000	1.1692	0.424	0.421	0.424	0.414	0.424	361,503	0.4205	0.85%
2012-07-24	0	1.170	1.170	1.180	1.100	1.170	147,000	169,090	1.1503	0.421	0.421	0.424	0.396	0.421	408,776	0.4136	0.00%
2012-07-23	0	1.170	1.150	1.170	-	-	0	0	-	0.421	0.414	0.421	-	-	0	-	-0.85%
2012-07-20	0	1.180	1.160	1.180	1.160	1.190	464,000	541,820	1.1677	0.424	0.417	0.424	0.417	0.428	1,290,287	0.4199	0.85%
2012-07-19	0	1.170	1.160	1.180	-	-	0	0	-	0.421	0.417	0.424	-	-	0	-	0.00%
2012-07-18	0	1.170	1.160	1.180	1.150	1.180	290,000	337,280	1.1630	0.421	0.417	0.424	0.414	0.424	806,430	0.4182	1.74%
2012-07-17	0	1.150	1.150	1.170	1.150	1.150	88,000	101,200	1.1500	0.414	0.414	0.421	0.414	0.414	244,710	0.4136	-4.96%
2012-07-16	0	1.210	1.150	1.210	1.230	1.230	26,000	31,980	1.2300	0.435	0.414	0.435	0.442	0.442	72,301	0.4423	1.68%
2012-07-13	0	1.190	1.180	1.190	1.190	1.200	72,000	85,780	1.1914	0.428	0.424	0.428	0.428	0.432	200,217	0.4284	-0.83%
2012-07-12	0	1.200	1.190	1.200	1.190	1.200	80,000	95,700	1.1963	0.432	0.428	0.432	0.428	0.432	222,463	0.4302	0.00%
2012-07-11	0	1.200	1.200	1.210	1.190	1.200	106,000	126,780	1.1960	0.432	0.432	0.435	0.428	0.432	294,764	0.4301	2.56%
2012-07-10	0	1.170	1.170	1.190	1.160	1.190	110,000	130,720	1.1884	0.421	0.421	0.428	0.417	0.428	305,887	0.4273	-2.50%
2012-07-09	0	1.200	1.190	1.200	1.200	1.200	100,000	120,000	1.2000	0.432	0.428	0.432	0.432	0.432	278,079	0.4315	0.84%
2012-07-06	0	1.190	1.180	1.190	1.150	1.190	152,000	179,800	1.1829	0.428	0.424	0.428	0.414	0.428	422,680	0.4254	-0.83%
2012-07-05	0	1.200	1.150	1.200	1.190	1.200	100,000	119,700	1.1970	0.432	0.414	0.432	0.428	0.432	278,079	0.4305	0.84%
2012-07-04	0	1.190	1.160	1.190	1.150	1.200	541,000	644,920	1.1921	0.428	0.417	0.428	0.414	0.432	1,504,408	0.4287	-0.83%
2012-07-03	0	1.200	1.190	1.200	1.180	1.200	132,000	156,880	1.1885	0.432	0.428	0.432	0.424	0.432	367,065	0.4274	0.00%
2012-06-29	0	1.200	1.190	1.200	1.110	1.200	374,110	430,899	1.1518	0.432	0.428	0.432	0.399	0.432	1,040,322	0.4142	1.69%
2012-06-28	0	1.180	1.160	1.220	1.180	1.200	538,000	643,560	1.1962	0.424	0.417	0.439	0.424	0.432	1,496,066	0.4302	-1.67%
2012-06-27	0	1.200	1.200	1.230	1.200	1.210	192,000	230,960	1.2029	0.432	0.432	0.442	0.432	0.435	533,912	0.4326	0.00%
2012-06-26	0	1.200	1.200	1.240	1.200	1.200	20,000	24,000	1.2000	0.432	0.432	0.446	0.432	0.432	55,616	0.4315	0.00%
2012-06-25	0	1.200	1.200	1.240	1.180	1.200	50,000	59,200	1.1840	0.432	0.432	0.446	0.424	0.432	139,040	0.4258	0.00%
2012-06-22	0	1.200	1.200	1.240	1.200	1.200	18,000	21,600	1.2000	0.432	0.432	0.446	0.432	0.432	50,054	0.4315	0.00%
2012-06-21	0	1.200	1.200	1.250	1.150	1.200	304,000	364,060	1.1976	0.432	0.432	0.450	0.414	0.432	845,361	0.4307	0.00%
2012-06-20	0	1.200	1.160	1.200	-	-	0	0	-	0.432	0.417	0.432	-	-	0	-	0.00%
2012-06-19	0	1.200	1.160	1.200	-	-	0	0	-	0.432	0.417	0.432	-	-	0	-	0.00%
2012-06-18	0	1.200	1.150	1.200	1.180	1.200	20,000	23,960	1.1980	0.432	0.414	0.432	0.424	0.432	55,616	0.4308	1.69%
2012-06-15	0	1.180	1.180	1.200	1.180	1.180	166,000	195,880	1.1800	0.424	0.424	0.432	0.424	0.424	461,611	0.4243	0.00%
2012-06-14	0	1.180	1.180	1.200	1.180	1.180	46,000	54,280	1.1800	0.424	0.424	0.432	0.424	0.424	127,916	0.4243	0.00%
2012-06-13	0	1.180	1.180	1.200	1.180	1.180	54,000	63,720	1.1800	0.424	0.424	0.432	0.424	0.424	150,163	0.4243	0.00%
2012-06-12	0	1.180	1.180	1.200	1.180	1.190	166,000	196,280	1.1824	0.424	0.424	0.432	0.424	0.428	461,611	0.4252	-0.84%
2012-06-11	0	1.190	1.190	1.200	1.180	1.180	128,000	151,040	1.1800	0.428	0.428	0.432	0.424	0.424	355,941	0.4243	0.00%
2012-06-08	0	1.190	1.180	1.190	1.190	1.190	60,000	71,400	1.1900	0.428	0.424	0.428	0.428	0.428	166,848	0.4279	1.71%
2012-06-07	0	1.170	1.170	1.200	1.170	1.180	552,000	650,500	1.1784	0.421	0.421	0.432	0.421	0.424	1,534,997	0.4238	-1.68%
2012-06-06	0	1.190	1.170	1.190	1.170	1.190	92,000	108,340	1.1776	0.428	0.421	0.428	0.421	0.428	255,833	0.4235	0.85%
2012-06-05	0	1.180	1.120	1.180	1.150	1.180	84,000	97,560	1.1614	0.424	0.403	0.424	0.414	0.424	233,587	0.4177	2.61%
2012-06-04	0	1.150	1.150	1.160	1.110	1.150	64,000	71,680	1.1200	0.414	0.414	0.417	0.399	0.414	177,971	0.4028	-1.71%
2012-06-01	0	1.170	1.140	1.180	1.130	1.200	594,000	684,840	1.1529	0.421	0.410	0.424	0.406	0.432	1,651,790	0.4146	-5.65%
2012-05-31	0	1.240	1.180	1.240	1.060	1.240	886,000	1,033,700	1.1667	0.446	0.424	0.446	0.381	0.446	2,463,782	0.4196	0.00%
2012-05-30	0	1.240	1.170	1.250	1.160	1.240	56,000	67,840	1.2114	0.446	0.421	0.450	0.417	0.446	155,724	0.4356	5.98%
2012-05-29	0	1.170	1.170	1.180	1.170	1.180	66,000	77,720	1.1776	0.421	0.421	0.424	0.421	0.424	183,532	0.4235	-2.50%
2012-05-28	0	1.200	1.190	1.200	1.180	1.200	24,000	28,740	1.1975	0.432	0.428	0.432	0.424	0.432	66,739	0.4306	0.00%
2012-05-25	0	1.200	1.200	1.240	1.200	1.200	2,000	2,400	1.2000	0.432	0.432	0.446	0.432	0.432	5,562	0.4315	-3.23%
2012-05-24	0	1.240	1.190	1.240	-	-	0	0	-	0.446	0.428	0.446	-	-	0	-	-0.80%
2012-05-23	0	1.250	1.210	1.250	1.230	1.250	106,000	131,580	1.2413	0.450	0.435	0.450	0.442	0.450	294,764	0.4464	0.00%
2012-05-22	0	1.250	1.250	1.260	1.250	1.250	26,500	33,110	1.2494	0.450	0.450	0.453	0.450	0.450	73,691	0.4493	0.00%
2012-05-21	0	1.250	1.250	1.270	1.250	1.250	30,000	37,500	1.2500	0.450	0.450	0.457	0.450	0.450	83,424	0.4495	0.00%
2012-05-18	0	1.250	1.250	1.260	1.230	1.260	490,000	609,280	1.2434	0.450	0.450	0.453	0.442	0.453	1,362,588	0.4471	1.63%
2012-05-17	0	1.230	1.230	1.240	1.150	1.230	168,000	199,700	1.1887	0.442	0.442	0.446	0.414	0.442	467,173	0.4275	-0.81%
2012-05-16	0	1.240	1.180	1.240	1.240	1.250	186,000	232,280	1.2488	0.446	0.424	0.446	0.446	0.450	517,227	0.4491	-1.59%
2012-05-15	0	1.260	1.250	1.260	1.250	1.260	430,000	537,620	1.2503	0.453	0.450	0.453	0.450	0.453	1,195,741	0.4496	0.80%
2012-05-14	0	1.250	1.250	1.260	1.250	1.260	24,000	30,120	1.2550	0.450	0.450	0.453	0.450	0.453	66,739	0.4513	-0.79%
2012-05-11	0	1.260	1.260	1.300	1.250	1.260	102,000	127,900	1.2539	0.453	0.453	0.467	0.450	0.453	283,641	0.4509	0.00%
2012-05-10	0	1.260	1.260	1.300	1.250	1.260	198,000	248,760	1.2564	0.453	0.453	0.467	0.450	0.453	550,597	0.4518	0.80%
2012-05-09	0	1.250	1.250	1.300	1.250	1.260	318,000	399,480	1.2562	0.450	0.450	0.467	0.450	0.453	884,292	0.4518	0.00%
2012-05-08	0	1.250	1.250	1.290	1.250	1.270	192,000	241,140	1.2559	0.450	0.450	0.464	0.450	0.457	533,912	0.4516	0.00%
2012-05-07	0	1.250	1.250	1.270	1.250	1.250	276,000	345,000	1.2500	0.450	0.450	0.457	0.450	0.450	767,499	0.4495	-0.79%
2012-05-04	0	1.260	1.260	1.270	1.260	1.280	136,000	172,680	1.2697	0.453	0.453	0.457	0.453	0.460	378,188	0.4566	0.80%
2012-05-03	0	1.250	1.250	1.260	1.230	1.230	6,000	7,380	1.2300	0.450	0.450	0.453	0.442	0.442	16,685	0.4423	0.00%
2012-05-02	0	1.250	1.250	1.260	1.210	1.270	126,000	159,140	1.2630	0.450	0.450	0.453	0.435	0.457	350,380	0.4542	0.00%
2012-04-30	0	1.250	1.250	1.260	1.150	1.250	120,000	144,400	1.2033	0.450	0.450	0.453	0.414	0.450	333,695	0.4327	0.00%
2012-04-27	0	1.250	1.210	1.260	-	-	0	0	-	0.450	0.435	0.453	-	-	0	-	0.00%
2012-04-26	0	1.250	1.170	1.250	-	-	0	0	-	0.450	0.421	0.450	-	-	0	-	0.00%
2012-04-25	0	1.250	1.190	1.260	1.250	1.250	90,000	112,500	1.2500	0.450	0.428	0.453	0.450	0.450	250,271	0.4495	-0.79%
2012-04-24	0	1.260	1.250	1.260	1.250	1.260	94,000	118,000	1.2553	0.453	0.450	0.453	0.450	0.453	261,394	0.4514	0.80%
2012-04-23	0	1.250	1.250	1.270	1.250	1.270	64,000	80,200	1.2531	0.450	0.450	0.457	0.450	0.457	177,971	0.4506	0.00%
2012-04-20	0	1.250	1.250	1.280	1.230	1.250	145,000	180,540	1.2451	0.450	0.450	0.460	0.442	0.450	403,215	0.4478	0.81%
2012-04-19	0	1.240	1.200	1.250	1.140	1.250	826,000	976,360	1.1820	0.446	0.432	0.450	0.410	0.450	2,296,934	0.4251	7.83%
2012-04-18	0	1.150	1.130	1.150	1.140	1.180	508,000	584,980	1.1515	0.414	0.406	0.414	0.410	0.424	1,412,642	0.4141	-2.54%
2012-04-17	0	1.180	1.160	1.190	1.180	1.180	166,000	195,880	1.1800	0.424	0.417	0.428	0.424	0.424	461,611	0.4243	-1.67%
2012-04-16	0	1.200	1.190	1.230	1.200	1.250	348,000	420,160	1.2074	0.432	0.428	0.442	0.432	0.450	967,716	0.4342	-2.44%
2012-04-13	0	1.230	1.230	1.250	1.230	1.230	254,000	312,420	1.2300	0.442	0.442	0.450	0.442	0.442	706,321	0.4423	0.00%
2012-04-12	0	1.230	1.230	1.250	1.230	1.250	138,000	170,940	1.2387	0.442	0.442	0.450	0.442	0.450	383,749	0.4454	0.00%
2012-04-11	0	1.230	1.210	1.230	1.210	1.230	202,000	248,260	1.2290	0.442	0.435	0.442	0.435	0.442	561,720	0.4420	0.00%
2012-04-10	0	1.230	1.200	1.230	1.180	1.230	352,000	431,740	1.2265	0.442	0.432	0.442	0.424	0.442	978,839	0.4411	0.00%
2012-04-05	0	1.230	1.230	1.240	1.230	1.230	66,000	81,180	1.2300	0.442	0.442	0.446	0.442	0.442	183,532	0.4423	-1.60%
2012-04-03	0	1.250	1.240	1.250	1.250	1.250	24,000	30,000	1.2500	0.450	0.446	0.450	0.450	0.450	66,739	0.4495	1.63%
2012-04-02	0	1.230	1.200	1.230	1.200	1.230	32,000	39,060	1.2206	0.442	0.432	0.442	0.432	0.442	88,985	0.4389	-1.60%
2012-03-30	0	1.250	1.230	1.250	1.230	1.250	106,000	131,020	1.2360	0.450	0.442	0.450	0.442	0.450	294,764	0.4445	2.46%
2012-03-29	0	1.220	1.220	1.250	1.220	1.220	301,000	367,190	1.2199	0.439	0.439	0.450	0.439	0.439	837,018	0.4387	-2.40%
2012-03-28	0	1.250	1.230	1.250	1.220	1.250	162,000	199,160	1.2294	0.450	0.442	0.450	0.439	0.450	450,488	0.4421	1.63%
2012-03-27	0	1.230	1.230	1.250	1.230	1.230	40,000	49,200	1.2300	0.442	0.442	0.450	0.442	0.442	111,232	0.4423	-1.60%
2012-03-26	0	1.250	1.220	1.250	1.250	1.250	6,000	7,500	1.2500	0.450	0.439	0.450	0.450	0.450	16,685	0.4495	0.00%
2012-03-23	0	1.250	1.230	1.250	1.250	1.250	106,000	132,500	1.2500	0.450	0.442	0.450	0.450	0.450	294,764	0.4495	0.00%
2012-03-22	0	1.250	1.230	1.260	1.220	1.250	768,000	941,280	1.2256	0.450	0.442	0.453	0.439	0.450	2,135,648	0.4407	0.00%
2012-03-21	0	1.250	1.250	1.280	1.250	1.250	10,000	12,500	1.2500	0.450	0.450	0.460	0.450	0.450	27,808	0.4495	-2.34%
2012-03-20	0	1.280	1.240	1.280	1.270	1.280	16,000	20,380	1.2738	0.460	0.446	0.460	0.457	0.460	44,493	0.4581	4.07%
2012-03-19	0	1.230	1.230	1.240	1.230	1.240	100,000	123,140	1.2314	0.442	0.442	0.446	0.442	0.446	278,079	0.4428	-1.60%
2012-03-16	0	1.250	1.250	1.270	1.240	1.250	42,000	52,140	1.2414	0.450	0.450	0.457	0.446	0.450	116,793	0.4464	0.00%
2012-03-15	0	1.250	1.240	1.250	1.250	1.300	232,000	291,400	1.2560	0.450	0.446	0.450	0.450	0.467	645,144	0.4517	-3.85%
2012-03-14	0	1.300	1.290	1.300	1.280	1.300	1,074,000	1,386,440	1.2909	0.467	0.464	0.467	0.460	0.467	2,986,571	0.4642	3.17%
2012-03-13	0	1.260	1.240	1.260	1.220	1.260	3,591,000	4,419,430	1.2307	0.453	0.446	0.453	0.439	0.453	9,985,824	0.4426	3.28%
2012-03-12	0	1.220	1.220	1.230	1.220	1.230	218,000	267,100	1.2252	0.439	0.439	0.442	0.439	0.442	606,213	0.4406	0.83%
2012-03-09	0	1.210	1.210	1.220	1.210	1.210	112,000	135,520	1.2100	0.435	0.435	0.439	0.435	0.435	311,449	0.4351	0.00%
2012-03-08	0	1.210	1.210	1.230	1.210	1.210	190,000	229,900	1.2100	0.435	0.435	0.442	0.435	0.435	528,350	0.4351	0.00%
2012-03-07	0	1.210	1.200	1.210	1.200	1.210	328,000	395,800	1.2067	0.435	0.432	0.435	0.432	0.435	912,100	0.4339	0.00%
2012-03-06	0	1.210	1.200	1.210	1.200	1.210	224,000	269,800	1.2045	0.435	0.432	0.435	0.432	0.435	622,897	0.4331	-0.82%
2012-03-05	0	1.220	1.160	1.230	-	-	0	0	-	0.439	0.417	0.442	-	-	0	-	0.00%
2012-03-02	0	1.220	1.220	1.230	1.190	1.230	74,000	89,880	1.2146	0.439	0.439	0.442	0.428	0.442	205,779	0.4368	0.83%
2012-03-01	0	1.210	1.200	1.220	1.200	1.230	74,000	90,720	1.2259	0.435	0.432	0.439	0.432	0.442	205,779	0.4409	0.83%
2012-02-29	0	1.200	1.200	1.220	1.200	1.200	96,000	115,200	1.2000	0.432	0.432	0.439	0.432	0.432	266,956	0.4315	0.00%
2012-02-28	0	1.200	1.200	1.230	1.200	1.220	143,050	173,596	1.2135	0.432	0.432	0.442	0.432	0.439	397,792	0.4364	0.00%
2012-02-27	0	1.200	1.200	1.220	1.200	1.230	100,000	120,700	1.2070	0.432	0.432	0.439	0.432	0.442	278,079	0.4340	-2.44%
2012-02-24	0	1.230	1.200	1.230	1.200	1.230	62,000	75,700	1.2210	0.442	0.432	0.442	0.432	0.442	172,409	0.4391	2.50%
2012-02-23	0	1.200	1.170	1.220	1.200	1.220	66,000	79,540	1.2052	0.432	0.421	0.439	0.432	0.439	183,532	0.4334	-0.83%
2012-02-22	0	1.210	1.210	1.220	1.200	1.230	42,000	51,220	1.2195	0.435	0.435	0.439	0.432	0.442	116,793	0.4386	-1.63%
2012-02-21	0	1.230	1.220	1.230	1.220	1.230	130,000	159,600	1.2277	0.442	0.439	0.442	0.439	0.442	361,503	0.4415	0.00%
2012-02-20	0	1.230	1.210	1.230	1.200	1.230	38,000	46,500	1.2237	0.442	0.435	0.442	0.432	0.442	105,670	0.4400	2.50%
2012-02-17	0	1.200	1.200	1.230	1.200	1.220	112,000	135,400	1.2089	0.432	0.432	0.442	0.432	0.439	311,449	0.4347	0.00%
2012-02-16	0	1.200	1.200	1.220	1.200	1.200	228,000	273,600	1.2000	0.432	0.432	0.439	0.432	0.432	634,021	0.4315	-0.83%
2012-02-15	0	1.210	1.210	1.230	1.210	1.210	16,000	19,360	1.2100	0.435	0.435	0.442	0.435	0.435	44,493	0.4351	-0.82%
2012-02-14	0	1.220	1.210	1.220	1.200	1.220	358,000	431,840	1.2063	0.439	0.435	0.439	0.432	0.439	995,524	0.4338	1.67%
2012-02-13	0	1.200	1.200	1.210	1.200	1.220	306,000	367,560	1.2012	0.432	0.432	0.435	0.432	0.439	850,922	0.4320	-0.83%
2012-02-10	0	1.210	1.200	1.220	1.180	1.230	938,000	1,125,880	1.2003	0.435	0.432	0.439	0.424	0.442	2,608,383	0.4316	0.83%
2012-02-09	0	1.200	1.200	1.210	1.170	1.220	288,000	344,960	1.1978	0.432	0.432	0.435	0.421	0.439	800,868	0.4307	0.00%
2012-02-08	0	1.200	1.190	1.210	1.110	1.250	2,004,000	2,380,440	1.1878	0.432	0.428	0.435	0.399	0.450	5,572,707	0.4272	8.11%
2012-02-07	0	1.110	1.100	1.130	1.060	1.120	1,340,000	1,470,660	1.0975	0.399	0.396	0.406	0.381	0.403	3,726,261	0.3947	0.00%
2012-02-06	0	1.110	1.110	1.120	1.060	1.130	1,020,000	1,120,960	1.0990	0.399	0.399	0.403	0.381	0.406	2,836,408	0.3952	2.78%
2012-02-03	0	1.080	1.070	1.080	1.060	1.080	552,000	591,760	1.0720	0.388	0.385	0.388	0.381	0.388	1,534,997	0.3855	0.93%
2012-02-02	0	1.070	1.050	1.080	1.010	1.080	1,422,000	1,495,040	1.0514	0.385	0.378	0.388	0.363	0.388	3,954,286	0.3781	5.94%
2012-02-01	0	1.010	1.010	1.020	1.000	1.000	112,000	112,000	1.0000	0.363	0.363	0.367	0.360	0.360	311,449	0.3596	0.00%
2012-01-31	0	1.010	1.010	1.020	1.010	1.010	168,000	169,680	1.0100	0.363	0.363	0.367	0.363	0.363	467,173	0.3632	0.00%
2012-01-30	0	1.010	1.000	1.030	1.000	1.010	556,000	559,760	1.0068	0.363	0.360	0.370	0.360	0.363	1,546,120	0.3620	1.00%
2012-01-27	0	1.000	1.000	1.010	0.990	1.000	452,000	451,060	0.9979	0.360	0.360	0.363	0.356	0.360	1,256,918	0.3589	0.00%
2012-01-26	0	1.000	1.000	1.010	1.000	1.010	346,000	346,020	1.0001	0.360	0.360	0.363	0.360	0.363	962,154	0.3596	1.01%
2012-01-20	0	0.990	0.990	1.000	0.970	1.010	490,000	482,660	0.9850	0.356	0.356	0.360	0.349	0.363	1,362,588	0.3542	2.06%
2012-01-19	0	0.970	0.960	0.970	0.960	0.980	802,000	778,700	0.9709	0.349	0.345	0.349	0.345	0.352	2,230,195	0.3492	1.04%
2012-01-18	0	0.960	0.960	0.970	0.960	0.990	978,000	949,920	0.9713	0.345	0.345	0.349	0.345	0.356	2,719,615	0.3493	0.00%
2012-01-17	0	0.960	0.960	0.980	0.950	0.980	64,000	61,800	0.9656	0.345	0.345	0.352	0.342	0.352	177,971	0.3472	2.13%
2012-01-16	0	0.940	0.940	0.980	0.940	0.990	246,000	235,960	0.9592	0.338	0.338	0.352	0.338	0.356	684,075	0.3449	-1.05%
2012-01-13	0	0.950	0.960	1.000	0.940	0.950	632,000	594,980	0.9414	0.342	0.345	0.360	0.338	0.342	1,757,461	0.3385	0.00%
2012-01-12	0	0.950	0.950	0.960	0.950	0.970	1,680,000	1,607,100	0.9566	0.342	0.342	0.345	0.342	0.349	4,671,731	0.3440	-2.06%
2012-01-11	0	0.970	0.960	0.970	0.950	0.970	978,000	944,380	0.9656	0.349	0.345	0.349	0.342	0.349	2,719,615	0.3472	0.00%
2012-01-10	0	0.970	0.960	0.970	0.970	0.970	2,134,000	2,069,980	0.9700	0.349	0.345	0.349	0.349	0.349	5,934,210	0.3488	0.00%
2012-01-09	0	0.970	0.970	0.980	0.970	1.000	984,000	956,960	0.9725	0.349	0.349	0.352	0.349	0.360	2,736,299	0.3497	-3.00%
2012-01-06	0	1.000	1.000	1.020	1.000	1.020	422,000	424,620	1.0062	0.360	0.360	0.367	0.360	0.367	1,173,494	0.3618	-1.96%
2012-01-05	0	1.020	1.010	1.020	1.020	1.050	282,000	290,500	1.0301	0.367	0.363	0.367	0.367	0.378	784,183	0.3704	-3.77%
2012-01-04	0	1.060	1.040	1.060	-	-	0	0	-	0.381	0.374	0.381	-	-	0	-	0.00%
2012-01-03	0	1.060	1.050	1.060	1.060	1.060	20,000	21,200	1.0600	0.381	0.378	0.381	0.381	0.381	55,616	0.3812	-0.93%
2011-12-30	0	1.070	1.030	1.070	1.070	1.070	4,000	4,280	1.0700	0.385	0.370	0.385	0.385	0.385	11,123	0.3848	0.94%
2011-12-29	0	1.060	1.020	1.060	1.050	1.080	170,000	176,800	1.0400	0.381	0.367	0.381	0.378	0.388	472,735	0.3740	2.91%
2011-12-28	0	1.030	1.030	1.040	1.030	1.040	47,000	48,670	1.0355	0.370	0.370	0.374	0.370	0.374	130,697	0.3724	1.98%
2011-12-23	0	1.010	1.010	1.040	1.000	1.050	210,000	215,140	1.0245	0.363	0.363	0.374	0.360	0.378	583,966	0.3684	0.00%
2011-12-22	0	1.010	1.010	1.020	1.000	1.050	22,000	22,660	1.0300	0.363	0.363	0.367	0.360	0.378	61,177	0.3704	-0.98%
2011-12-21	0	1.020	1.020	1.050	0.990	1.020	12,000	12,180	1.0150	0.367	0.367	0.378	0.356	0.367	33,370	0.3650	2.00%
2011-12-20	0	1.030	1.030	1.070	1.030	1.080	136,000	144,280	1.0609	0.360	0.360	0.374	0.360	0.377	389,533	0.3704	-1.90%
2011-12-19	0	1.050	1.050	1.080	1.020	1.050	32,000	33,180	1.0369	0.367	0.367	0.377	0.356	0.367	91,655	0.3620	0.00%
2011-12-16	0	1.050	1.050	1.100	1.050	1.050	10,000	10,500	1.0500	0.367	0.367	0.384	0.367	0.367	28,642	0.3666	0.00%
2011-12-15	0	1.050	1.050	1.080	1.050	1.050	72,000	75,600	1.0500	0.367	0.367	0.377	0.367	0.367	206,224	0.3666	-3.67%
2011-12-14	0	1.090	1.040	1.090	1.050	1.090	40,000	42,220	1.0555	0.381	0.363	0.381	0.367	0.381	114,569	0.3685	2.83%
2011-12-13	0	1.060	1.040	1.060	1.060	1.060	18,000	19,080	1.0600	0.370	0.363	0.370	0.370	0.370	51,556	0.3701	0.00%
2011-12-12	0	1.060	1.050	1.080	1.040	1.060	60,000	63,100	1.0517	0.370	0.367	0.377	0.363	0.370	171,853	0.3672	1.92%
2011-12-09	0	1.040	1.040	1.050	1.030	1.040	54,000	55,960	1.0363	0.363	0.363	0.367	0.360	0.363	154,668	0.3618	0.00%
2011-12-08	0	1.040	1.030	1.050	1.040	1.040	20,000	20,800	1.0400	0.363	0.360	0.367	0.363	0.363	57,284	0.3631	0.00%
2011-12-07	0	1.040	1.030	1.050	1.020	1.040	166,000	170,920	1.0296	0.363	0.360	0.367	0.356	0.363	475,460	0.3595	0.00%
2011-12-06	0	1.040	1.040	1.050	1.020	1.040	194,000	199,940	1.0306	0.363	0.363	0.367	0.356	0.363	555,658	0.3598	0.97%
2011-12-05	0	1.030	1.030	1.050	1.030	1.040	222,000	230,660	1.0390	0.360	0.360	0.367	0.360	0.363	635,856	0.3628	-2.83%
2011-12-02	0	1.060	1.050	1.060	1.060	1.070	228,000	243,020	1.0659	0.370	0.367	0.370	0.370	0.374	653,041	0.3721	-0.93%
2011-12-01	0	1.070	1.060	1.070	1.040	1.070	419,000	444,540	1.0610	0.374	0.370	0.374	0.363	0.374	1,200,106	0.3704	1.90%
2011-11-30	0	1.050	1.050	1.060	1.030	1.080	1,096,000	1,163,860	1.0619	0.367	0.367	0.370	0.360	0.377	3,139,180	0.3708	-2.78%
2011-11-29	0	1.080	1.080	1.090	1.050	1.080	224,000	239,340	1.0685	0.377	0.377	0.381	0.367	0.377	641,584	0.3730	-2.70%
2011-11-28	0	1.110	1.100	1.130	1.050	1.110	702,000	747,080	1.0642	0.388	0.384	0.395	0.367	0.388	2,010,679	0.3716	-1.77%
2011-11-25	0	1.130	1.120	1.140	1.120	1.140	561,000	632,460	1.1274	0.395	0.391	0.398	0.391	0.398	1,606,825	0.3936	-0.88%
2011-11-24	0	1.140	1.140	1.150	1.110	1.150	212,000	241,960	1.1413	0.398	0.398	0.402	0.388	0.402	607,214	0.3985	-1.72%
2011-11-23	0	1.160	1.150	1.160	1.150	1.190	390,000	452,200	1.1595	0.405	0.402	0.405	0.402	0.415	1,117,044	0.4048	-3.33%
2011-11-22	0	1.200	1.190	1.210	1.200	1.200	50,000	60,000	1.2000	0.419	0.415	0.422	0.419	0.419	143,211	0.4190	0.00%
2011-11-21	0	1.200	1.180	1.220	1.190	1.250	212,000	254,500	1.2005	0.419	0.412	0.426	0.415	0.436	607,214	0.4191	1.69%
2011-11-18	0	1.180	1.180	1.190	1.180	1.190	134,000	158,320	1.1815	0.412	0.412	0.415	0.412	0.415	383,805	0.4125	0.00%
2011-11-17	0	1.180	1.170	1.190	1.170	1.220	862,000	1,024,520	1.1885	0.412	0.408	0.415	0.408	0.426	2,468,954	0.4150	-2.48%
2011-11-16	0	1.210	1.210	1.220	1.210	1.220	358,000	435,180	1.2156	0.422	0.422	0.426	0.422	0.426	1,025,389	0.4244	0.00%
2011-11-15	0	1.210	1.200	1.230	1.210	1.230	230,000	280,600	1.2200	0.422	0.419	0.429	0.422	0.429	658,770	0.4259	-3.20%
2011-11-14	0	1.250	1.210	1.250	1.240	1.250	124,000	154,000	1.2419	0.436	0.422	0.436	0.433	0.436	355,163	0.4336	0.81%
2011-11-11	0	1.240	1.240	1.250	1.200	1.240	48,000	59,060	1.2304	0.433	0.433	0.436	0.419	0.433	137,482	0.4296	1.64%
2011-11-10	0	1.220	1.210	1.230	1.210	1.240	198,000	241,580	1.2201	0.426	0.422	0.429	0.422	0.433	567,115	0.4260	-3.17%
2011-11-09	0	1.260	1.250	1.270	1.260	1.260	316,000	398,000	1.2595	0.440	0.436	0.443	0.440	0.440	905,092	0.4397	1.61%
2011-11-08	0	1.240	1.240	1.260	1.240	1.260	58,000	72,820	1.2555	0.433	0.433	0.440	0.433	0.440	166,125	0.4383	-0.80%
2011-11-07	0	1.250	1.240	1.260	1.250	1.250	148,000	185,000	1.2500	0.436	0.433	0.440	0.436	0.436	423,904	0.4364	1.63%
2011-11-04	0	1.230	1.230	1.250	1.220	1.270	656,000	815,140	1.2426	0.429	0.429	0.436	0.426	0.443	1,878,926	0.4338	-1.60%
2011-11-03	0	1.250	1.250	1.270	1.240	1.270	74,000	92,800	1.2541	0.436	0.436	0.443	0.433	0.443	211,952	0.4378	-0.79%
2011-11-02	0	1.260	1.260	1.280	1.240	1.300	122,000	156,800	1.2852	0.440	0.440	0.447	0.433	0.454	349,434	0.4487	0.80%
2011-11-01	0	1.250	1.250	1.270	1.240	1.260	120,000	150,300	1.2525	0.436	0.436	0.443	0.433	0.440	343,706	0.4373	-0.79%
2011-10-31	0	1.260	1.250	1.260	1.240	1.260	170,000	214,080	1.2593	0.440	0.436	0.440	0.433	0.440	486,917	0.4397	2.44%
2011-10-28	0	1.230	1.230	1.260	1.230	1.330	682,000	869,940	1.2756	0.429	0.429	0.440	0.429	0.464	1,953,395	0.4453	-3.15%
2011-10-27	0	1.270	1.260	1.280	1.230	1.280	276,000	346,040	1.2538	0.443	0.440	0.447	0.429	0.447	790,524	0.4377	2.42%
2011-10-26	0	1.240	1.240	1.250	1.190	1.240	124,000	152,540	1.2302	0.433	0.433	0.436	0.415	0.433	355,163	0.4295	-0.80%
2011-10-25	0	1.250	1.240	1.250	1.250	1.270	231,000	289,820	1.2546	0.436	0.433	0.436	0.436	0.443	661,634	0.4380	0.00%
2011-10-24	0	1.250	1.240	1.250	1.230	1.250	472,000	585,500	1.2405	0.436	0.433	0.436	0.429	0.436	1,351,910	0.4331	1.63%
2011-10-21	0	1.230	1.230	1.240	1.230	1.250	1,734,000	2,146,200	1.2377	0.429	0.429	0.433	0.429	0.436	4,966,550	0.4321	0.00%
2011-10-20	0	1.230	1.220	1.240	1.150	1.230	443,400	533,342	1.2028	0.429	0.426	0.433	0.402	0.429	1,269,993	0.4200	2.50%
2011-10-19	0	1.200	1.200	1.210	1.130	1.210	766,000	913,840	1.1930	0.419	0.419	0.422	0.395	0.422	2,193,989	0.4165	2.56%
2011-10-18	0	1.170	1.170	1.190	1.150	1.200	3,576,000	4,188,920	1.1714	0.408	0.408	0.415	0.402	0.419	10,242,436	0.4090	-4.88%
2011-10-17	0	1.230	1.230	1.240	1.200	1.240	1,140,000	1,398,700	1.2269	0.429	0.429	0.433	0.419	0.433	3,265,206	0.4284	0.00%
2011-10-14	0	1.230	1.230	1.240	1.220	1.240	664,000	817,540	1.2312	0.429	0.429	0.433	0.426	0.433	1,901,839	0.4299	-1.60%
2011-10-13	0	1.250	1.240	1.260	1.200	1.250	550,000	676,400	1.2298	0.436	0.433	0.440	0.419	0.436	1,575,319	0.4294	4.17%
2011-10-12	0	1.200	1.180	1.200	1.160	1.220	676,000	802,660	1.1874	0.419	0.412	0.419	0.405	0.426	1,936,210	0.4146	1.69%
2011-10-11	0	1.180	1.170	1.190	1.150	1.190	2,132,010	2,508,031	1.1764	0.412	0.408	0.415	0.402	0.415	6,106,537	0.4107	1.72%
2011-10-10	0	1.160	1.150	1.180	1.150	1.190	242,000	281,320	1.1625	0.405	0.402	0.412	0.402	0.415	693,140	0.4059	0.87%
2011-10-07	0	1.150	1.130	1.160	1.130	1.160	314,000	359,560	1.1451	0.402	0.395	0.405	0.395	0.405	899,364	0.3998	1.77%
2011-10-06	0	1.130	1.120	1.130	1.100	1.170	340,000	386,200	1.1359	0.395	0.391	0.395	0.384	0.408	973,833	0.3966	-1.74%
2011-10-04	0	1.150	1.150	1.180	1.130	1.200	604,000	698,520	1.1565	0.402	0.402	0.412	0.395	0.419	1,729,986	0.4038	-0.86%
2011-10-03	0	1.160	1.160	1.180	1.080	1.200	956,000	1,086,880	1.1369	0.405	0.405	0.412	0.377	0.419	2,738,190	0.3969	-3.33%
2011-09-30	0	1.200	1.200	1.220	1.200	1.220	350,000	424,420	1.2126	0.419	0.419	0.426	0.419	0.426	1,002,476	0.4234	0.84%
2011-09-28	0	1.190	1.170	1.240	1.170	1.190	52,000	61,840	1.1892	0.415	0.408	0.433	0.408	0.415	148,939	0.4152	-4.03%
2011-09-27	0	1.240	1.230	1.240	1.230	1.250	104,000	129,680	1.2469	0.433	0.429	0.433	0.429	0.436	297,878	0.4353	2.48%
2011-09-26	0	1.210	1.190	1.210	1.170	1.220	220,000	263,560	1.1980	0.422	0.415	0.422	0.408	0.426	630,127	0.4183	-3.97%
2011-09-23	0	1.260	1.210	1.260	1.180	1.260	124,000	151,920	1.2252	0.440	0.422	0.440	0.412	0.440	355,163	0.4277	0.00%
2011-09-22	0	1.260	1.260	1.270	1.220	1.260	586,000	729,060	1.2441	0.440	0.440	0.443	0.426	0.440	1,678,430	0.4344	-1.56%
2011-09-21	0	1.280	1.270	1.280	1.250	1.290	316,000	404,400	1.2797	0.447	0.443	0.447	0.436	0.450	905,092	0.4468	-0.78%
2011-09-20	0	1.290	1.290	1.300	1.200	1.310	208,000	267,900	1.2880	0.450	0.450	0.454	0.419	0.457	595,757	0.4497	-2.27%
2011-09-19	0	1.320	1.310	1.340	1.290	1.350	334,000	441,200	1.3210	0.461	0.457	0.468	0.450	0.471	956,648	0.4612	-2.94%
2011-09-16	0	1.360	1.350	1.360	1.340	1.370	208,000	281,520	1.3535	0.475	0.471	0.475	0.468	0.478	595,757	0.4725	0.00%
2011-09-15	0	1.360	1.330	1.340	1.330	1.400	1,008,000	1,349,040	1.3383	0.475	0.464	0.468	0.464	0.489	2,887,130	0.4673	1.49%
2011-09-14	0	1.340	1.340	1.350	1.330	1.360	406,000	547,860	1.3494	0.468	0.468	0.471	0.464	0.475	1,162,872	0.4711	-1.47%
2011-09-12	0	1.360	1.350	1.360	1.350	1.370	90,000	122,840	1.3649	0.475	0.471	0.475	0.471	0.478	257,779	0.4765	-2.86%
2011-09-09	0	1.400	1.370	1.400	1.330	1.410	316,000	441,160	1.3961	0.489	0.478	0.489	0.464	0.492	905,092	0.4874	1.45%
2011-09-08	0	1.380	1.360	1.390	1.360	1.430	294,000	408,340	1.3889	0.482	0.475	0.485	0.475	0.499	842,079	0.4849	-1.43%
2011-09-07	0	1.400	1.370	1.400	1.370	1.400	170,000	233,800	1.3753	0.489	0.478	0.489	0.478	0.489	486,917	0.4802	2.19%
2011-09-06	0	1.370	1.350	1.380	1.340	1.380	244,000	330,920	1.3562	0.478	0.471	0.482	0.468	0.482	698,869	0.4735	3.01%
2011-09-05	0	1.330	1.330	1.350	1.320	1.370	280,000	372,620	1.3308	0.464	0.464	0.471	0.461	0.478	801,980	0.4646	-0.75%
2011-09-02	0	1.340	1.320	1.340	1.330	1.350	162,000	215,640	1.3311	0.468	0.461	0.468	0.464	0.471	464,003	0.4647	-1.47%
2011-09-01	0	1.360	1.310	1.360	1.360	1.400	78,000	107,000	1.3718	0.475	0.457	0.475	0.475	0.489	223,409	0.4789	0.00%
2011-08-31	0	1.430	1.420	1.430	1.400	1.430	902,000	1,274,100	1.4125	0.475	0.472	0.475	0.465	0.475	2,716,498	0.4690	0.00%
2011-08-30	0	1.430	1.420	1.430	1.430	1.440	106,000	151,720	1.4313	0.475	0.472	0.475	0.475	0.478	319,234	0.4753	0.70%
2011-08-29	0	1.420	1.400	1.440	1.360	1.440	544,000	761,660	1.4001	0.472	0.465	0.478	0.452	0.478	1,638,331	0.4649	3.65%
2011-08-26	0	1.370	1.360	1.380	1.350	1.390	172,000	235,520	1.3693	0.455	0.452	0.458	0.448	0.462	518,002	0.4547	-3.52%
2011-08-25	0	1.420	1.420	1.440	1.400	1.420	52,000	72,960	1.4031	0.472	0.472	0.478	0.465	0.472	156,605	0.4659	3.65%
2011-08-24	0	1.370	1.370	1.440	1.370	1.410	4,000	5,560	1.3900	0.455	0.455	0.478	0.455	0.468	12,047	0.4615	-3.52%
2011-08-23	0	1.420	1.390	1.420	1.270	1.420	336,000	457,720	1.3623	0.472	0.462	0.472	0.422	0.472	1,011,911	0.4523	4.41%
2011-08-22	0	1.360	1.340	1.360	1.320	1.360	640,000	859,920	1.3436	0.452	0.445	0.452	0.438	0.452	1,927,449	0.4461	-0.73%
2011-08-19	0	1.370	1.360	1.370	1.310	1.370	564,000	764,340	1.3552	0.455	0.452	0.455	0.435	0.455	1,698,564	0.4500	-1.44%
2011-08-18	0	1.390	1.390	1.420	1.380	1.420	214,000	297,920	1.3921	0.462	0.462	0.472	0.458	0.472	644,491	0.4623	-0.71%
2011-08-17	0	1.400	1.390	1.410	1.360	1.400	182,000	252,100	1.3852	0.465	0.462	0.468	0.452	0.465	548,118	0.4599	2.94%
2011-08-16	0	1.360	1.360	1.380	1.330	1.370	50,000	67,960	1.3592	0.452	0.452	0.458	0.442	0.455	150,582	0.4513	2.26%
2011-08-15	0	1.330	1.330	1.360	1.300	1.350	92,000	122,740	1.3341	0.442	0.442	0.452	0.432	0.448	277,071	0.4430	-1.48%
2011-08-12	0	1.350	1.340	1.360	1.340	1.380	232,000	313,540	1.3515	0.448	0.445	0.452	0.445	0.458	698,700	0.4487	3.05%
2011-08-11	0	1.310	1.310	1.330	1.300	1.300	80,000	104,000	1.3000	0.435	0.435	0.442	0.432	0.432	240,931	0.4317	0.77%
2011-08-10	0	1.300	1.300	1.310	1.280	1.350	154,595	201,765	1.3051	0.432	0.432	0.435	0.425	0.448	465,584	0.4334	5.69%
2011-08-09	0	1.230	1.230	1.280	1.170	1.300	599,000	741,150	1.2373	0.408	0.408	0.425	0.388	0.432	1,803,972	0.4108	-4.65%
2011-08-08	0	1.290	1.260	1.290	1.200	1.380	1,246,000	1,578,900	1.2672	0.428	0.418	0.428	0.398	0.458	3,752,502	0.4208	-7.86%
2011-08-05	0	1.400	1.400	1.410	1.390	1.450	600,000	845,680	1.4095	0.465	0.465	0.468	0.462	0.481	1,806,983	0.4680	-5.41%
2011-08-04	0	1.480	1.480	1.490	1.480	1.490	142,000	210,660	1.4835	0.491	0.491	0.495	0.491	0.495	427,653	0.4926	0.00%
2011-08-03	0	1.480	1.480	1.490	1.440	1.490	409,000	597,070	1.4598	0.491	0.491	0.495	0.478	0.495	1,231,760	0.4847	-0.67%
2011-08-02	0	1.490	1.490	1.500	1.490	1.500	330,000	492,700	1.4930	0.495	0.495	0.498	0.495	0.498	993,841	0.4958	-0.67%
2011-08-01	0	1.500	1.500	1.510	1.500	1.510	268,000	402,700	1.5026	0.498	0.498	0.501	0.498	0.501	807,119	0.4989	-0.66%
2011-07-29	0	1.510	1.510	1.520	1.510	1.510	174,000	262,900	1.5109	0.501	0.501	0.505	0.501	0.501	524,025	0.5017	0.00%
2011-07-28	0	1.510	1.510	1.520	1.500	1.530	420,000	633,320	1.5079	0.501	0.501	0.505	0.498	0.508	1,264,888	0.5007	0.00%
2011-07-27	0	1.510	1.500	1.510	1.500	1.530	482,000	726,220	1.5067	0.501	0.498	0.501	0.498	0.508	1,451,610	0.5003	-1.31%
2011-07-26	0	1.530	1.510	1.530	1.500	1.530	507,000	767,114	1.5130	0.508	0.501	0.508	0.498	0.508	1,526,901	0.5024	0.66%
2011-07-25	0	1.520	1.510	1.520	1.510	1.520	178,000	269,620	1.5147	0.505	0.501	0.505	0.501	0.505	536,072	0.5030	0.00%
2011-07-22	0	1.520	1.520	1.530	1.500	1.530	456,000	691,000	1.5154	0.505	0.505	0.508	0.498	0.508	1,373,307	0.5032	-0.65%
2011-07-21	0	1.530	1.510	1.530	1.500	1.530	484,000	734,340	1.5172	0.508	0.501	0.508	0.498	0.508	1,457,633	0.5038	0.66%
2011-07-20	0	1.520	1.510	1.530	1.500	1.520	570,000	864,060	1.5159	0.505	0.501	0.508	0.498	0.505	1,716,634	0.5033	-0.65%
2011-07-19	0	1.530	1.510	1.530	1.510	1.530	578,000	877,740	1.5186	0.508	0.501	0.508	0.501	0.508	1,740,727	0.5042	0.00%
2011-07-18	0	1.530	1.510	1.530	1.500	1.550	197,000	300,880	1.5273	0.508	0.501	0.508	0.498	0.515	593,293	0.5071	0.66%
2011-07-15	0	1.520	1.510	1.520	1.510	1.520	40,000	60,600	1.5150	0.505	0.501	0.505	0.501	0.505	120,466	0.5030	-1.30%
2011-07-14	0	1.540	1.520	1.540	1.510	1.540	434,000	661,880	1.5251	0.511	0.505	0.511	0.501	0.511	1,307,051	0.5064	1.99%
2011-07-13	0	1.510	1.510	1.520	1.470	1.520	802,000	1,198,940	1.4949	0.501	0.501	0.505	0.488	0.505	2,415,334	0.4964	1.34%
2011-07-12	0	1.490	1.470	1.500	1.460	1.510	1,760,000	2,604,600	1.4799	0.495	0.488	0.498	0.485	0.501	5,300,484	0.4914	-1.97%
2011-07-11	0	1.520	1.520	1.540	1.510	1.540	376,000	575,860	1.5315	0.505	0.505	0.511	0.501	0.511	1,132,376	0.5085	-0.65%
2011-07-08	0	1.530	1.520	1.540	1.510	1.540	664,000	1,014,560	1.5280	0.508	0.505	0.511	0.501	0.511	1,999,728	0.5073	0.66%
2011-07-07	0	1.520	1.520	1.530	1.520	1.540	618,000	943,660	1.5270	0.505	0.505	0.508	0.505	0.511	1,861,193	0.5070	-0.65%
2011-07-06	0	1.530	1.520	1.540	1.520	1.530	818,000	1,247,860	1.5255	0.508	0.505	0.511	0.505	0.508	2,463,520	0.5065	0.66%
2011-07-05	0	1.520	1.510	1.520	1.490	1.530	2,190,196	3,309,230	1.5109	0.505	0.501	0.505	0.495	0.508	6,596,079	0.5017	1.33%
2011-07-04	0	1.500	1.490	1.500	1.490	1.590	4,100,000	6,205,540	1.5135	0.498	0.495	0.498	0.495	0.528	12,347,718	0.5026	-9.09%
2011-06-30	0	1.650	1.640	1.650	1.620	1.670	2,102,000	3,465,020	1.6484	0.548	0.545	0.548	0.538	0.555	6,330,464	0.5474	0.61%
2011-06-29	0	1.640	1.630	1.650	1.620	1.690	2,486,000	4,144,540	1.6672	0.545	0.541	0.548	0.538	0.561	7,486,934	0.5536	-2.38%
2011-06-28	0	1.680	1.680	1.690	1.640	1.700	1,750,000	2,943,280	1.6819	0.558	0.558	0.561	0.545	0.564	5,270,368	0.5585	0.60%
2011-06-27	0	1.670	1.670	1.680	1.630	1.680	1,022,000	1,689,460	1.6531	0.555	0.555	0.558	0.541	0.558	3,077,895	0.5489	2.45%
2011-06-24	0	1.630	1.630	1.640	1.610	1.630	688,000	1,117,900	1.6249	0.541	0.541	0.545	0.535	0.541	2,072,007	0.5395	0.62%
2011-06-23	0	1.620	1.620	1.630	1.620	1.640	542,000	880,680	1.6249	0.538	0.538	0.541	0.538	0.545	1,632,308	0.5395	-0.61%
2011-06-22	0	1.630	1.610	1.630	1.610	1.630	277,000	449,240	1.6218	0.541	0.535	0.541	0.535	0.541	834,224	0.5385	0.00%
2011-06-21	0	1.630	1.620	1.630	1.610	1.630	252,000	406,780	1.6142	0.541	0.538	0.541	0.535	0.541	758,933	0.5360	0.00%
2011-06-20	0	1.630	1.600	1.630	1.590	1.630	318,000	509,180	1.6012	0.541	0.531	0.541	0.528	0.541	957,701	0.5317	1.24%
2011-06-17	0	1.610	1.610	1.630	1.600	1.630	258,000	418,580	1.6224	0.535	0.535	0.541	0.531	0.541	777,003	0.5387	-1.23%
2011-06-16	0	1.630	1.620	1.640	1.620	1.630	253,000	411,930	1.6282	0.541	0.538	0.545	0.538	0.541	761,945	0.5406	-1.21%
2011-06-15	0	1.650	1.640	1.650	1.630	1.650	258,000	421,940	1.6354	0.548	0.545	0.548	0.541	0.548	777,003	0.5430	1.23%
2011-06-14	0	1.630	1.630	1.640	1.630	1.640	258,500	422,460	1.6343	0.541	0.541	0.545	0.541	0.545	778,509	0.5427	-0.61%
2011-06-13	0	1.640	1.640	1.650	1.630	1.640	212,000	347,580	1.6395	0.545	0.545	0.548	0.541	0.545	638,467	0.5444	-0.61%
2011-06-10	0	1.650	1.650	1.660	1.620	1.660	244,000	400,840	1.6428	0.548	0.548	0.551	0.538	0.551	734,840	0.5455	0.61%
2011-06-09	0	1.640	1.640	1.650	1.630	1.640	258,183	421,539	1.6327	0.545	0.545	0.548	0.541	0.545	777,554	0.5421	0.00%
2011-06-08	0	1.640	1.640	1.660	1.620	1.650	288,000	472,120	1.6393	0.545	0.545	0.551	0.538	0.548	867,352	0.5443	0.00%
2011-06-07	0	1.640	1.640	1.670	1.630	1.670	494,000	810,500	1.6407	0.545	0.545	0.555	0.541	0.555	1,487,749	0.5448	-2.38%
2011-06-03	0	1.680	1.660	1.680	1.650	1.690	156,000	260,460	1.6696	0.558	0.551	0.558	0.548	0.561	469,816	0.5544	1.82%
2011-06-02	0	1.650	1.640	1.670	1.640	1.680	154,000	254,440	1.6522	0.548	0.545	0.555	0.545	0.558	463,792	0.5486	-1.79%
2011-06-01	0	1.680	1.660	1.680	1.640	1.690	362,000	601,300	1.6610	0.558	0.551	0.558	0.545	0.561	1,090,213	0.5515	0.60%
2011-05-31	0	1.670	1.640	1.670	1.650	1.670	152,000	252,340	1.6601	0.555	0.545	0.555	0.548	0.555	457,769	0.5512	1.21%
2011-05-30	0	1.650	1.640	1.650	1.640	1.650	58,000	95,420	1.6452	0.548	0.545	0.548	0.545	0.548	174,675	0.5463	1.23%
2011-05-27	0	1.630	1.630	1.640	1.620	1.640	293,000	476,860	1.6275	0.541	0.541	0.545	0.538	0.545	882,410	0.5404	-0.61%
2011-05-26	0	1.640	1.630	1.640	1.630	1.680	74,000	121,260	1.6386	0.545	0.541	0.545	0.541	0.558	222,861	0.5441	0.00%
2011-05-25	0	1.640	1.630	1.640	1.630	1.660	574,000	942,378	1.6418	0.545	0.541	0.545	0.541	0.551	1,728,681	0.5451	-1.20%
2011-05-24	0	1.660	1.650	1.680	1.650	1.690	1,192,000	1,982,820	1.6634	0.551	0.548	0.558	0.548	0.561	3,589,873	0.5523	-1.19%
2011-05-23	0	1.680	1.680	1.690	1.670	1.690	250,000	419,460	1.6778	0.558	0.558	0.561	0.555	0.561	752,910	0.5571	-0.59%
2011-05-20	0	1.690	1.690	1.710	1.690	1.720	570,000	970,900	1.7033	0.561	0.561	0.568	0.561	0.571	1,716,634	0.5656	-1.74%
2011-05-19	0	1.720	1.700	1.720	1.710	1.740	443,000	761,180	1.7182	0.571	0.564	0.571	0.568	0.578	1,334,156	0.5705	0.00%
2011-05-18	0	1.720	1.700	1.720	1.700	1.720	100,000	170,580	1.7058	0.571	0.564	0.571	0.564	0.571	301,164	0.5664	1.18%
2011-05-17	0	1.700	1.700	1.720	1.690	1.720	164,000	279,180	1.7023	0.564	0.564	0.571	0.561	0.571	493,909	0.5652	-1.16%
2011-05-16	0	1.720	1.700	1.720	1.690	1.720	102,000	173,720	1.7031	0.571	0.564	0.571	0.561	0.571	307,187	0.5655	1.78%
2011-05-13	0	1.690	1.690	1.700	1.670	1.700	184,000	310,180	1.6858	0.561	0.561	0.564	0.555	0.564	554,142	0.5597	0.00%
2011-05-12	0	1.690	1.680	1.690	1.680	1.750	250,000	425,880	1.7035	0.561	0.558	0.561	0.558	0.581	752,910	0.5656	0.00%
2011-05-11	0	1.690	1.690	1.700	1.680	1.700	218,119	368,653	1.6901	0.561	0.561	0.564	0.558	0.564	656,896	0.5612	0.60%
2011-05-09	0	1.680	1.650	1.680	1.660	1.680	126,000	209,260	1.6608	0.558	0.548	0.558	0.551	0.558	379,466	0.5515	0.00%
2011-05-06	0	1.680	1.670	1.680	1.660	1.680	340,000	564,580	1.6605	0.558	0.555	0.558	0.551	0.558	1,023,957	0.5514	0.00%
2011-05-05	0	1.680	1.680	1.690	1.660	1.700	382,000	642,200	1.6812	0.558	0.558	0.561	0.551	0.564	1,150,446	0.5582	-1.75%
2011-05-04	0	1.710	1.710	1.720	1.690	1.720	793,698	1,353,759	1.7056	0.568	0.568	0.571	0.561	0.571	2,390,332	0.5663	0.59%
2011-05-03	0	1.700	1.700	1.710	1.680	1.710	624,000	1,057,520	1.6947	0.564	0.564	0.568	0.558	0.568	1,879,263	0.5627	0.00%
2011-04-29	0	1.700	1.700	1.720	1.700	1.710	936,000	1,597,720	1.7070	0.564	0.564	0.571	0.564	0.568	2,818,894	0.5668	-0.58%
2011-04-28	0	1.710	1.710	1.720	1.700	1.720	700,000	1,196,040	1.7086	0.568	0.568	0.571	0.564	0.571	2,108,147	0.5673	0.00%
2011-04-27	0	1.710	1.710	1.720	1.710	1.720	644,000	1,103,220	1.7131	0.568	0.568	0.571	0.568	0.571	1,939,495	0.5688	0.00%
2011-04-26	0	1.710	1.710	1.730	1.700	1.730	724,000	1,231,900	1.7015	0.568	0.568	0.574	0.564	0.574	2,180,426	0.5650	0.00%
2011-04-21	0	1.710	1.710	1.720	1.710	1.730	808,000	1,385,280	1.7145	0.568	0.568	0.571	0.568	0.574	2,433,404	0.5693	-0.58%
2011-04-20	0	1.720	1.720	1.730	1.720	1.740	648,000	1,120,960	1.7299	0.571	0.571	0.574	0.571	0.578	1,951,542	0.5744	-1.71%
2011-04-19	0	1.750	1.730	1.750	1.710	1.760	554,000	960,384	1.7335	0.581	0.574	0.581	0.568	0.584	1,668,448	0.5756	0.57%
2011-04-18	0	1.740	1.730	1.760	1.720	1.760	350,000	608,580	1.7388	0.578	0.574	0.584	0.571	0.584	1,054,074	0.5774	-1.14%
2011-04-15	0	1.760	1.740	1.760	1.730	1.760	340,000	592,020	1.7412	0.584	0.578	0.584	0.574	0.584	1,023,957	0.5782	0.00%
2011-04-14	0	1.760	1.740	1.760	1.740	1.760	368,000	642,680	1.7464	0.584	0.578	0.584	0.578	0.584	1,108,283	0.5799	0.00%
2011-04-13	0	1.760	1.750	1.760	1.750	1.760	144,000	252,140	1.7510	0.584	0.581	0.584	0.581	0.584	433,676	0.5814	1.15%
2011-04-12	0	1.740	1.740	1.750	1.720	1.780	986,000	1,728,380	1.7529	0.578	0.578	0.581	0.571	0.591	2,969,476	0.5820	-1.69%
2011-04-11	0	1.770	1.770	1.780	1.690	1.780	2,228,000	3,914,940	1.7572	0.588	0.588	0.591	0.561	0.591	6,709,931	0.5835	1.72%
2011-04-08	0	1.740	1.720	1.740	1.700	1.740	700,000	1,201,560	1.7165	0.578	0.571	0.578	0.564	0.578	2,108,147	0.5700	0.00%
2011-04-07	0	1.740	1.730	1.740	1.660	1.740	1,936,000	3,306,048	1.7077	0.578	0.574	0.578	0.551	0.578	5,830,532	0.5670	3.57%
2011-04-06	0	1.680	1.680	1.690	1.590	1.740	3,142,000	5,238,280	1.6672	0.558	0.558	0.561	0.528	0.578	9,462,569	0.5536	3.70%
2011-04-04	0	1.620	1.610	1.620	1.600	1.620	872,000	1,398,800	1.6041	0.538	0.535	0.538	0.531	0.538	2,626,149	0.5326	0.62%
2011-04-01	0	1.610	1.600	1.620	1.600	1.620	564,000	904,740	1.6041	0.535	0.531	0.538	0.531	0.538	1,698,564	0.5326	0.00%
2011-03-31	0	1.610	1.610	1.620	1.600	1.610	1,052,000	1,686,480	1.6031	0.535	0.535	0.538	0.531	0.535	3,168,244	0.5323	0.00%
2011-03-30	0	1.610	1.610	1.620	1.600	1.620	1,470,000	2,356,340	1.6030	0.535	0.535	0.538	0.531	0.538	4,427,109	0.5323	0.62%
2011-03-29	0	1.600	1.580	1.600	1.600	1.600	692,000	1,107,200	1.6000	0.531	0.525	0.531	0.531	0.531	2,084,054	0.5313	-1.23%
2011-03-28	0	1.620	1.600	1.620	1.600	1.620	832,000	1,333,980	1.6033	0.538	0.531	0.538	0.531	0.538	2,505,683	0.5324	1.25%
2011-03-25	0	1.600	1.600	1.610	1.600	1.610	782,000	1,256,240	1.6064	0.531	0.531	0.535	0.531	0.535	2,355,101	0.5334	0.00%
2011-03-24	0	1.600	1.600	1.610	1.560	1.600	310,000	493,420	1.5917	0.531	0.531	0.535	0.518	0.531	933,608	0.5285	1.27%
2011-03-23	0	1.580	1.560	1.580	1.530	1.580	441,000	688,370	1.5609	0.525	0.518	0.525	0.508	0.525	1,328,133	0.5183	0.64%
2011-03-22	0	1.570	1.570	1.580	1.550	1.580	166,391	259,523	1.5597	0.521	0.521	0.525	0.515	0.525	501,110	0.5179	-1.26%
2011-03-21	0	1.590	1.580	1.590	1.560	1.590	320,000	504,840	1.5776	0.528	0.525	0.528	0.518	0.528	963,724	0.5238	1.92%
2011-03-18	0	1.560	1.550	1.560	1.530	1.560	426,000	654,200	1.5357	0.518	0.515	0.518	0.508	0.518	1,282,958	0.5099	1.30%
2011-03-17	0	1.540	1.520	1.550	1.520	1.550	998,000	1,533,980	1.5371	0.511	0.505	0.515	0.505	0.515	3,005,615	0.5104	-1.28%
2011-03-16	0	1.560	1.540	1.560	1.500	1.560	416,700	639,396	1.5344	0.518	0.511	0.518	0.498	0.518	1,254,950	0.5095	0.65%
2011-03-15	0	1.550	1.550	1.570	1.450	1.570	1,532,000	2,336,620	1.5252	0.515	0.515	0.521	0.481	0.521	4,613,830	0.5064	-1.27%
2011-03-14	0	1.570	1.550	1.570	1.550	1.570	306,000	475,640	1.5544	0.521	0.515	0.521	0.515	0.521	921,561	0.5161	0.00%
2011-03-11	0	1.570	1.560	1.570	1.540	1.570	420,000	654,680	1.5588	0.521	0.518	0.521	0.511	0.521	1,264,888	0.5176	-0.63%
2011-03-10	0	1.580	1.570	1.580	1.570	1.580	200,000	315,000	1.5750	0.525	0.521	0.525	0.521	0.525	602,328	0.5230	-1.25%
2011-03-09	0	1.600	1.590	1.600	1.580	1.600	302,000	479,780	1.5887	0.531	0.528	0.531	0.525	0.531	909,515	0.5275	-0.62%
2011-03-08	0	1.610	1.610	1.620	1.600	1.620	516,000	830,060	1.6086	0.535	0.535	0.538	0.531	0.538	1,554,006	0.5341	0.00%
2011-03-07	0	1.610	1.600	1.610	1.600	1.610	352,000	565,840	1.6075	0.535	0.531	0.535	0.531	0.535	1,060,097	0.5338	0.62%
2011-03-04	0	1.600	1.600	1.620	1.580	1.620	686,000	1,100,320	1.6040	0.531	0.531	0.538	0.525	0.538	2,065,984	0.5326	1.27%
2011-03-03	0	1.580	1.580	1.590	1.560	1.600	745,332	1,177,411	1.5797	0.525	0.525	0.528	0.518	0.531	2,244,671	0.5245	0.00%
2011-03-02	0	1.580	1.580	1.590	1.570	1.600	356,000	565,060	1.5872	0.525	0.525	0.528	0.521	0.531	1,072,143	0.5270	-0.63%
2011-03-01	0	1.590	1.570	1.590	1.570	1.590	266,196	419,582	1.5762	0.528	0.521	0.528	0.521	0.528	801,686	0.5234	0.63%
2011-02-28	0	1.580	1.570	1.580	1.470	1.580	1,494,000	2,317,740	1.5514	0.525	0.521	0.525	0.488	0.525	4,499,388	0.5151	6.04%
2011-02-25	0	1.490	1.460	1.490	1.450	1.510	3,154,000	4,621,060	1.4651	0.495	0.485	0.495	0.481	0.501	9,498,708	0.4865	0.68%
2011-02-24	0	1.480	1.470	1.480	1.460	1.530	3,630,000	5,441,340	1.4990	0.491	0.488	0.491	0.485	0.508	10,932,248	0.4977	-4.52%
2011-02-23	0	1.550	1.530	1.550	1.530	1.550	1,372,000	2,113,120	1.5402	0.515	0.508	0.515	0.508	0.515	4,131,968	0.5114	-1.27%
2011-02-22	0	1.570	1.560	1.570	1.550	1.600	1,623,804	2,548,432	1.5694	0.521	0.518	0.521	0.515	0.531	4,890,311	0.5211	-2.48%
2011-02-21	0	1.610	1.600	1.610	1.600	1.620	648,000	1,039,140	1.6036	0.535	0.531	0.535	0.531	0.538	1,951,542	0.5325	-0.62%
2011-02-18	0	1.620	1.610	1.620	1.600	1.640	1,440,000	2,338,280	1.6238	0.538	0.535	0.538	0.531	0.545	4,336,760	0.5392	0.62%
2011-02-17	0	1.610	1.610	1.620	1.570	1.620	1,346,000	2,165,700	1.6090	0.535	0.535	0.538	0.521	0.538	4,053,666	0.5343	2.55%
2011-02-16	0	1.570	1.560	1.580	1.530	1.570	308,500	479,770	1.5552	0.521	0.518	0.525	0.508	0.521	929,091	0.5164	1.29%
2011-02-15	0	1.550	1.540	1.550	1.540	1.570	818,000	1,268,900	1.5512	0.515	0.511	0.515	0.511	0.521	2,463,520	0.5151	-2.52%
2011-02-14	0	1.590	1.590	1.610	1.540	1.600	1,409,000	2,220,380	1.5759	0.528	0.528	0.535	0.511	0.531	4,243,399	0.5233	1.92%
2011-02-11	0	1.560	1.540	1.560	1.540	1.580	762,000	1,181,480	1.5505	0.518	0.511	0.518	0.511	0.525	2,294,869	0.5148	1.30%
2011-02-10	0	1.540	1.540	1.560	1.520	1.610	1,526,000	2,402,680	1.5745	0.511	0.511	0.518	0.505	0.535	4,595,761	0.5228	-4.35%
2011-02-09	0	1.610	1.600	1.620	1.600	1.610	736,473	1,184,630	1.6085	0.535	0.531	0.538	0.531	0.535	2,217,991	0.5341	-0.62%
2011-02-08	0	1.620	1.600	1.620	1.610	1.630	306,000	495,780	1.6202	0.538	0.531	0.538	0.535	0.541	921,561	0.5380	-1.82%
2011-02-07	0	1.650	1.640	1.650	1.630	1.650	236,000	387,140	1.6404	0.548	0.545	0.548	0.541	0.548	710,747	0.5447	-0.60%
2011-02-02	0	1.660	1.650	1.660	1.620	1.670	798,000	1,315,900	1.6490	0.551	0.548	0.551	0.538	0.555	2,403,288	0.5475	2.47%
2011-02-01	0	1.620	1.600	1.620	1.590	1.620	402,000	646,620	1.6085	0.538	0.531	0.538	0.528	0.538	1,210,679	0.5341	1.25%
2011-01-31	0	1.600	1.590	1.600	1.580	1.600	522,000	831,080	1.5921	0.531	0.528	0.531	0.525	0.531	1,572,075	0.5287	-0.62%
2011-01-28	0	1.610	1.600	1.610	1.590	1.610	384,000	614,280	1.5997	0.535	0.531	0.535	0.528	0.535	1,156,469	0.5312	0.00%
2011-01-27	0	1.610	1.600	1.610	1.580	1.630	398,000	639,340	1.6064	0.535	0.531	0.535	0.525	0.541	1,198,632	0.5334	1.26%
2011-01-26	0	1.590	1.580	1.590	1.580	1.610	580,000	920,540	1.5871	0.528	0.525	0.528	0.525	0.535	1,746,750	0.5270	-1.24%
2011-01-25	0	1.610	1.600	1.610	1.600	1.630	792,000	1,274,580	1.6093	0.535	0.531	0.535	0.531	0.541	2,385,218	0.5344	0.00%
2011-01-24	0	1.610	1.610	1.620	1.600	1.640	724,000	1,171,300	1.6178	0.535	0.535	0.538	0.531	0.545	2,180,426	0.5372	-2.42%
2011-01-21	0	1.650	1.630	1.650	1.620	1.670	1,935,000	3,170,060	1.6383	0.548	0.541	0.548	0.538	0.555	5,827,521	0.5440	-1.20%
2011-01-20	0	1.670	1.670	1.680	1.660	1.690	578,000	968,340	1.6753	0.555	0.555	0.558	0.551	0.561	1,740,727	0.5563	-1.18%
2011-01-19	0	1.690	1.680	1.700	1.680	1.700	682,700	1,154,083	1.6905	0.561	0.558	0.564	0.558	0.564	2,056,046	0.5613	1.20%
2011-01-18	0	1.670	1.670	1.680	1.650	1.700	1,508,000	2,515,632	1.6682	0.555	0.555	0.558	0.548	0.564	4,541,551	0.5539	-1.18%
2011-01-17	0	1.690	1.690	1.700	1.690	1.720	426,000	723,520	1.6984	0.561	0.561	0.564	0.561	0.571	1,282,958	0.5639	-0.59%
2011-01-14	0	1.700	1.690	1.710	1.690	1.710	802,000	1,364,540	1.7014	0.564	0.561	0.568	0.561	0.568	2,415,334	0.5649	-0.58%
2011-01-13	0	1.710	1.700	1.710	1.700	1.750	1,222,000	2,091,960	1.7119	0.568	0.564	0.568	0.564	0.581	3,680,222	0.5684	-0.58%
2011-01-12	0	1.720	1.700	1.720	1.700	1.730	524,000	896,880	1.7116	0.571	0.564	0.571	0.564	0.574	1,578,099	0.5683	0.00%
2011-01-11	0	1.720	1.720	1.730	1.700	1.720	506,000	866,020	1.7115	0.571	0.571	0.574	0.564	0.571	1,523,889	0.5683	-0.58%
2011-01-10	0	1.730	1.720	1.730	1.720	1.740	372,000	643,320	1.7294	0.574	0.571	0.574	0.571	0.578	1,120,330	0.5742	0.00%
2011-01-07	0	1.730	1.720	1.730	1.710	1.730	506,000	870,280	1.7199	0.574	0.571	0.574	0.568	0.574	1,523,889	0.5711	-0.57%
2011-01-06	0	1.740	1.740	1.750	1.730	1.790	696,000	1,221,600	1.7552	0.578	0.578	0.581	0.574	0.594	2,096,101	0.5828	-1.14%
2011-01-05	0	1.760	1.750	1.760	1.700	1.770	1,390,000	2,419,880	1.7409	0.584	0.581	0.584	0.564	0.588	4,186,178	0.5781	2.33%
2011-01-04	0	1.720	1.710	1.730	1.690	1.720	1,080,000	1,840,320	1.7040	0.571	0.568	0.574	0.561	0.571	3,252,570	0.5658	-0.58%
2011-01-03	0	1.730	1.720	1.730	1.710	1.760	418,000	720,460	1.7236	0.574	0.571	0.574	0.568	0.584	1,258,865	0.5723	0.58%
2010-12-31	0	1.720	1.710	1.720	1.720	1.750	650,000	1,122,360	1.7267	0.571	0.568	0.571	0.571	0.581	1,957,565	0.5733	1.18%
2010-12-30	0	1.700	1.700	1.720	1.700	1.730	394,000	672,300	1.7063	0.564	0.564	0.571	0.564	0.574	1,186,586	0.5666	0.00%
2010-12-29	0	1.700	1.700	1.710	1.680	1.710	690,000	1,170,120	1.6958	0.564	0.564	0.568	0.558	0.568	2,078,031	0.5631	1.80%
2010-12-28	0	1.670	1.660	1.680	1.660	1.700	1,926,000	3,225,780	1.6749	0.555	0.551	0.558	0.551	0.564	5,800,416	0.5561	-3.47%
2010-12-24	0	1.730	1.710	1.730	1.700	1.730	800,000	1,371,760	1.7147	0.574	0.568	0.574	0.564	0.574	2,409,311	0.5694	-1.70%
2010-12-23	0	1.760	1.730	1.760	1.730	1.770	684,000	1,199,000	1.7529	0.584	0.574	0.584	0.574	0.588	2,059,961	0.5820	1.15%
2010-12-22	0	1.740	1.730	1.740	1.710	1.770	1,170,000	2,033,760	1.7383	0.578	0.574	0.578	0.568	0.588	3,523,617	0.5772	-0.57%
2010-12-21	0	1.780	1.770	1.780	1.750	1.800	902,000	1,607,620	1.7823	0.581	0.578	0.581	0.571	0.588	2,763,067	0.5818	0.00%
2010-12-20	0	1.780	1.760	1.780	1.750	1.850	2,068,000	3,676,920	1.7780	0.581	0.575	0.581	0.571	0.604	6,334,836	0.5804	-1.66%
2010-12-17	0	1.810	1.810	1.820	1.760	1.820	1,024,000	1,838,140	1.7951	0.591	0.591	0.594	0.575	0.594	3,136,785	0.5860	2.26%
2010-12-16	0	1.770	1.760	1.770	1.760	1.810	1,554,000	2,754,440	1.7725	0.578	0.575	0.578	0.575	0.591	4,760,317	0.5786	0.00%
2010-12-15	0	1.770	1.770	1.780	1.760	1.820	1,508,000	2,696,480	1.7881	0.578	0.578	0.581	0.575	0.594	4,619,406	0.5837	-2.75%
2010-12-14	0	1.820	1.810	1.830	1.800	1.850	968,000	1,766,540	1.8249	0.594	0.591	0.597	0.588	0.604	2,965,242	0.5957	-1.62%
2010-12-13	0	1.850	1.840	1.850	1.780	1.880	3,308,000	6,072,360	1.8357	0.604	0.601	0.604	0.581	0.614	10,133,286	0.5992	0.00%
2010-12-10	0	1.850	1.850	1.860	1.830	1.970	15,658,000	29,779,320	1.9019	0.604	0.604	0.607	0.597	0.643	47,964,631	0.6209	1.09%
2010-12-09	0	1.830	1.830	1.840	1.810	1.890	8,123,000	15,031,120	1.8504	0.597	0.597	0.601	0.591	0.617	24,882,916	0.6041	1.10%
2010-12-08	0	1.810	1.800	1.810	1.740	1.830	13,710,000	24,437,420	1.7825	0.591	0.588	0.591	0.568	0.597	41,997,387	0.5819	7.10%
2010-12-07	0	1.690	1.680	1.700	1.670	1.720	3,090,000	5,226,460	1.6914	0.552	0.548	0.555	0.545	0.561	9,465,494	0.5522	2.42%
2010-12-06	0	1.650	1.650	1.660	1.640	1.730	3,786,000	6,379,380	1.6850	0.539	0.539	0.542	0.535	0.565	11,597,528	0.5501	-4.07%
2010-12-03	0	1.720	1.710	1.720	1.690	1.780	4,236,000	7,303,400	1.7241	0.561	0.558	0.561	0.552	0.581	12,975,998	0.5628	-2.27%
2010-12-02	0	1.760	1.740	1.760	1.740	1.830	7,070,000	12,490,520	1.7667	0.575	0.568	0.575	0.568	0.597	21,657,296	0.5767	-1.12%
2010-12-01	0	1.780	1.770	1.780	1.740	1.790	8,254,000	14,544,840	1.7622	0.581	0.578	0.581	0.568	0.584	25,284,204	0.5753	1.71%
2010-11-30	0	1.750	1.750	1.760	1.710	1.940	21,738,000	38,319,520	1.7628	0.571	0.571	0.575	0.558	0.633	66,589,292	0.5755	-9.79%
2010-11-29	0	1.940	1.940	1.950	1.820	1.960	14,807,250	28,220,490	1.9059	0.633	0.633	0.637	0.594	0.640	45,358,556	0.6222	6.59%
2010-11-26	0	1.820	1.810	1.820	1.660	1.860	16,856,250	29,809,825	1.7685	0.594	0.591	0.594	0.542	0.607	51,635,190	0.5773	9.64%
2010-11-25	0	1.660	1.650	1.660	1.610	1.680	2,968,000	4,902,520	1.6518	0.542	0.539	0.542	0.526	0.548	9,091,776	0.5392	3.11%
2010-11-24	0	1.610	1.610	1.620	1.610	1.690	4,288,000	7,000,840	1.6327	0.526	0.526	0.529	0.526	0.552	13,135,288	0.5330	-2.42%
2010-11-23	0	1.650	1.650	1.660	1.650	1.740	3,902,000	6,606,360	1.6931	0.539	0.539	0.542	0.539	0.568	11,952,867	0.5527	-2.94%
2010-11-22	0	1.700	1.690	1.700	1.640	1.720	1,894,000	3,209,580	1.6946	0.555	0.552	0.555	0.535	0.561	5,801,827	0.5532	1.19%
2010-11-19	0	1.680	1.670	1.690	1.630	1.720	2,738,000	4,586,180	1.6750	0.548	0.545	0.552	0.532	0.561	8,387,224	0.5468	3.07%
2010-11-18	0	1.630	1.620	1.630	1.600	1.640	1,371,000	2,222,420	1.6210	0.532	0.529	0.532	0.522	0.535	4,199,739	0.5292	3.16%
2010-11-17	0	1.580	1.570	1.590	1.570	1.610	1,530,000	2,435,420	1.5918	0.516	0.513	0.519	0.513	0.526	4,686,798	0.5196	-1.25%
2010-11-16	0	1.600	1.580	1.600	1.580	1.630	2,550,000	4,079,160	1.5997	0.522	0.516	0.522	0.516	0.532	7,811,330	0.5222	-1.84%
2010-11-15	0	1.630	1.620	1.630	1.620	1.670	1,470,000	2,404,800	1.6359	0.532	0.529	0.532	0.529	0.545	4,503,002	0.5340	-1.21%
2010-11-12	0	1.650	1.650	1.660	1.650	1.690	2,004,000	3,331,620	1.6625	0.539	0.539	0.542	0.539	0.552	6,138,787	0.5427	-1.20%
2010-11-11	0	1.670	1.660	1.680	1.670	1.720	2,258,000	3,813,780	1.6890	0.545	0.542	0.548	0.545	0.561	6,916,856	0.5514	-1.76%
2010-11-10	0	1.700	1.700	1.710	1.690	1.730	2,306,000	3,934,640	1.7063	0.555	0.555	0.558	0.552	0.565	7,063,893	0.5570	-1.16%
2010-11-09	0	1.720	1.720	1.730	1.670	1.790	12,207,000	21,151,030	1.7327	0.561	0.561	0.565	0.545	0.584	37,393,297	0.5656	3.61%
2010-11-08	0	1.660	1.650	1.660	1.650	1.680	2,752,000	4,575,660	1.6627	0.542	0.539	0.542	0.539	0.548	8,430,110	0.5428	0.00%
2010-11-05	0	1.660	1.660	1.670	1.660	1.730	5,748,000	9,670,100	1.6823	0.542	0.542	0.545	0.542	0.565	17,607,657	0.5492	-1.19%
2010-11-04	0	1.680	1.680	1.700	1.620	1.730	10,262,830	17,204,750	1.6764	0.548	0.548	0.555	0.529	0.565	31,437,786	0.5473	3.70%
2010-11-03	0	1.620	1.610	1.620	1.610	1.640	1,797,220	2,918,168	1.6237	0.529	0.526	0.529	0.526	0.535	5,505,364	0.5301	0.62%
2010-11-02	0	1.610	1.610	1.620	1.610	1.650	2,448,950	3,971,031	1.6215	0.526	0.526	0.529	0.526	0.539	7,501,787	0.5293	-1.23%
2010-11-01	0	1.630	1.620	1.630	1.600	1.650	1,731,000	2,806,980	1.6216	0.532	0.529	0.532	0.522	0.539	5,302,515	0.5294	0.00%
2010-10-29	0	1.630	1.610	1.630	1.610	1.640	1,129,000	1,831,310	1.6221	0.532	0.526	0.532	0.526	0.535	3,458,428	0.5295	-0.61%
2010-10-28	0	1.640	1.630	1.640	1.620	1.680	1,824,000	3,007,000	1.6486	0.535	0.532	0.535	0.529	0.548	5,587,399	0.5382	-1.20%
2010-10-27	0	1.660	1.650	1.670	1.600	1.700	6,156,000	10,246,700	1.6645	0.542	0.539	0.545	0.522	0.555	18,857,470	0.5434	4.40%
2010-10-26	0	1.590	1.590	1.600	1.580	1.600	495,000	788,750	1.5934	0.519	0.519	0.522	0.516	0.522	1,516,317	0.5202	-0.62%
2010-10-25	0	1.600	1.590	1.600	1.560	1.610	1,188,000	1,888,780	1.5899	0.522	0.519	0.522	0.509	0.526	3,639,161	0.5190	0.63%
2010-10-22	0	1.590	1.560	1.590	1.560	1.600	978,000	1,546,420	1.5812	0.519	0.509	0.519	0.509	0.522	2,995,875	0.5162	-0.62%
2010-10-21	0	1.600	1.570	1.600	1.570	1.620	1,656,000	2,627,340	1.5866	0.522	0.513	0.522	0.513	0.529	5,072,770	0.5179	-1.23%
2010-10-20	0	1.620	1.580	1.620	1.590	1.640	1,546,000	2,475,900	1.6015	0.529	0.516	0.529	0.519	0.535	4,735,810	0.5228	-1.22%
2010-10-19	0	1.640	1.630	1.640	1.610	1.650	692,000	1,125,880	1.6270	0.535	0.532	0.535	0.526	0.539	2,119,781	0.5311	0.00%
2010-10-18	0	1.640	1.620	1.640	1.600	1.660	1,328,000	2,136,400	1.6087	0.535	0.529	0.535	0.522	0.542	4,068,018	0.5252	-0.61%
2010-10-15	0	1.650	1.610	1.650	1.610	1.660	594,000	970,620	1.6340	0.539	0.526	0.539	0.526	0.542	1,819,580	0.5334	-0.60%
2010-10-14	0	1.660	1.620	1.660	1.590	1.660	1,612,000	2,608,220	1.6180	0.542	0.529	0.542	0.519	0.542	4,937,986	0.5282	1.84%
2010-10-13	0	1.630	1.610	1.630	1.600	1.650	1,400,992	2,261,977	1.6146	0.532	0.526	0.532	0.522	0.539	4,291,612	0.5271	0.00%
2010-10-12	0	1.630	1.630	1.650	1.620	1.670	1,589,698	2,621,555	1.6491	0.532	0.532	0.539	0.529	0.545	4,869,669	0.5383	-1.81%
2010-10-11	0	1.660	1.660	1.670	1.650	1.740	940,000	1,563,280	1.6631	0.542	0.542	0.545	0.539	0.568	2,879,471	0.5429	-1.78%
2010-10-08	0	1.690	1.690	1.700	1.680	1.710	798,000	1,350,340	1.6922	0.552	0.552	0.555	0.548	0.558	2,444,487	0.5524	0.60%
2010-10-07	0	1.680	1.670	1.690	1.670	1.720	1,156,000	1,959,260	1.6949	0.548	0.545	0.552	0.545	0.561	3,541,136	0.5533	0.60%
2010-10-06	0	1.670	1.670	1.680	1.670	1.700	614,000	1,031,820	1.6805	0.545	0.545	0.548	0.545	0.555	1,880,846	0.5486	0.60%
2010-10-05	0	1.660	1.660	1.680	1.660	1.710	652,000	1,090,040	1.6718	0.542	0.542	0.548	0.542	0.558	1,997,250	0.5458	-0.60%
2010-10-04	0	1.670	1.670	1.680	1.670	1.710	1,230,000	2,075,640	1.6875	0.545	0.545	0.548	0.545	0.558	3,767,818	0.5509	-1.76%
2010-09-30	0	1.700	1.690	1.700	1.670	1.750	1,318,000	2,245,060	1.7034	0.555	0.552	0.555	0.545	0.571	4,037,386	0.5561	-2.30%
2010-09-29	0	1.740	1.730	1.740	1.670	1.740	2,822,000	4,823,760	1.7093	0.568	0.565	0.568	0.545	0.568	8,644,539	0.5580	5.45%
2010-09-28	0	1.650	1.650	1.660	1.640	1.660	1,144,000	1,886,500	1.6490	0.539	0.539	0.542	0.535	0.542	3,504,377	0.5383	0.00%
2010-09-27	0	1.650	1.650	1.660	1.640	1.700	2,417,001	4,033,102	1.6686	0.539	0.539	0.542	0.535	0.555	7,403,919	0.5447	-2.37%
2010-09-24	0	1.690	1.680	1.690	1.650	1.700	692,000	1,159,120	1.6750	0.552	0.548	0.552	0.539	0.555	2,119,781	0.5468	0.60%
2010-09-22	0	1.680	1.670	1.700	1.670	1.740	666,000	1,137,880	1.7085	0.548	0.545	0.555	0.545	0.568	2,040,136	0.5577	-2.33%
2010-09-21	0	1.720	1.710	1.720	1.690	1.760	1,848,000	3,173,460	1.7172	0.561	0.558	0.561	0.552	0.575	5,660,917	0.5606	1.78%
2010-09-20	0	1.690	1.680	1.690	1.640	1.700	997,500	1,666,130	1.6703	0.552	0.548	0.552	0.535	0.555	3,055,609	0.5453	0.60%
2010-09-17	0	1.680	1.670	1.690	1.640	1.700	1,076,000	1,808,620	1.6809	0.548	0.545	0.552	0.535	0.555	3,296,075	0.5487	1.20%
2010-09-16	0	1.660	1.640	1.670	1.610	1.680	1,706,000	2,810,960	1.6477	0.542	0.535	0.545	0.526	0.548	5,225,933	0.5379	0.00%
2010-09-15	0	1.660	1.650	1.660	1.650	1.710	1,340,000	2,245,180	1.6755	0.542	0.539	0.542	0.539	0.558	4,104,777	0.5470	-1.78%
2010-09-14	0	1.690	1.690	1.700	1.620	1.720	3,243,600	5,459,644	1.6832	0.552	0.552	0.555	0.529	0.561	9,936,012	0.5495	2.42%
2010-09-13	0	1.650	1.640	1.650	1.560	1.660	1,827,333	2,973,119	1.6270	0.539	0.535	0.539	0.509	0.542	5,597,608	0.5311	3.77%
2010-09-10	0	1.590	1.590	1.610	1.580	1.710	5,788,000	9,374,860	1.6197	0.519	0.519	0.526	0.516	0.558	17,730,188	0.5288	-4.79%
2010-09-09	0	1.670	1.660	1.670	1.670	1.770	2,976,000	5,100,620	1.7139	0.545	0.542	0.545	0.545	0.578	9,116,282	0.5595	-4.02%
2010-09-08	0	1.740	1.720	1.740	1.680	1.760	4,186,000	7,207,580	1.7218	0.568	0.561	0.568	0.548	0.575	12,822,835	0.5621	0.58%
2010-09-07	0	1.730	1.720	1.730	1.620	1.740	6,113,500	10,291,930	1.6835	0.565	0.561	0.565	0.529	0.568	18,727,281	0.5496	6.79%
2010-09-06	0	1.620	1.610	1.620	1.590	1.670	9,784,000	15,978,750	1.6332	0.529	0.526	0.529	0.519	0.545	29,971,002	0.5331	5.19%
2010-09-03	0	1.540	1.540	1.550	1.430	1.550	10,073,750	15,095,290	1.4985	0.503	0.503	0.506	0.467	0.506	30,858,583	0.4892	7.69%
2010-09-02	0	1.430	1.420	1.430	1.400	1.440	2,536,000	3,596,280	1.4181	0.467	0.464	0.467	0.457	0.470	7,768,444	0.4629	1.42%
2010-09-01	0	1.410	1.410	1.420	1.380	1.440	2,590,000	3,679,800	1.4208	0.460	0.460	0.464	0.450	0.470	7,933,861	0.4638	2.17%
2010-08-31	0	1.380	1.370	1.380	1.360	1.400	770,000	1,065,200	1.3834	0.450	0.447	0.450	0.444	0.457	2,358,715	0.4516	-1.43%
2010-08-30	0	1.400	1.400	1.410	1.390	1.430	2,118,000	2,972,140	1.4033	0.457	0.457	0.460	0.454	0.467	6,487,999	0.4581	3.70%
2010-08-27	0	1.350	1.350	1.360	1.350	1.430	1,356,000	1,862,980	1.3739	0.441	0.441	0.444	0.441	0.467	4,153,790	0.4485	-2.17%
2010-08-26	0	1.380	1.380	1.390	1.380	1.430	596,000	828,780	1.3906	0.450	0.450	0.454	0.450	0.467	1,825,707	0.4540	-2.82%
2010-08-25	0	1.420	1.410	1.430	1.390	1.450	1,824,000	2,588,140	1.4189	0.464	0.460	0.467	0.454	0.473	5,587,399	0.4632	-0.70%
2010-08-24	0	1.430	1.410	1.420	1.370	1.490	5,919,000	8,538,710	1.4426	0.467	0.460	0.464	0.447	0.486	18,131,476	0.4709	4.38%
2010-08-23	0	1.370	1.360	1.370	1.320	1.420	2,104,000	2,851,680	1.3554	0.447	0.444	0.447	0.431	0.464	6,445,113	0.4425	-3.52%
2010-08-20	0	1.420	1.420	1.440	1.400	1.520	1,980,000	2,841,180	1.4349	0.464	0.464	0.470	0.457	0.496	6,065,268	0.4684	-4.70%
2010-08-19	0	1.560	1.540	1.570	1.510	1.580	3,790,000	5,835,760	1.5398	0.486	0.480	0.490	0.471	0.493	12,155,207	0.4801	0.00%
2010-08-18	0	1.560	1.560	1.580	1.560	1.650	4,474,000	7,152,160	1.5986	0.486	0.486	0.493	0.486	0.514	14,348,917	0.4984	-2.50%
2010-08-17	0	1.600	1.570	1.600	1.540	1.620	6,508,000	10,335,340	1.5881	0.499	0.490	0.499	0.480	0.505	20,872,318	0.4952	3.90%
2010-08-16	0	1.540	1.530	1.540	1.440	1.580	8,316,000	12,700,960	1.5273	0.480	0.477	0.480	0.449	0.493	26,670,897	0.4762	6.21%
2010-08-13	0	1.450	1.440	1.450	1.400	1.510	8,945,000	13,094,790	1.4639	0.452	0.449	0.452	0.437	0.471	28,688,213	0.4565	4.32%
2010-08-12	0	1.390	1.380	1.400	1.370	1.410	3,546,000	4,946,840	1.3950	0.433	0.430	0.437	0.427	0.440	11,372,655	0.4350	0.72%
2010-08-11	0	1.380	1.380	1.390	1.330	1.430	4,244,000	5,918,080	1.3945	0.430	0.430	0.433	0.415	0.446	13,611,266	0.4348	2.22%
2010-08-10	0	1.350	1.350	1.360	1.340	1.360	1,020,000	1,378,080	1.3511	0.421	0.421	0.424	0.418	0.424	3,271,322	0.4213	0.00%
2010-08-09	0	1.350	1.350	1.370	1.350	1.370	965,000	1,312,520	1.3601	0.421	0.421	0.427	0.421	0.427	3,094,927	0.4241	-1.46%
2010-08-06	0	1.370	1.360	1.370	1.350	1.380	663,533	904,625	1.3633	0.427	0.424	0.427	0.421	0.430	2,128,069	0.4251	1.48%
2010-08-05	0	1.350	1.340	1.350	1.340	1.380	1,358,000	1,832,280	1.3492	0.421	0.418	0.421	0.418	0.430	4,355,349	0.4207	-0.74%
2010-08-04	0	1.360	1.360	1.370	1.330	1.370	848,000	1,143,640	1.3486	0.424	0.424	0.427	0.415	0.427	2,719,687	0.4205	1.49%
2010-08-03	0	1.340	1.340	1.350	1.320	1.400	2,858,000	3,859,040	1.3503	0.418	0.418	0.421	0.412	0.437	9,166,116	0.4210	-2.90%
2010-08-02	0	1.380	1.380	1.390	1.320	1.430	6,216,000	8,672,763	1.3952	0.430	0.430	0.433	0.412	0.446	19,935,822	0.4350	2.99%
2010-07-30	0	1.340	1.330	1.340	1.330	1.370	1,090,000	1,474,760	1.3530	0.418	0.415	0.418	0.415	0.427	3,495,825	0.4219	0.00%
2010-07-29	0	1.340	1.330	1.340	1.340	1.390	5,204,000	7,065,980	1.3578	0.418	0.415	0.418	0.418	0.433	16,690,157	0.4234	-0.74%
2010-07-28	0	1.350	1.330	1.350	1.300	1.350	3,260,000	4,332,900	1.3291	0.421	0.415	0.421	0.405	0.421	10,455,402	0.4144	3.85%
2010-07-27	0	1.300	1.290	1.300	1.290	1.360	4,176,000	5,504,040	1.3180	0.405	0.402	0.405	0.402	0.424	13,393,178	0.4110	-2.26%
2010-07-26	0	1.330	1.310	1.330	1.300	1.390	4,626,000	6,236,140	1.3481	0.415	0.408	0.415	0.405	0.433	14,836,408	0.4203	-4.32%
2010-07-23	0	1.390	1.380	1.390	1.290	1.420	9,098,000	12,527,960	1.3770	0.433	0.430	0.433	0.402	0.443	29,178,911	0.4293	6.92%
2010-07-22	0	1.300	1.290	1.310	1.240	1.320	6,341,000	8,108,810	1.2788	0.405	0.402	0.408	0.387	0.412	20,336,720	0.3987	2.36%
2010-07-21	0	1.270	1.260	1.270	1.180	1.290	6,918,000	8,501,760	1.2289	0.396	0.393	0.396	0.368	0.402	22,187,262	0.3832	3.25%
2010-07-20	0	1.230	1.240	1.250	1.210	1.330	21,731,400	27,645,958	1.2722	0.384	0.387	0.390	0.377	0.415	69,696,481	0.3967	5.13%
2010-07-19	0	1.170	1.170	1.180	1.090	1.180	6,156,000	7,050,620	1.1453	0.365	0.365	0.368	0.340	0.368	19,743,391	0.3571	7.34%
2010-07-16	0	1.090	1.070	1.090	1.050	1.090	2,534,850	2,737,799	1.0801	0.340	0.334	0.340	0.327	0.340	8,129,717	0.3368	2.83%
2010-07-15	0	1.060	1.060	1.070	1.040	1.060	644,000	676,060	1.0498	0.331	0.331	0.334	0.324	0.331	2,065,423	0.3273	-0.93%
2010-07-14	0	1.070	1.070	1.080	1.060	1.080	274,000	294,500	1.0748	0.334	0.334	0.337	0.331	0.337	878,767	0.3351	0.00%
2010-07-13	0	1.070	1.060	1.070	1.060	1.080	522,000	557,640	1.0683	0.334	0.331	0.334	0.331	0.337	1,674,147	0.3331	0.00%
2010-07-12	0	1.070	1.060	1.070	1.070	1.090	432,000	464,440	1.0751	0.334	0.331	0.334	0.334	0.340	1,385,501	0.3352	-0.93%
2010-07-09	0	1.080	1.070	1.080	1.060	1.120	1,782,000	1,943,040	1.0904	0.337	0.334	0.337	0.331	0.349	5,715,192	0.3400	0.00%
2010-07-08	0	1.080	1.060	1.080	1.060	1.080	118,000	126,100	1.0686	0.337	0.331	0.337	0.331	0.337	378,447	0.3332	0.93%
2010-07-07	0	1.070	1.060	1.070	1.030	1.080	1,498,000	1,590,180	1.0615	0.334	0.331	0.334	0.321	0.337	4,804,354	0.3310	5.94%
2010-07-06	0	1.010	1.010	1.030	1.000	1.050	983,000	994,090	1.0113	0.315	0.315	0.321	0.312	0.327	3,152,657	0.3153	0.00%
2010-07-05	0	1.010	1.010	1.040	1.000	1.000	10,000	10,000	1.0000	0.315	0.315	0.324	0.312	0.312	32,072	0.3118	-0.98%
2010-07-02	0	1.020	1.020	1.030	1.010	1.030	64,000	65,840	1.0288	0.318	0.318	0.321	0.315	0.321	205,259	0.3208	-0.97%
2010-06-30	0	1.030	1.020	1.030	1.010	1.030	206,000	210,940	1.0240	0.321	0.318	0.321	0.315	0.321	660,679	0.3193	1.98%
2010-06-29	0	1.010	1.010	1.020	1.010	1.010	292,000	294,920	1.0100	0.315	0.315	0.318	0.315	0.315	936,496	0.3149	-0.98%
2010-06-28	0	1.020	1.010	1.020	1.000	1.030	330,000	335,340	1.0162	0.318	0.315	0.318	0.312	0.321	1,058,369	0.3168	-2.86%
2010-06-25	0	1.050	1.050	1.060	1.050	1.060	88,000	92,900	1.0557	0.327	0.327	0.331	0.327	0.331	282,232	0.3292	0.96%
2010-06-24	0	1.040	1.040	1.060	-	-	1,700,000	1,785,000	1.0500	0.324	0.324	0.331	-	-	5,452,204	0.3274	0.00%
2010-06-23	0	1.040	1.020	1.040	1.040	1.050	2,202,000	2,279,330	1.0351	0.324	0.318	0.324	0.324	0.327	7,062,207	0.3228	-0.95%
2010-06-22	0	1.050	1.030	1.050	1.000	1.050	18,000	18,360	1.0200	0.327	0.321	0.327	0.312	0.327	57,729	0.3180	0.96%
2010-06-21	0	1.040	1.030	1.040	0.990	1.050	701,000	730,400	1.0419	0.324	0.321	0.324	0.309	0.327	2,248,232	0.3249	1.96%
2010-06-18	0	1.020	1.010	1.020	0.990	1.050	148,000	149,800	1.0122	0.318	0.315	0.318	0.309	0.327	474,662	0.3156	-0.97%
2010-06-17	0	1.030	1.000	1.030	1.000	1.030	198,000	199,780	1.0090	0.321	0.312	0.321	0.312	0.321	635,021	0.3146	0.98%
2010-06-15	0	1.020	1.010	1.020	-	-	0	0	-	0.318	0.315	0.318	-	-	0	-	-0.97%
2010-06-14	0	1.030	1.010	1.030	1.030	1.030	2,000	2,060	1.0300	0.321	0.315	0.321	0.321	0.321	6,414	0.3212	0.00%
2010-06-11	0	1.030	1.010	1.030	1.030	1.030	108,000	111,240	1.0300	0.321	0.315	0.321	0.321	0.321	346,375	0.3212	1.98%
2010-06-10	0	1.010	0.990	1.010	-	-	0	0	-	0.315	0.309	0.315	-	-	0	-	0.00%
2010-06-09	0	1.010	1.000	1.010	0.960	1.030	438,000	431,880	0.9860	0.315	0.312	0.315	0.299	0.321	1,404,744	0.3074	1.00%
2010-06-08	0	1.000	1.000	1.030	0.990	1.030	104,000	103,420	0.9944	0.312	0.312	0.321	0.309	0.321	333,547	0.3101	-2.91%
2010-06-07	0	1.030	1.010	1.030	1.010	1.030	354,000	359,860	1.0166	0.321	0.315	0.321	0.315	0.321	1,135,341	0.3170	0.00%
2010-06-04	0	1.030	1.030	1.050	1.020	1.020	50,000	51,000	1.0200	0.321	0.321	0.327	0.318	0.318	160,359	0.3180	-1.90%
2010-06-03	0	1.050	1.030	1.050	1.000	1.060	284,000	294,220	1.0360	0.327	0.321	0.327	0.312	0.331	910,839	0.3230	-0.94%
2010-06-02	0	1.060	1.030	1.060	1.040	1.060	250,000	260,520	1.0421	0.331	0.321	0.331	0.324	0.331	801,795	0.3249	3.92%
2010-06-01	0	1.020	1.020	1.050	0.940	1.030	92,000	93,780	1.0193	0.318	0.318	0.327	0.293	0.321	295,060	0.3178	-3.77%
2010-05-31	0	1.060	1.030	1.060	1.030	1.070	14,000	14,560	1.0400	0.331	0.321	0.331	0.321	0.334	44,901	0.3243	-0.93%
2010-05-28	0	1.070	1.060	1.070	1.040	1.070	46,000	48,480	1.0539	0.334	0.331	0.334	0.324	0.334	147,530	0.3286	1.90%
2010-05-27	0	1.050	1.040	1.050	1.000	1.070	430,000	451,060	1.0490	0.327	0.324	0.327	0.312	0.334	1,379,087	0.3271	-1.87%
2010-05-26	0	1.070	1.070	1.080	1.000	1.050	136,000	138,440	1.0179	0.334	0.334	0.337	0.312	0.327	436,176	0.3174	1.90%
2010-05-25	0	1.050	1.000	1.050	1.000	1.080	444,000	454,820	1.0244	0.327	0.312	0.327	0.312	0.337	1,423,987	0.3194	0.00%
2010-05-24	0	1.050	1.040	1.050	1.030	1.090	392,000	406,440	1.0368	0.327	0.324	0.327	0.321	0.340	1,257,214	0.3233	0.96%
2010-05-20	0	1.040	1.030	1.040	1.000	1.080	1,890,000	1,948,420	1.0309	0.324	0.321	0.324	0.312	0.337	6,061,568	0.3214	-2.80%
2010-05-19	0	1.070	1.050	1.080	1.040	1.080	96,000	102,080	1.0633	0.334	0.327	0.337	0.324	0.337	307,889	0.3315	-1.83%
2010-05-18	0	1.090	1.060	1.090	1.090	1.090	4,000	4,360	1.0900	0.340	0.331	0.340	0.340	0.340	12,829	0.3399	0.93%
2010-05-17	0	1.080	1.070	1.080	1.040	1.100	1,138,000	1,206,680	1.0604	0.337	0.334	0.337	0.324	0.343	3,649,769	0.3306	0.93%
2010-05-14	0	1.070	1.070	1.100	1.060	1.100	74,000	79,120	1.0692	0.334	0.334	0.343	0.331	0.343	237,331	0.3334	-2.73%
2010-05-13	0	1.100	1.080	1.100	1.070	1.100	234,000	257,340	1.0997	0.343	0.337	0.343	0.334	0.343	750,480	0.3429	1.85%
2010-05-12	0	1.080	1.080	1.090	1.080	1.110	136,000	147,180	1.0822	0.337	0.337	0.340	0.337	0.346	436,176	0.3374	0.00%
2010-05-11	0	1.080	1.060	1.080	1.060	1.080	77,000	82,070	1.0658	0.337	0.331	0.337	0.331	0.337	246,953	0.3323	0.93%
2010-05-10	0	1.070	1.070	1.100	1.060	1.100	1,103,500	1,209,635	1.0962	0.334	0.334	0.343	0.331	0.343	3,539,122	0.3418	1.90%
2010-05-07	0	1.050	1.050	1.060	1.040	1.060	516,000	542,560	1.0515	0.327	0.327	0.331	0.324	0.331	1,654,904	0.3278	0.00%
2010-05-06	0	1.050	1.050	1.070	1.050	1.080	762,000	810,360	1.0635	0.327	0.327	0.334	0.327	0.337	2,443,870	0.3316	-3.67%
2010-05-05	0	1.090	1.090	1.100	1.080	1.080	188,000	203,040	1.0800	0.340	0.340	0.343	0.337	0.337	602,950	0.3367	-0.91%
2010-05-04	0	1.100	1.090	1.100	1.100	1.100	230,000	253,000	1.1000	0.343	0.340	0.343	0.343	0.343	737,651	0.3430	0.92%
2010-05-03	0	1.090	1.090	1.100	1.090	1.100	40,000	43,700	1.0925	0.340	0.340	0.343	0.340	0.343	128,287	0.3406	-0.91%
2010-04-30	0	1.100	1.090	1.100	1.090	1.100	1,160,000	1,274,640	1.0988	0.343	0.340	0.343	0.340	0.343	3,720,327	0.3426	0.92%
2010-04-29	0	1.090	1.090	1.100	1.090	1.100	124,000	135,680	1.0942	0.340	0.340	0.343	0.340	0.343	397,690	0.3412	-0.91%
2010-04-28	0	1.100	1.090	1.100	1.090	1.130	2,164,000	2,391,680	1.1052	0.343	0.340	0.343	0.340	0.352	6,940,334	0.3446	-4.35%
2010-04-27	0	1.150	1.120	1.150	1.050	1.150	852,000	961,240	1.1282	0.359	0.349	0.359	0.327	0.359	2,732,516	0.3518	5.50%
2010-04-26	0	1.090	1.090	1.110	1.090	1.140	568,000	625,720	1.1016	0.340	0.340	0.346	0.340	0.355	1,821,677	0.3435	-2.68%
2010-04-23	0	1.120	1.100	1.120	1.100	1.120	182,000	201,220	1.1056	0.349	0.343	0.349	0.343	0.349	583,707	0.3447	1.82%
2010-04-22	0	1.100	1.090	1.100	1.100	1.120	1,856,000	2,071,100	1.1159	0.343	0.340	0.343	0.343	0.349	5,952,523	0.3479	-1.79%
2010-04-21	0	1.120	1.110	1.120	1.090	1.120	1,478,000	1,629,200	1.1023	0.349	0.346	0.349	0.340	0.349	4,740,210	0.3437	0.00%
2010-04-20	0	1.120	1.090	1.120	-	-	0	0	-	0.349	0.340	0.349	-	-	0	-	0.00%
2010-04-19	0	1.120	1.090	1.120	1.090	1.150	628,000	699,680	1.1141	0.349	0.340	0.349	0.340	0.359	2,014,108	0.3474	1.82%
2010-04-16	0	1.100	1.090	1.100	1.080	1.120	364,000	399,860	1.0985	0.343	0.340	0.343	0.337	0.349	1,167,413	0.3425	-1.79%
2010-04-15	0	1.120	1.100	1.120	1.060	1.120	516,000	573,400	1.1112	0.349	0.343	0.349	0.331	0.349	1,654,904	0.3465	0.90%
2010-04-14	0	1.110	1.100	1.120	1.090	1.110	1,044,000	1,147,300	1.0989	0.346	0.343	0.349	0.340	0.346	3,348,294	0.3427	0.91%
2010-04-13	0	1.100	1.100	1.120	1.100	1.130	8,374,000	9,457,060	1.1293	0.343	0.343	0.349	0.343	0.352	26,856,914	0.3521	-2.65%
2010-04-12	0	1.130	1.100	1.130	1.090	1.140	331,000	371,200	1.1215	0.352	0.343	0.352	0.340	0.355	1,061,576	0.3497	0.00%
2010-04-09	0	1.130	1.090	1.110	1.070	1.140	4,359,161	4,799,747	1.1011	0.352	0.340	0.346	0.334	0.355	13,980,608	0.3433	2.73%
2010-04-08	0	1.100	1.090	1.100	1.080	1.110	272,000	297,720	1.0946	0.343	0.340	0.343	0.337	0.346	872,353	0.3413	1.85%
2010-04-07	0	1.080	1.080	1.120	1.050	1.130	2,521,000	2,749,550	1.0907	0.337	0.337	0.349	0.327	0.352	8,085,297	0.3401	1.89%
2010-04-01	0	1.060	1.050	1.060	1.060	1.070	238,000	252,660	1.0616	0.331	0.327	0.331	0.331	0.334	763,309	0.3310	0.00%
2010-03-31	0	1.060	1.050	1.060	1.050	1.070	262,000	276,660	1.0560	0.331	0.327	0.331	0.327	0.334	840,281	0.3292	0.00%
2010-03-30	0	1.060	1.050	1.060	1.040	1.070	503,000	533,180	1.0600	0.331	0.327	0.331	0.324	0.334	1,613,211	0.3305	0.00%
2010-03-29	0	1.060	1.060	1.070	1.050	1.070	270,000	286,040	1.0594	0.331	0.331	0.334	0.327	0.334	865,938	0.3303	0.00%
2010-03-26	0	1.060	1.050	1.060	1.060	1.070	538,000	570,700	1.0608	0.331	0.327	0.331	0.331	0.334	1,725,462	0.3308	0.00%
2010-03-25	0	1.060	1.050	1.060	0.990	1.090	3,614,000	3,735,000	1.0335	0.331	0.327	0.331	0.309	0.340	11,590,743	0.3222	-2.75%
2010-03-24	0	1.090	1.060	1.090	1.090	1.140	282,000	310,460	1.1009	0.340	0.331	0.340	0.340	0.355	904,424	0.3433	2.83%
2010-03-23	0	1.060	1.060	1.080	1.050	1.050	2,000	2,100	1.0500	0.331	0.331	0.337	0.327	0.327	6,414	0.3274	0.00%
2010-03-22	0	1.060	1.060	1.080	1.050	1.080	209,000	222,450	1.0644	0.331	0.331	0.337	0.327	0.337	670,300	0.3319	-2.75%
2010-03-19	0	1.090	1.080	1.090	1.070	1.100	298,000	323,400	1.0852	0.340	0.337	0.340	0.334	0.343	955,739	0.3384	1.87%
2010-03-18	0	1.070	1.040	1.070	1.050	1.070	148,000	156,140	1.0550	0.334	0.324	0.334	0.327	0.334	474,662	0.3289	1.90%
2010-03-17	0	1.050	1.030	1.070	1.030	1.060	258,000	266,400	1.0326	0.327	0.321	0.334	0.321	0.331	827,452	0.3220	-0.94%
2010-03-16	0	1.060	1.050	1.060	1.040	1.060	163,650	171,390	1.0473	0.331	0.327	0.331	0.324	0.331	524,855	0.3265	0.00%
2010-03-15	0	1.060	1.040	1.060	0.980	1.100	1,534,000	1,566,020	1.0209	0.331	0.324	0.331	0.306	0.343	4,919,812	0.3183	-1.85%
2010-03-12	0	1.080	1.050	1.080	1.060	1.080	1,334,000	1,419,840	1.0643	0.337	0.327	0.337	0.331	0.337	4,278,376	0.3319	0.93%
2010-03-11	0	1.070	1.060	1.070	1.050	1.090	198,000	210,780	1.0645	0.334	0.331	0.334	0.327	0.340	635,021	0.3319	1.90%
2010-03-10	0	1.050	1.040	1.050	1.040	1.060	525,750	549,588	1.0453	0.327	0.324	0.327	0.324	0.331	1,686,174	0.3259	-0.94%
2010-03-09	0	1.060	1.040	1.060	1.040	1.060	40,000	41,800	1.0450	0.331	0.324	0.331	0.324	0.331	128,287	0.3258	0.00%
2010-03-08	0	1.060	1.050	1.060	1.040	1.060	118,000	124,380	1.0541	0.331	0.327	0.331	0.324	0.331	378,447	0.3287	0.00%
2010-03-05	0	1.060	1.050	1.070	1.050	1.060	87,000	91,460	1.0513	0.331	0.327	0.334	0.327	0.331	279,025	0.3278	0.00%
2010-03-04	0	1.060	1.040	1.060	1.040	1.060	456,000	477,220	1.0465	0.331	0.324	0.331	0.324	0.331	1,462,473	0.3263	1.92%
2010-03-03	0	1.040	1.040	1.050	1.030	1.050	1,728,000	1,793,540	1.0379	0.324	0.324	0.327	0.321	0.327	5,542,005	0.3236	1.96%
2010-03-02	0	1.020	1.020	1.030	1.020	1.040	795,000	816,520	1.0271	0.318	0.318	0.321	0.318	0.324	2,549,707	0.3202	0.00%
2010-03-01	0	1.020	1.010	1.020	1.010	1.020	295,000	300,780	1.0196	0.318	0.315	0.318	0.315	0.318	946,118	0.3179	0.99%
2010-02-26	0	1.010	1.010	1.020	1.000	1.020	1,546,000	1,560,560	1.0094	0.315	0.315	0.318	0.312	0.318	4,958,298	0.3147	1.00%
2010-02-25	0	1.000	0.980	1.000	1.000	1.000	421,300	421,261	0.9999	0.312	0.306	0.312	0.312	0.312	1,351,184	0.3118	-0.99%
2010-02-24	0	1.010	1.000	1.010	1.010	1.010	660,000	666,600	1.0100	0.315	0.312	0.315	0.315	0.315	2,116,738	0.3149	0.00%
2010-02-23	0	1.010	1.000	1.010	1.010	1.010	830,000	838,300	1.0100	0.315	0.312	0.315	0.315	0.315	2,661,958	0.3149	1.00%
2010-02-22	0	1.000	0.990	1.000	1.000	1.010	4,063,000	4,063,450	1.0001	0.312	0.309	0.312	0.312	0.315	13,030,767	0.3118	2.04%
2010-02-19	0	0.980	0.980	1.000	0.980	1.010	111,000	111,250	1.0023	0.306	0.306	0.312	0.306	0.315	355,997	0.3125	-2.00%
2010-02-18	0	1.000	0.990	1.000	1.000	1.010	502,000	503,740	1.0035	0.312	0.309	0.312	0.312	0.315	1,610,004	0.3129	-0.99%
2010-02-17	0	1.010	1.000	1.010	1.000	1.010	1,430,850	1,445,079	1.0099	0.315	0.312	0.315	0.312	0.315	4,588,992	0.3149	0.00%
2010-02-12	0	1.010	0.990	1.010	1.000	1.010	482,000	483,640	1.0034	0.315	0.309	0.315	0.312	0.315	1,545,860	0.3129	2.02%
2010-02-11	0	0.990	0.970	0.990	0.970	0.990	486,000	476,140	0.9797	0.309	0.302	0.309	0.302	0.309	1,558,689	0.3055	0.00%
2010-02-10	0	0.990	0.980	0.990	0.980	0.990	540,000	531,560	0.9844	0.309	0.306	0.309	0.306	0.309	1,731,876	0.3069	1.02%
2010-02-09	0	0.980	0.970	0.980	0.940	1.020	1,870,000	1,824,380	0.9756	0.306	0.302	0.306	0.293	0.318	5,997,424	0.3042	-4.85%
2010-02-08	0	1.030	1.010	1.030	1.010	1.030	518,750	527,460	1.0168	0.321	0.315	0.321	0.315	0.321	1,663,724	0.3170	0.00%
2010-02-05	0	1.030	1.020	1.030	1.010	1.070	686,000	709,960	1.0349	0.321	0.318	0.321	0.315	0.334	2,200,125	0.3227	0.00%
2010-02-04	0	1.030	1.010	1.030	1.010	1.030	2,336,000	2,377,740	1.0179	0.321	0.315	0.321	0.315	0.321	7,491,969	0.3174	0.00%
2010-02-03	0	1.030	1.030	1.040	0.950	1.050	4,964,000	4,961,220	0.9994	0.321	0.321	0.324	0.296	0.327	15,920,435	0.3116	0.00%
2010-02-02	0	1.030	1.020	1.030	1.020	1.050	630,000	648,300	1.0290	0.321	0.318	0.321	0.318	0.327	2,020,523	0.3209	1.98%
2010-02-01	0	1.010	1.000	1.020	1.000	1.020	846,000	855,320	1.0110	0.315	0.312	0.318	0.312	0.318	2,713,273	0.3152	1.00%
2010-01-29	0	1.000	0.990	1.000	0.960	1.020	500,000	493,200	0.9864	0.312	0.309	0.312	0.299	0.318	1,603,589	0.3076	0.00%
2010-01-28	0	1.000	1.000	1.030	0.990	1.100	210,000	220,400	1.0495	0.312	0.312	0.321	0.309	0.343	673,508	0.3272	2.04%
2010-01-27	0	0.980	0.980	1.000	0.980	1.050	286,000	292,420	1.0224	0.306	0.306	0.312	0.306	0.327	917,253	0.3188	-3.92%
2010-01-26	0	1.020	1.020	1.040	1.010	1.050	988,000	1,015,680	1.0280	0.318	0.318	0.324	0.315	0.327	3,168,692	0.3205	-3.77%
2010-01-25	0	1.060	1.050	1.060	1.040	1.080	98,000	102,760	1.0486	0.331	0.327	0.331	0.324	0.337	314,304	0.3269	-1.85%
2010-01-22	0	1.080	1.060	1.080	1.010	1.080	1,050,000	1,098,200	1.0459	0.337	0.331	0.337	0.315	0.337	3,367,538	0.3261	-0.92%
2010-01-21	0	1.090	1.070	1.090	1.070	1.120	1,052,000	1,153,340	1.0963	0.340	0.334	0.340	0.334	0.349	3,373,952	0.3418	-2.68%
2010-01-20	0	1.120	1.080	1.120	1.080	1.130	2,288,000	2,563,200	1.1203	0.349	0.337	0.349	0.337	0.352	7,338,025	0.3493	1.82%
2010-01-19	0	1.100	1.090	1.100	1.090	1.140	332,000	366,960	1.1053	0.343	0.340	0.343	0.340	0.355	1,064,783	0.3446	-2.65%
2010-01-18	0	1.130	1.120	1.130	1.070	1.170	4,860,000	5,468,540	1.1252	0.352	0.349	0.352	0.334	0.365	15,586,888	0.3508	0.89%
2010-01-15	0	1.120	1.100	1.120	1.050	1.140	2,704,000	2,976,600	1.1008	0.349	0.343	0.349	0.327	0.355	8,672,211	0.3432	6.67%
2010-01-14	0	1.050	1.050	1.060	1.020	1.050	4,047,000	4,207,680	1.0397	0.327	0.327	0.331	0.318	0.327	12,979,452	0.3242	2.94%
2010-01-13	0	1.020	1.010	1.020	0.990	1.020	2,402,500	2,409,710	1.0030	0.318	0.315	0.318	0.309	0.318	7,705,247	0.3127	-0.97%
2010-01-12	0	1.030	1.020	1.030	0.950	1.030	4,478,000	4,484,440	1.0014	0.321	0.318	0.321	0.296	0.321	14,361,746	0.3122	7.29%
2010-01-11	0	0.960	0.940	0.960	0.910	0.960	566,000	533,420	0.9424	0.299	0.293	0.299	0.284	0.299	1,815,263	0.2939	3.23%
2010-01-08	0	0.930	0.930	0.940	0.910	0.940	224,000	207,300	0.9254	0.290	0.290	0.293	0.284	0.293	718,408	0.2886	0.00%
2010-01-07	0	0.930	0.910	0.930	0.910	0.930	166,000	151,980	0.9155	0.290	0.284	0.290	0.284	0.290	532,392	0.2855	-0.43%
2010-01-06	0	0.950	0.940	0.950	0.920	0.950	337,500	315,985	0.9363	0.291	0.288	0.291	0.282	0.291	1,100,965	0.2870	1.06%
2010-01-05	0	0.940	0.940	0.950	0.940	0.950	942,000	887,900	0.9426	0.288	0.288	0.291	0.288	0.291	3,072,917	0.2889	1.08%
2010-01-04	0	0.930	0.930	0.940	0.930	0.940	94,000	88,100	0.9372	0.285	0.285	0.288	0.285	0.288	306,639	0.2873	-1.06%
2009-12-31	0	0.940	0.930	0.940	0.930	0.940	210,000	195,500	0.9310	0.288	0.285	0.288	0.285	0.288	685,045	0.2854	1.08%
2009-12-30	0	0.930	0.920	0.930	0.920	0.930	170,000	157,720	0.9278	0.285	0.282	0.285	0.282	0.285	554,560	0.2844	0.00%
2009-12-29	0	0.930	0.920	0.930	0.900	0.930	538,000	492,740	0.9159	0.285	0.282	0.285	0.276	0.285	1,755,020	0.2808	3.33%
2009-12-28	0	0.900	0.890	0.900	0.890	0.910	226,000	203,460	0.9003	0.276	0.273	0.276	0.273	0.279	737,239	0.2760	0.00%
2009-12-24	0	0.900	0.880	0.900	0.880	0.910	586,000	521,760	0.8904	0.276	0.270	0.276	0.270	0.279	1,911,602	0.2729	0.00%
2009-12-23	0	0.900	0.890	0.900	0.880	0.910	566,000	508,260	0.8980	0.276	0.273	0.276	0.270	0.279	1,846,360	0.2753	-1.10%
2009-12-22	0	0.910	0.900	0.910	0.900	0.920	660,000	598,300	0.9065	0.279	0.276	0.279	0.276	0.282	2,152,999	0.2779	2.25%
2009-12-21	0	0.890	0.880	0.890	0.880	0.900	1,078,000	957,820	0.8885	0.273	0.270	0.273	0.270	0.276	3,516,565	0.2724	1.14%
2009-12-18	0	0.880	0.870	0.880	0.870	0.900	1,773,050	1,549,164	0.8737	0.270	0.267	0.270	0.267	0.276	5,783,901	0.2678	-3.30%
2009-12-17	0	0.910	0.890	0.910	0.900	0.930	1,132,000	1,029,340	0.9093	0.279	0.273	0.279	0.276	0.285	3,692,719	0.2787	-1.09%
2009-12-16	0	0.920	0.910	0.920	0.900	0.930	1,668,000	1,522,260	0.9126	0.282	0.279	0.282	0.276	0.285	5,441,215	0.2798	-1.08%
2009-12-15	0	0.930	0.920	0.930	0.920	0.940	874,000	812,800	0.9300	0.285	0.282	0.285	0.282	0.288	2,851,092	0.2851	-1.06%
2009-12-14	0	0.940	0.940	0.950	0.930	0.960	1,222,000	1,152,280	0.9429	0.288	0.288	0.291	0.285	0.294	3,986,310	0.2891	-1.05%
2009-12-11	0	0.950	0.940	0.950	0.940	0.970	1,014,000	964,700	0.9514	0.291	0.288	0.291	0.288	0.297	3,307,789	0.2916	0.00%
2009-12-10	0	0.950	0.940	0.950	0.940	1.010	3,176,000	3,059,820	0.9634	0.291	0.288	0.291	0.288	0.310	10,360,492	0.2953	-3.06%
2009-12-09	0	0.980	0.960	0.980	0.950	1.010	5,306,000	5,155,280	0.9716	0.300	0.294	0.300	0.291	0.310	17,308,806	0.2978	-2.97%
2009-12-08	0	1.010	1.010	1.020	0.990	1.080	12,274,000	12,666,740	1.0320	0.310	0.310	0.313	0.303	0.331	40,039,256	0.3164	1.00%
2009-12-07	0	1.000	0.990	1.000	0.960	1.030	3,052,000	3,044,680	0.9976	0.307	0.303	0.307	0.294	0.316	9,955,989	0.3058	6.38%
2009-12-04	0	0.940	0.930	0.940	0.910	0.960	1,606,000	1,509,140	0.9397	0.288	0.285	0.288	0.279	0.294	5,238,964	0.2881	2.17%
2009-12-03	0	0.920	0.920	0.930	0.910	0.940	498,000	459,980	0.9237	0.282	0.282	0.285	0.279	0.288	1,624,536	0.2831	0.00%
2009-12-02	0	0.920	0.920	0.930	0.920	0.990	2,833,000	2,672,090	0.9432	0.282	0.282	0.285	0.282	0.303	9,241,585	0.2891	-2.13%
2009-12-01	0	0.940	0.940	0.950	0.930	0.990	1,066,000	1,018,556	0.9555	0.288	0.288	0.291	0.285	0.303	3,477,419	0.2929	1.08%
2009-11-30	0	0.930	0.920	0.930	0.890	0.950	942,000	874,192	0.9280	0.285	0.282	0.285	0.273	0.291	3,072,917	0.2845	4.49%
2009-11-27	0	0.890	0.890	0.900	0.860	0.910	1,098,000	984,480	0.8966	0.273	0.273	0.276	0.264	0.279	3,581,807	0.2749	1.14%
2009-11-26	0	0.880	0.880	0.900	0.880	0.900	1,008,000	896,980	0.8899	0.270	0.270	0.276	0.270	0.276	3,288,217	0.2728	-1.12%
2009-11-25	0	0.890	0.890	0.900	0.890	0.930	1,914,500	1,738,345	0.9080	0.273	0.273	0.276	0.273	0.285	6,245,328	0.2783	1.14%
2009-11-24	0	0.880	0.880	0.900	0.880	0.940	742,000	674,700	0.9093	0.270	0.270	0.276	0.270	0.288	2,420,493	0.2787	-1.12%
2009-11-23	0	0.890	0.890	0.900	0.890	0.940	810,000	734,640	0.9070	0.273	0.273	0.276	0.273	0.288	2,642,317	0.2780	-1.11%
2009-11-20	0	0.900	0.890	0.900	0.880	0.910	780,000	701,540	0.8994	0.276	0.273	0.276	0.270	0.279	2,544,453	0.2757	0.00%
2009-11-19	0	0.900	0.890	0.900	0.900	0.920	247,000	223,580	0.9052	0.276	0.273	0.276	0.276	0.282	805,744	0.2775	0.00%
2009-11-18	0	0.900	0.890	0.900	0.900	0.910	694,000	625,160	0.9008	0.276	0.273	0.276	0.276	0.279	2,263,911	0.2761	0.00%
2009-11-17	0	0.900	0.900	0.910	0.880	0.950	2,090,000	1,882,800	0.9009	0.276	0.276	0.279	0.270	0.291	6,817,830	0.2762	-4.26%
2009-11-16	0	0.940	0.930	0.950	0.930	0.980	862,000	817,360	0.9482	0.288	0.285	0.291	0.285	0.300	2,811,947	0.2907	-4.08%
2009-11-13	0	0.980	0.960	0.980	0.980	1.000	208,000	205,780	0.9893	0.300	0.294	0.300	0.300	0.307	678,521	0.3033	0.00%
2009-11-12	0	0.980	0.970	0.990	0.960	1.040	530,000	523,860	0.9884	0.300	0.297	0.303	0.294	0.319	1,728,923	0.3030	-2.00%
2009-11-11	0	1.000	1.000	1.030	1.000	1.050	200,200	207,706	1.0375	0.307	0.307	0.316	0.307	0.322	653,076	0.3180	-3.85%
2009-11-10	0	1.040	1.000	1.040	1.020	1.080	370,000	385,040	1.0406	0.319	0.307	0.319	0.313	0.331	1,206,984	0.3190	1.96%
2009-11-09	0	1.020	1.010	1.040	1.000	1.100	956,863	989,392	1.0340	0.313	0.310	0.319	0.307	0.337	3,121,402	0.3170	-2.86%
2009-11-06	0	1.050	1.020	1.050	1.030	1.080	1,282,000	1,367,040	1.0663	0.322	0.313	0.322	0.316	0.331	4,182,037	0.3269	0.00%
2009-11-05	0	1.050	1.010	1.050	1.000	1.130	2,350,000	2,490,380	1.0597	0.322	0.310	0.322	0.307	0.346	7,665,981	0.3249	8.25%
2009-11-04	0	0.970	0.950	0.970	0.910	0.970	1,818,000	1,702,940	0.9367	0.297	0.291	0.297	0.279	0.297	5,930,533	0.2871	6.59%
2009-11-03	0	0.910	0.890	0.910	0.900	0.920	86,000	78,160	0.9088	0.279	0.273	0.279	0.276	0.282	280,542	0.2786	-1.09%
2009-11-02	0	0.920	0.890	0.920	0.900	0.920	372,000	334,894	0.9003	0.282	0.273	0.282	0.276	0.282	1,213,508	0.2760	0.00%
2009-10-30	0	0.920	0.890	0.920	0.870	0.920	942,000	832,320	0.8836	0.282	0.273	0.282	0.267	0.282	3,072,917	0.2709	4.55%
2009-10-29	0	0.880	0.870	0.880	0.870	0.920	1,986,000	1,746,780	0.8795	0.270	0.267	0.270	0.267	0.282	6,478,569	0.2696	-2.22%
2009-10-28	0	0.900	0.900	0.910	0.870	0.900	290,000	259,240	0.8939	0.276	0.276	0.279	0.267	0.276	946,015	0.2740	1.12%
2009-10-27	0	0.890	0.870	0.930	0.870	0.910	652,000	577,720	0.8861	0.273	0.267	0.285	0.267	0.279	2,126,902	0.2716	2.30%
2009-10-23	0	0.870	0.860	0.870	0.850	0.890	252,000	218,700	0.8679	0.267	0.264	0.267	0.261	0.273	822,054	0.2660	1.16%
2009-10-22	0	0.860	0.840	0.860	0.840	0.880	428,000	365,780	0.8546	0.264	0.258	0.264	0.258	0.270	1,396,187	0.2620	-2.27%
2009-10-21	0	0.880	0.880	0.890	0.860	0.880	74,000	64,920	0.8773	0.270	0.270	0.273	0.264	0.270	241,397	0.2689	0.00%
2009-10-20	0	0.880	0.880	0.900	0.850	0.880	360,000	309,720	0.8603	0.270	0.270	0.276	0.261	0.270	1,174,363	0.2637	1.15%
2009-10-19	0	0.870	0.840	0.870	0.820	0.870	290,000	244,240	0.8422	0.267	0.258	0.267	0.251	0.267	946,015	0.2582	3.57%
2009-10-16	0	0.840	0.830	0.850	0.820	0.850	556,000	462,580	0.8320	0.258	0.254	0.261	0.251	0.261	1,813,738	0.2550	1.20%
2009-10-15	0	0.830	0.820	0.830	0.820	0.840	310,000	257,300	0.8300	0.254	0.251	0.254	0.251	0.258	1,011,257	0.2544	-1.19%
2009-10-14	0	0.840	0.810	0.840	0.820	0.840	166,000	137,620	0.8290	0.258	0.248	0.258	0.251	0.258	541,512	0.2541	1.20%
2009-10-13	0	0.830	0.820	0.840	0.830	0.840	730,000	609,000	0.8342	0.254	0.251	0.258	0.254	0.258	2,381,347	0.2557	0.00%
2009-10-12	0	0.830	0.800	0.830	0.830	0.830	180,000	149,400	0.8300	0.254	0.245	0.254	0.254	0.254	587,182	0.2544	2.47%
2009-10-09	0	0.810	0.810	0.820	0.810	0.810	148,000	119,880	0.8100	0.248	0.248	0.251	0.248	0.248	482,794	0.2483	0.00%
2009-10-08	0	0.810	0.800	0.810	0.780	0.810	388,000	307,520	0.7926	0.248	0.245	0.248	0.239	0.248	1,265,702	0.2430	0.00%
2009-10-07	0	0.810	0.800	0.810	0.790	0.810	184,000	147,060	0.7992	0.248	0.245	0.248	0.242	0.248	600,230	0.2450	1.25%
2009-10-06	0	0.800	0.790	0.800	0.800	0.810	170,000	136,360	0.8021	0.245	0.242	0.245	0.245	0.248	554,560	0.2459	1.27%
2009-10-05	0	0.790	0.790	0.800	0.790	0.800	13,172,000	10,275,580	0.7801	0.242	0.242	0.245	0.242	0.245	42,968,639	0.2391	1.28%
2009-10-02	0	0.780	0.780	0.790	0.760	0.780	1,040,000	808,700	0.7776	0.239	0.239	0.242	0.233	0.239	3,392,604	0.2384	-2.50%
2009-09-30	0	0.800	0.780	0.800	-	-	0	0	-	0.245	0.239	0.245	-	-	0	-	0.00%
2009-09-29	0	0.800	0.770	0.800	-	-	0	0	-	0.245	0.236	0.245	-	-	0	-	0.00%
2009-09-28	0	0.800	0.780	0.800	-	-	0	0	-	0.245	0.239	0.245	-	-	0	-	0.00%
2009-09-25	0	0.800	0.790	0.800	0.770	0.800	220,000	171,500	0.7795	0.245	0.242	0.245	0.236	0.245	717,666	0.2390	1.27%
2009-09-24	0	0.790	0.780	0.790	0.790	0.800	100,000	79,200	0.7920	0.242	0.239	0.242	0.242	0.245	326,212	0.2428	1.28%
2009-09-23	0	0.780	0.770	0.790	0.770	0.800	1,262,000	986,600	0.7818	0.239	0.236	0.242	0.236	0.245	4,116,795	0.2397	-2.50%
2009-09-22	0	0.800	0.790	0.810	0.790	0.810	822,000	656,080	0.7982	0.245	0.242	0.248	0.242	0.248	2,681,462	0.2447	0.00%
2009-09-21	0	0.800	0.790	0.800	0.790	0.800	106,000	84,260	0.7949	0.245	0.242	0.245	0.242	0.245	345,785	0.2437	3.90%
2009-09-18	0	0.770	0.770	0.800	0.770	0.800	114,000	90,260	0.7918	0.236	0.236	0.245	0.236	0.245	371,882	0.2427	-2.53%
2009-09-17	0	0.790	0.780	0.790	0.770	0.840	3,422,000	2,806,744	0.8202	0.242	0.239	0.242	0.236	0.258	11,162,973	0.2514	-5.95%
2009-09-16	0	0.840	0.800	0.840	0.820	0.850	102,000	85,900	0.8422	0.258	0.245	0.258	0.251	0.261	332,736	0.2582	5.00%
2009-09-15	0	0.800	0.800	0.880	0.790	0.890	398,000	328,140	0.8245	0.245	0.245	0.270	0.242	0.273	1,298,324	0.2527	2.56%
2009-09-14	0	0.780	0.780	0.790	0.770	0.800	2,364,000	1,846,500	0.7811	0.239	0.239	0.242	0.236	0.245	7,711,651	0.2394	-2.50%
2009-09-11	0	0.800	0.790	0.800	0.790	0.800	30,000	23,900	0.7967	0.245	0.242	0.245	0.242	0.245	97,864	0.2442	3.90%
2009-09-10	0	0.770	0.770	0.790	0.760	0.780	1,000,000	769,900	0.7699	0.236	0.236	0.242	0.233	0.239	3,262,120	0.2360	-1.28%
2009-09-09	0	0.780	0.780	0.800	0.760	0.800	430,000	339,060	0.7885	0.239	0.239	0.245	0.233	0.245	1,402,711	0.2417	2.63%
2009-09-08	0	0.760	0.750	0.770	0.750	0.770	1,550,000	1,180,400	0.7615	0.233	0.230	0.236	0.230	0.236	5,056,285	0.2335	-1.30%
2009-09-07	0	0.770	0.760	0.770	0.750	0.780	1,780,000	1,358,900	0.7634	0.236	0.233	0.236	0.230	0.239	5,806,573	0.2340	-1.28%
2009-09-04	0	0.780	0.780	0.790	0.770	0.790	910,000	709,100	0.7792	0.239	0.239	0.242	0.236	0.242	2,968,529	0.2389	-2.50%
2009-09-03	0	0.800	0.790	0.800	0.800	0.810	776,000	620,900	0.8001	0.245	0.242	0.245	0.245	0.248	2,531,405	0.2453	0.00%
2009-09-02	0	0.800	0.750	0.800	0.740	0.800	1,132,000	849,760	0.7507	0.245	0.230	0.245	0.227	0.245	3,692,719	0.2301	0.00%
2009-09-01	0	0.800	0.770	0.800	0.770	0.820	90,000	70,000	0.7778	0.245	0.236	0.245	0.236	0.251	293,591	0.2384	-2.44%
2009-08-31	0	0.820	0.750	0.820	-	-	0	0	-	0.251	0.230	0.251	-	-	0	-	0.00%
2009-08-28	0	0.820	0.760	0.820	-	-	0	0	-	0.251	0.233	0.251	-	-	0	-	0.00%
2009-08-27	0	0.820	0.770	0.820	-	-	0	0	-	0.251	0.236	0.251	-	-	0	-	-1.20%
2009-08-26	0	0.830	0.730	0.830	0.830	0.840	32,000	26,600	0.8313	0.254	0.224	0.254	0.254	0.258	104,388	0.2548	-1.19%
2009-08-25	0	0.840	0.760	0.840	-	-	0	0	-	0.258	0.233	0.258	-	-	0	-	-1.18%
2009-08-24	0	0.850	0.750	0.850	0.750	0.850	10,000	7,900	0.7900	0.261	0.230	0.261	0.230	0.261	32,621	0.2422	8.97%
2009-08-21	0	0.780	0.780	0.840	-	-	0	0	-	0.239	0.239	0.258	-	-	0	-	0.00%
2009-08-20	0	0.780	0.780	0.830	0.780	0.800	116,000	91,200	0.7862	0.239	0.239	0.254	0.239	0.245	378,406	0.2410	0.65%
2009-08-19	0	0.800	0.800	0.850	0.800	0.820	104,000	83,640	0.8042	0.238	0.238	0.252	0.238	0.244	350,204	0.2388	-4.76%
2009-08-18	0	0.840	0.840	0.850	-	-	0	0	-	0.249	0.249	0.252	-	-	0	-	0.00%
2009-08-17	0	0.840	0.820	0.850	-	-	0	0	-	0.249	0.244	0.252	-	-	0	-	0.00%
2009-08-14	0	0.840	0.840	0.850	0.840	0.850	1,124,000	947,000	0.8425	0.249	0.249	0.252	0.249	0.252	3,784,901	0.2502	-1.18%
2009-08-13	0	0.850	0.840	0.850	0.830	0.870	1,128,000	941,820	0.8349	0.252	0.249	0.252	0.246	0.258	3,798,370	0.2480	1.19%
2009-08-12	0	0.840	0.830	0.850	0.840	0.850	254,000	215,100	0.8469	0.249	0.246	0.252	0.249	0.252	855,307	0.2515	-1.18%
2009-08-11	0	0.850	0.840	0.850	0.840	0.850	40,000	33,900	0.8475	0.252	0.249	0.252	0.249	0.252	134,694	0.2517	2.41%
2009-08-10	0	0.830	0.830	0.850	-	-	20,000	17,000	0.8500	0.246	0.246	0.252	-	-	67,347	0.2524	0.00%
2009-08-07	0	0.830	0.820	0.850	0.830	0.850	186,000	154,620	0.8313	0.246	0.244	0.252	0.246	0.252	626,327	0.2469	-2.35%
2009-08-06	0	0.850	0.840	0.850	0.850	0.850	90,000	76,000	0.8444	0.252	0.249	0.252	0.252	0.252	303,061	0.2508	1.19%
2009-08-05	0	0.840	0.840	0.850	0.840	0.850	848,000	714,420	0.8425	0.249	0.249	0.252	0.249	0.252	2,855,512	0.2502	0.00%
2009-08-04	0	0.840	0.840	0.850	0.830	0.850	40,000	33,800	0.8450	0.249	0.249	0.252	0.246	0.252	134,694	0.2509	-1.18%
2009-08-03	0	0.850	0.840	0.850	0.830	0.850	324,000	272,860	0.8422	0.252	0.249	0.252	0.246	0.252	1,091,021	0.2501	0.00%
2009-07-31	0	0.850	0.840	0.850	0.850	0.850	284,000	241,400	0.8500	0.252	0.249	0.252	0.252	0.252	956,327	0.2524	1.19%
2009-07-30	0	0.840	0.830	0.840	0.810	0.840	96,000	80,200	0.8354	0.249	0.246	0.249	0.241	0.249	323,266	0.2481	0.00%
2009-07-29	0	0.840	0.840	0.850	0.840	0.850	46,000	38,740	0.8422	0.249	0.249	0.252	0.249	0.252	154,898	0.2501	3.70%
2009-07-28	0	0.810	0.810	0.830	0.810	0.820	104,000	85,760	0.8246	0.241	0.241	0.246	0.241	0.244	350,204	0.2449	-1.22%
2009-07-27	0	0.820	0.820	0.830	0.800	0.850	238,000	196,260	0.8246	0.244	0.244	0.246	0.238	0.252	801,429	0.2449	0.00%
2009-07-24	0	0.820	0.810	0.820	0.820	0.820	88,000	72,160	0.8200	0.244	0.241	0.244	0.244	0.244	296,327	0.2435	-1.20%
2009-07-23	0	0.830	0.810	0.830	0.800	0.830	94,000	75,620	0.8045	0.246	0.241	0.246	0.238	0.246	316,531	0.2389	0.00%
2009-07-22	0	0.830	0.800	0.830	0.820	0.840	150,000	123,520	0.8235	0.246	0.238	0.246	0.244	0.249	505,102	0.2445	-1.19%
2009-07-21	0	0.840	0.780	0.840	0.820	0.840	74,000	60,960	0.8238	0.249	0.232	0.249	0.244	0.249	249,184	0.2446	2.44%
2009-07-20	0	0.820	0.780	0.820	0.820	0.820	2,000	1,640	0.8200	0.244	0.232	0.244	0.244	0.244	6,735	0.2435	-1.20%
2009-07-17	0	0.830	0.810	0.840	0.810	0.830	188,000	152,880	0.8132	0.246	0.241	0.249	0.241	0.246	633,062	0.2415	-1.19%
2009-07-16	0	0.840	0.820	0.850	0.820	0.850	248,000	207,300	0.8359	0.249	0.244	0.252	0.244	0.252	835,103	0.2482	-3.45%
2009-07-15	0	0.870	0.870	0.900	0.850	0.940	842,000	749,200	0.8898	0.258	0.258	0.267	0.252	0.279	2,835,308	0.2642	2.35%
2009-07-14	0	0.850	0.830	0.850	0.790	0.880	1,162,000	966,040	0.8314	0.252	0.246	0.252	0.235	0.261	3,912,860	0.2469	13.33%
2009-07-13	0	0.750	0.750	0.760	0.740	0.750	74,000	55,000	0.7432	0.223	0.223	0.226	0.220	0.223	249,184	0.2207	1.35%
2009-07-10	0	0.740	0.700	0.750	0.740	0.740	20,000	14,800	0.7400	0.220	0.208	0.223	0.220	0.220	67,347	0.2198	0.00%
2009-07-09	0	0.740	0.670	0.740	0.740	0.740	50,000	36,600	0.7320	0.220	0.199	0.220	0.220	0.220	168,367	0.2174	2.78%
2009-07-08	0	0.720	0.660	0.720	-	-	0	0	-	0.214	0.196	0.214	-	-	0	-	-2.70%
2009-07-07	0	0.740	0.660	0.740	-	-	0	0	-	0.220	0.196	0.220	-	-	0	-	0.00%
2009-07-06	0	0.740	0.680	0.740	-	-	0	0	-	0.220	0.202	0.220	-	-	0	-	-1.33%
2009-07-03	0	0.750	0.680	0.750	-	-	0	0	-	0.223	0.202	0.223	-	-	0	-	0.00%
2009-07-02	0	0.750	0.670	0.750	-	-	0	0	-	0.223	0.199	0.223	-	-	0	-	0.00%
2009-06-30	0	0.750	0.670	0.760	-	-	0	0	-	0.223	0.199	0.226	-	-	0	-	0.00%
2009-06-29	0	0.750	0.680	0.760	-	-	0	0	-	0.223	0.202	0.226	-	-	0	-	0.00%
2009-06-26	0	0.750	0.750	0.760	-	-	0	0	-	0.223	0.223	0.226	-	-	0	-	1.35%
2009-06-25	0	0.740	0.660	0.740	-	-	0	0	-	0.220	0.196	0.220	-	-	0	-	0.00%
2009-06-24	0	0.740	0.740	0.750	-	-	0	0	-	0.220	0.220	0.223	-	-	0	-	8.82%
2009-06-23	0	0.680	0.660	0.740	-	-	0	0	-	0.202	0.196	0.220	-	-	0	-	0.00%
2009-06-22	0	0.680	0.670	0.680	-	-	0	0	-	0.202	0.199	0.202	-	-	0	-	-2.86%
2009-06-19	0	0.700	0.680	0.740	0.700	0.700	50,000	35,000	0.7000	0.208	0.202	0.220	0.208	0.208	168,367	0.2079	2.94%
2009-06-18	0	0.680	0.670	0.740	-	-	0	0	-	0.202	0.199	0.220	-	-	0	-	0.00%
2009-06-17	0	0.680	0.670	0.680	-	-	0	0	-	0.202	0.199	0.202	-	-	0	-	-1.45%
2009-06-16	0	0.690	0.680	0.730	-	-	0	0	-	0.205	0.202	0.217	-	-	0	-	0.00%
2009-06-15	0	0.690	0.670	0.740	-	-	0	0	-	0.205	0.199	0.220	-	-	0	-	0.00%
2009-06-12	0	0.690	0.680	0.690	-	-	0	0	-	0.205	0.202	0.205	-	-	0	-	-2.82%
2009-06-11	0	0.710	0.700	0.710	-	-	0	0	-	0.211	0.208	0.211	-	-	0	-	-2.74%
2009-06-10	0	0.730	0.720	0.740	0.730	0.730	20,000	14,600	0.7300	0.217	0.214	0.220	0.217	0.217	67,347	0.2168	0.00%
2009-06-09	0	0.730	0.730	0.740	0.730	0.730	20,000	14,600	0.7300	0.217	0.217	0.220	0.217	0.217	67,347	0.2168	-1.35%
2009-06-08	0	0.740	0.730	0.760	0.740	0.750	1,980,000	1,484,820	0.7499	0.220	0.217	0.226	0.220	0.223	6,667,351	0.2227	-1.33%
2009-06-05	0	0.750	0.710	0.720	-	-	700,000	525,000	0.7500	0.223	0.211	0.214	-	-	2,357,144	0.2227	0.00%
2009-06-04	0	0.750	0.710	0.750	0.720	0.750	48,000	34,920	0.7275	0.223	0.211	0.223	0.214	0.223	161,633	0.2160	0.00%
2009-06-03	0	0.750	0.780	0.790	0.740	0.750	150,000	112,400	0.7493	0.223	0.232	0.235	0.220	0.223	505,102	0.2225	2.74%
2009-06-02	0	0.730	0.740	0.750	0.730	0.730	122,000	89,060	0.7300	0.217	0.220	0.223	0.217	0.217	410,817	0.2168	-2.67%
2009-06-01	0	0.750	0.730	0.770	0.750	0.750	10,000	7,500	0.7500	0.223	0.217	0.229	0.223	0.223	33,673	0.2227	2.74%
2009-05-29	0	0.730	0.730	0.770	0.730	0.730	28,000	20,440	0.7300	0.217	0.217	0.229	0.217	0.217	94,286	0.2168	-2.67%
2009-05-27	0	0.750	0.760	0.770	0.750	0.750	196,000	147,000	0.7500	0.223	0.226	0.229	0.223	0.223	660,000	0.2227	0.00%
2009-05-26	0	0.750	0.740	0.760	0.750	0.750	314,000	236,580	0.7534	0.223	0.220	0.226	0.223	0.223	1,057,348	0.2237	0.00%
2009-05-25	0	0.750	0.720	0.750	0.710	0.760	70,000	50,480	0.7211	0.223	0.214	0.223	0.211	0.226	235,714	0.2142	-3.85%
2009-05-22	0	0.780	0.750	0.780	0.780	0.780	14,000	10,920	0.7800	0.232	0.223	0.232	0.232	0.232	47,143	0.2316	0.00%
2009-05-21	0	0.780	0.730	0.780	0.730	0.780	112,109	82,134	0.7326	0.232	0.217	0.232	0.217	0.232	377,510	0.2176	0.00%
2009-05-20	0	0.780	0.730	0.780	-	-	0	0	-	0.232	0.217	0.232	-	-	0	-	0.00%
2009-05-19	0	0.780	0.730	0.790	-	-	0	0	-	0.232	0.217	0.235	-	-	0	-	0.00%
2009-05-18	0	0.780	0.720	0.780	-	-	0	0	-	0.232	0.214	0.232	-	-	0	-	-1.27%
2009-05-15	0	0.790	0.790	0.850	0.790	0.800	96,000	76,420	0.7960	0.235	0.235	0.252	0.235	0.238	323,266	0.2364	0.00%
2009-05-14	0	0.790	0.720	0.790	0.710	0.800	72,000	52,900	0.7347	0.235	0.214	0.235	0.211	0.238	242,449	0.2182	11.27%
2009-05-13	0	0.710	0.700	0.720	0.700	0.710	400,000	281,500	0.7038	0.211	0.208	0.214	0.208	0.211	1,346,940	0.2090	1.43%
2009-05-12	0	0.700	0.800	0.810	0.700	0.700	400,000	280,000	0.7000	0.208	0.238	0.241	0.208	0.208	1,346,940	0.2079	2.94%
2009-05-11	0	0.680	0.680	0.700	0.680	0.680	8,000	5,440	0.6800	0.202	0.202	0.208	0.202	0.202	26,939	0.2019	0.00%
2009-05-08	0	0.680	0.650	0.680	0.680	0.680	28,000	19,040	0.6800	0.202	0.193	0.202	0.202	0.202	94,286	0.2019	-1.45%
2009-05-07	0	0.690	0.690	0.700	-	-	0	0	-	0.205	0.205	0.208	-	-	0	-	1.47%
2009-05-06	0	0.680	0.680	0.690	-	-	0	0	-	0.202	0.202	0.205	-	-	0	-	0.00%
2009-05-05	0	0.680	0.690	0.700	0.670	0.670	13,750	9,143	0.6649	0.202	0.205	0.208	0.199	0.199	46,301	0.1975	1.49%
2009-05-04	0	0.670	0.650	0.670	-	-	0	0	-	0.199	0.193	0.199	-	-	0	-	0.00%
2009-04-30	0	0.670	0.680	0.820	0.650	0.670	460,750	304,265	0.6604	0.199	0.202	0.244	0.193	0.199	1,551,506	0.1961	3.08%
2009-04-29	0	0.650	0.640	0.660	0.650	0.650	58,000	37,700	0.6500	0.193	0.190	0.196	0.193	0.193	195,306	0.1930	0.00%
2009-04-28	0	0.650	0.640	0.660	-	-	0	0	-	0.193	0.190	0.196	-	-	0	-	0.00%
2009-04-27	0	0.650	0.650	0.660	0.650	0.660	160,000	104,200	0.6513	0.193	0.193	0.196	0.193	0.196	538,776	0.1934	0.00%
2009-04-24	0	0.650	0.640	0.660	0.640	0.650	160,000	103,900	0.6494	0.193	0.190	0.196	0.190	0.193	538,776	0.1928	0.00%
2009-04-23	0	0.650	0.650	0.660	0.650	0.660	288,000	187,700	0.6517	0.193	0.193	0.196	0.193	0.196	969,797	0.1935	-1.52%
2009-04-22	0	0.660	0.650	0.660	0.650	0.660	684,000	450,160	0.6581	0.196	0.193	0.196	0.193	0.196	2,303,267	0.1954	0.00%
2009-04-21	0	0.660	0.650	0.660	0.650	0.660	360,000	237,100	0.6586	0.196	0.193	0.196	0.193	0.196	1,212,246	0.1956	0.00%
2009-04-20	0	0.660	0.650	0.660	0.650	0.660	818,000	533,400	0.6521	0.196	0.193	0.196	0.193	0.196	2,754,492	0.1936	1.54%
2009-04-17	0	0.650	0.640	0.650	0.640	0.650	328,000	213,000	0.6494	0.193	0.190	0.193	0.190	0.193	1,104,491	0.1928	3.17%
2009-04-16	0	0.630	0.620	0.630	0.630	0.640	464,000	293,320	0.6322	0.187	0.184	0.187	0.187	0.190	1,562,450	0.1877	0.00%
2009-04-15	0	0.630	0.620	0.630	0.630	0.640	426,000	268,480	0.6302	0.187	0.184	0.187	0.187	0.190	1,434,491	0.1872	0.00%
2009-04-14	0	0.630	0.620	0.630	0.630	0.640	390,000	246,500	0.6321	0.187	0.184	0.187	0.187	0.190	1,313,266	0.1877	1.61%
2009-04-09	0	0.620	0.620	0.630	-	-	0	0	-	0.184	0.184	0.187	-	-	0	-	0.00%
2009-04-08	0	0.620	0.610	0.620	0.600	0.640	450,000	278,080	0.6180	0.184	0.181	0.184	0.178	0.190	1,515,307	0.1835	0.00%
2009-04-07	0	0.620	0.610	0.620	0.620	0.630	210,000	130,700	0.6224	0.184	0.181	0.184	0.184	0.187	707,143	0.1848	0.00%
2009-04-06	0	0.620	0.630	0.650	0.610	0.630	370,000	227,900	0.6159	0.184	0.187	0.193	0.181	0.187	1,245,919	0.1829	0.00%
2009-04-03	0	0.620	0.620	0.650	0.590	0.620	2,302,000	1,378,626	0.5989	0.184	0.184	0.193	0.175	0.184	7,751,638	0.1778	3.33%
2009-04-02	0	0.600	0.590	0.600	0.590	0.600	200,000	119,700	0.5985	0.178	0.175	0.178	0.175	0.178	673,470	0.1777	1.69%
2009-04-01	0	0.590	0.580	0.590	0.590	0.600	120,000	71,400	0.5950	0.175	0.172	0.175	0.175	0.178	404,082	0.1767	0.00%
2009-03-31	0	0.590	0.580	0.590	-	-	0	0	-	0.175	0.172	0.175	-	-	0	-	0.00%
2009-03-30	0	0.590	0.580	0.590	0.590	0.590	201,000	118,550	0.5898	0.175	0.172	0.175	0.175	0.175	676,837	0.1752	0.00%
2009-03-27	0	0.590	0.570	0.590	0.580	0.590	150,000	88,260	0.5884	0.175	0.169	0.175	0.172	0.175	505,102	0.1747	0.00%
2009-03-26	0	0.590	0.580	0.590	0.590	0.590	90,000	53,100	0.5900	0.175	0.172	0.175	0.175	0.175	303,061	0.1752	0.00%
2009-03-25	0	0.590	0.570	0.590	0.560	0.590	482,000	284,080	0.5894	0.175	0.169	0.175	0.166	0.175	1,623,062	0.1750	-1.67%
2009-03-24	0	0.600	0.590	0.600	0.600	0.600	250,000	150,000	0.6000	0.178	0.175	0.178	0.178	0.178	841,837	0.1782	0.00%
2009-03-23	0	0.600	0.590	0.600	0.600	0.630	260,000	158,400	0.6092	0.178	0.175	0.178	0.178	0.187	875,511	0.1809	0.00%
2009-03-20	0	0.600	0.580	0.600	-	-	0	0	-	0.178	0.172	0.178	-	-	0	-	0.00%
2009-03-19	0	0.600	0.570	0.600	0.590	0.610	270,000	162,200	0.6007	0.178	0.169	0.178	0.175	0.181	909,184	0.1784	0.00%
2009-03-18	0	0.600	0.580	0.600	0.600	0.610	150,000	90,300	0.6020	0.178	0.172	0.178	0.178	0.181	505,102	0.1788	0.00%
2009-03-17	0	0.600	0.570	0.600	0.600	0.610	140,000	84,200	0.6014	0.178	0.169	0.178	0.178	0.181	471,429	0.1786	0.00%
2009-03-16	0	0.600	0.570	0.600	0.600	0.600	60,000	36,000	0.6000	0.178	0.169	0.178	0.178	0.178	202,041	0.1782	5.26%
2009-03-13	0	0.570	0.570	0.580	0.570	0.570	22,000	12,540	0.5700	0.169	0.169	0.172	0.169	0.169	74,082	0.1693	0.00%
2009-03-12	0	0.570	0.560	0.580	0.570	0.570	12,000	6,840	0.5700	0.169	0.166	0.172	0.169	0.169	40,408	0.1693	-1.72%
2009-03-11	0	0.580	0.570	0.580	0.580	0.590	260,000	151,900	0.5842	0.172	0.169	0.172	0.172	0.175	875,511	0.1735	-3.33%
2009-03-10	0	0.600	0.590	0.600	0.580	0.600	230,000	134,400	0.5843	0.178	0.175	0.178	0.172	0.178	774,490	0.1735	1.69%
2009-03-09	0	0.590	0.570	0.590	0.570	0.600	112,000	66,540	0.5941	0.175	0.169	0.175	0.169	0.178	377,143	0.1764	-1.67%
2009-03-06	0	0.600	0.570	0.600	0.600	0.600	100,000	60,000	0.6000	0.178	0.169	0.178	0.178	0.178	336,735	0.1782	1.69%
2009-03-05	0	0.590	0.590	0.600	0.590	0.600	112,000	66,580	0.5945	0.175	0.175	0.178	0.175	0.178	377,143	0.1765	0.00%
2009-03-04	0	0.590	0.570	0.600	0.570	0.590	63,124	35,942	0.5694	0.175	0.169	0.178	0.169	0.175	212,561	0.1691	-1.67%
2009-03-03	0	0.600	0.590	0.600	0.560	0.600	70,000	41,000	0.5857	0.178	0.175	0.178	0.166	0.178	235,714	0.1739	0.00%
2009-03-02	0	0.600	0.570	0.600	-	-	0	0	-	0.178	0.169	0.178	-	-	0	-	0.00%
2009-02-27	0	0.600	0.590	0.600	0.570	0.600	172,000	100,280	0.5830	0.178	0.175	0.178	0.169	0.178	579,184	0.1731	0.00%
2009-02-26	0	0.600	0.590	0.600	0.580	0.600	212,000	125,760	0.5932	0.178	0.175	0.178	0.172	0.178	713,878	0.1762	3.45%
2009-02-25	0	0.580	0.570	0.770	0.550	0.580	299,000	168,200	0.5625	0.172	0.169	0.229	0.163	0.172	1,006,837	0.1671	1.75%
2009-02-24	0	0.570	0.540	0.570	0.550	0.570	260,000	145,240	0.5586	0.169	0.160	0.169	0.163	0.169	875,511	0.1659	0.00%
2009-02-23	0	0.570	0.550	0.570	0.560	0.570	240,000	135,800	0.5658	0.169	0.163	0.169	0.166	0.169	808,164	0.1680	1.79%
2009-02-20	0	0.560	0.550	0.560	0.540	0.560	184,000	101,780	0.5532	0.166	0.163	0.166	0.160	0.166	619,592	0.1643	0.00%
2009-02-19	0	0.560	0.540	0.560	0.540	0.560	220,000	122,800	0.5582	0.166	0.160	0.166	0.160	0.166	740,817	0.1658	0.00%
2009-02-18	0	0.560	0.550	0.560	0.560	0.580	302,000	170,520	0.5646	0.166	0.163	0.166	0.166	0.172	1,016,939	0.1677	0.00%
2009-02-17	0	0.560	0.550	0.560	0.550	0.570	300,000	167,100	0.5570	0.166	0.163	0.166	0.163	0.169	1,010,205	0.1654	0.00%
2009-02-16	0	0.560	0.550	0.560	0.550	0.580	434,000	243,780	0.5617	0.166	0.163	0.166	0.163	0.172	1,461,430	0.1668	-6.67%
2009-02-13	0	0.600	0.560	0.600	0.550	0.600	120,000	68,900	0.5742	0.178	0.166	0.178	0.163	0.178	404,082	0.1705	3.45%
2009-02-12	0	0.580	0.550	0.580	0.540	0.580	600,000	329,000	0.5483	0.172	0.163	0.172	0.160	0.172	2,020,410	0.1628	3.57%
2009-02-11	0	0.560	0.560	0.580	0.540	0.560	176,000	95,960	0.5452	0.166	0.166	0.172	0.160	0.166	592,653	0.1619	3.70%
2009-02-10	0	0.540	0.540	0.550	0.520	0.540	286,000	151,380	0.5293	0.160	0.160	0.163	0.154	0.160	963,062	0.1572	3.85%
2009-02-09	0	0.520	0.510	0.520	0.520	0.530	246,000	129,020	0.5245	0.154	0.151	0.154	0.154	0.157	828,368	0.1558	0.00%
2009-02-06	0	0.520	0.510	0.520	0.520	0.540	412,000	215,580	0.5233	0.154	0.151	0.154	0.154	0.160	1,387,348	0.1554	-3.70%
2009-02-05	0	0.540	0.520	0.530	0.500	0.540	418,000	217,240	0.5197	0.160	0.154	0.157	0.148	0.160	1,407,552	0.1543	0.00%
2009-02-04	0	0.540	0.520	0.540	0.510	0.560	196,000	106,340	0.5426	0.160	0.154	0.160	0.151	0.166	660,000	0.1611	0.00%
2009-02-03	0	0.540	0.510	0.530	0.500	0.550	227,000	121,300	0.5344	0.160	0.151	0.157	0.148	0.163	764,388	0.1587	0.00%
2009-02-02	0	0.540	0.500	0.540	0.540	0.540	100,000	54,000	0.5400	0.160	0.148	0.160	0.160	0.160	336,735	0.1604	0.00%
2009-01-30	0	0.540	0.500	0.540	-	-	100,000	54,000	0.5400	0.160	0.148	0.160	-	-	336,735	0.1604	0.00%
2009-01-29	0	0.540	0.530	0.540	0.520	0.540	270,000	143,300	0.5307	0.160	0.157	0.160	0.154	0.160	909,184	0.1576	3.85%
2009-01-23	0	0.520	0.485	0.520	0.520	0.520	200,000	104,000	0.5200	0.154	0.144	0.154	0.154	0.154	673,470	0.1544	4.00%
2009-01-22	0	0.500	0.480	0.500	0.490	0.500	250,000	124,000	0.4960	0.148	0.143	0.148	0.146	0.148	841,837	0.1473	2.04%
2009-01-21	0	0.490	0.485	0.490	0.485	0.490	210,000	102,100	0.4862	0.146	0.144	0.146	0.144	0.146	707,143	0.1444	1.03%
2009-01-20	0	0.485	0.485	0.500	0.500	0.510	150,000	75,170	0.5011	0.144	0.144	0.148	0.148	0.151	505,102	0.1488	-2.02%
2009-01-19	0	0.495	0.470	0.500	0.495	0.495	150,000	74,250	0.4950	0.147	0.140	0.148	0.147	0.147	505,102	0.1470	0.00%
2009-01-16	0	0.495	0.475	0.495	0.480	0.495	396,000	191,570	0.4838	0.147	0.141	0.147	0.143	0.147	1,333,470	0.1437	1.02%
2009-01-15	0	0.490	0.480	0.490	0.480	0.490	180,000	86,950	0.4831	0.146	0.143	0.146	0.143	0.146	606,123	0.1435	2.08%
2009-01-14	0	0.480	0.475	0.480	0.475	0.480	220,000	105,560	0.4798	0.143	0.141	0.143	0.141	0.143	740,817	0.1425	-2.04%
2009-01-13	0	0.490	0.470	0.490	0.470	0.490	230,000	110,750	0.4815	0.146	0.140	0.146	0.140	0.146	774,490	0.1430	4.26%
2009-01-12	0	0.470	0.470	0.485	0.470	0.485	332,000	159,920	0.4817	0.140	0.140	0.144	0.140	0.144	1,117,960	0.1430	-6.00%
2009-01-09	0	0.500	0.485	0.500	-	-	0	0	-	0.148	0.144	0.148	-	-	0	-	0.00%
2009-01-08	0	0.500	0.475	0.510	0.480	0.500	510,000	248,800	0.4878	0.148	0.141	0.151	0.143	0.148	1,717,348	0.1449	-0.99%
2009-01-07	0	0.520	0.510	0.520	0.500	0.560	1,860,000	982,520	0.5282	0.150	0.147	0.150	0.144	0.162	6,449,307	0.1523	4.00%
2009-01-06	0	0.500	0.500	0.510	0.500	0.510	302,000	151,360	0.5012	0.144	0.144	0.147	0.144	0.147	1,047,146	0.1445	0.00%
2009-01-05	0	0.500	0.495	0.510	0.470	0.540	906,000	451,340	0.4982	0.144	0.143	0.147	0.136	0.156	3,141,437	0.1437	-3.85%
2009-01-02	0	0.520	0.510	0.520	0.500	0.540	2,116,000	1,133,460	0.5357	0.150	0.147	0.150	0.144	0.156	7,336,954	0.1545	4.00%
2008-12-31	0	0.500	0.480	0.510	-	-	0	0	-	0.144	0.138	0.147	-	-	0	-	0.00%
2008-12-30	0	0.500	0.480	0.500	0.500	0.500	70,000	35,000	0.5000	0.144	0.138	0.144	0.144	0.144	242,716	0.1442	1.01%
2008-12-29	0	0.495	0.495	0.540	0.490	0.495	100,000	49,300	0.4930	0.143	0.143	0.156	0.141	0.143	346,737	0.1422	1.02%
2008-12-24	0	0.490	0.480	0.500	0.490	0.490	50,000	24,500	0.4900	0.141	0.138	0.144	0.141	0.141	173,368	0.1413	1.03%
2008-12-23	0	0.485	0.485	0.510	0.470	0.510	172,000	85,060	0.4945	0.140	0.140	0.147	0.136	0.147	596,388	0.1426	-4.90%
2008-12-22	0	0.510	0.500	0.510	0.510	0.510	250,000	127,500	0.5100	0.147	0.144	0.147	0.147	0.147	866,842	0.1471	0.00%
2008-12-19	0	0.510	0.500	0.510	0.510	0.510	356,000	181,560	0.5100	0.147	0.144	0.147	0.147	0.147	1,234,384	0.1471	0.00%
2008-12-18	0	0.510	0.490	0.510	-	-	0	0	-	0.147	0.141	0.147	-	-	0	-	0.00%
2008-12-17	0	0.510	0.500	0.510	-	-	0	0	-	0.147	0.144	0.147	-	-	0	-	0.00%
2008-12-16	0	0.510	0.500	0.510	-	-	0	0	-	0.147	0.144	0.147	-	-	0	-	0.00%
2008-12-15	0	0.510	0.500	0.530	-	-	0	0	-	0.147	0.144	0.153	-	-	0	-	0.00%
2008-12-12	0	0.510	0.500	0.510	-	-	0	0	-	0.147	0.144	0.147	-	-	0	-	0.00%
2008-12-11	0	0.510	0.500	0.520	0.510	0.520	82,000	42,440	0.5176	0.147	0.144	0.150	0.147	0.150	284,324	0.1493	-1.92%
2008-12-10	0	0.520	0.520	0.550	0.500	0.540	102,000	53,240	0.5220	0.150	0.150	0.159	0.144	0.156	353,672	0.1505	-1.89%
2008-12-09	0	0.530	0.530	0.540	0.530	0.530	12,000	6,360	0.5300	0.153	0.153	0.156	0.153	0.153	41,608	0.1529	0.00%
2008-12-08	0	0.530	0.500	0.530	-	-	0	0	-	0.153	0.144	0.153	-	-	0	-	-1.85%
2008-12-05	0	0.540	0.500	0.540	0.500	0.540	216,000	111,160	0.5146	0.156	0.144	0.156	0.144	0.156	748,952	0.1484	8.00%
2008-12-04	0	0.500	0.500	0.520	0.500	0.500	4,000	2,000	0.5000	0.144	0.144	0.150	0.144	0.144	13,869	0.1442	0.00%
2008-12-03	0	0.500	0.490	0.500	0.495	0.500	30,000	14,900	0.4967	0.144	0.141	0.144	0.143	0.144	104,021	0.1432	1.01%
2008-12-02	0	0.495	0.480	0.495	0.495	0.495	50,000	24,750	0.4950	0.143	0.138	0.143	0.143	0.143	173,368	0.1428	0.00%
2008-12-01	0	0.495	0.475	0.500	0.470	0.495	250,000	119,550	0.4782	0.143	0.137	0.144	0.136	0.143	866,842	0.1379	3.13%
2008-11-28	0	0.480	0.480	0.495	0.480	0.500	52,000	25,910	0.4983	0.138	0.138	0.143	0.138	0.144	180,303	0.1437	-3.03%
2008-11-27	0	0.495	0.480	0.500	0.495	0.495	20,000	9,900	0.4950	0.143	0.138	0.144	0.143	0.143	69,347	0.1428	3.13%
2008-11-26	0	0.480	0.480	0.495	0.480	0.495	146,000	71,330	0.4886	0.138	0.138	0.143	0.138	0.143	506,236	0.1409	-3.03%
2008-11-25	0	0.495	0.490	0.495	0.495	0.500	76,000	37,990	0.4999	0.143	0.141	0.143	0.143	0.144	263,520	0.1442	-1.00%
2008-11-24	0	0.500	0.450	0.500	0.500	0.550	282,000	150,020	0.5320	0.144	0.130	0.144	0.144	0.159	977,798	0.1534	-9.09%
2008-11-21	0	0.550	0.500	0.580	0.550	0.550	20,000	11,000	0.5500	0.159	0.144	0.167	0.159	0.159	69,347	0.1586	0.00%
2008-11-20	0	0.550	0.500	0.550	0.550	0.550	100,000	55,000	0.5500	0.159	0.144	0.159	0.159	0.159	346,737	0.1586	-8.33%
2008-11-19	0	0.600	0.550	0.600	-	-	0	0	-	0.173	0.159	0.173	-	-	0	-	0.00%
2008-11-18	0	0.600	0.550	0.600	0.600	0.600	2,000	1,200	0.6000	0.173	0.159	0.173	0.173	0.173	6,935	0.1730	-4.76%
2008-11-17	0	0.630	0.600	0.640	-	-	0	0	-	0.182	0.173	0.185	-	-	0	-	0.00%
2008-11-14	0	0.630	0.600	0.630	-	-	0	0	-	0.182	0.173	0.182	-	-	0	-	0.00%
2008-11-13	0	0.630	0.600	0.630	-	-	0	0	-	0.182	0.173	0.182	-	-	0	-	0.00%
2008-11-12	0	0.630	0.600	0.630	-	-	0	0	-	0.182	0.173	0.182	-	-	0	-	0.00%
2008-11-11	0	0.630	0.600	0.640	-	-	0	0	-	0.182	0.173	0.185	-	-	0	-	0.00%
2008-11-10	0	0.630	0.620	0.630	0.630	0.630	260,000	163,800	0.6300	0.182	0.179	0.182	0.182	0.182	901,516	0.1817	-7.35%
2008-11-07	0	0.680	0.630	0.680	0.650	0.680	50,000	33,080	0.6616	0.196	0.182	0.196	0.187	0.196	173,368	0.1908	3.03%
2008-11-06	0	0.660	0.630	0.700	-	-	0	0	-	0.190	0.182	0.202	-	-	0	-	0.00%
2008-11-05	0	0.660	0.630	0.640	0.620	0.670	204,000	130,280	0.6386	0.190	0.182	0.185	0.179	0.193	707,343	0.1842	-5.71%
2008-11-04	0	0.700	0.660	0.700	-	-	0	0	-	0.202	0.190	0.202	-	-	0	-	0.00%
2008-11-03	0	0.700	0.660	0.700	0.630	0.700	64,000	43,320	0.6769	0.202	0.190	0.202	0.182	0.202	221,912	0.1952	0.00%
2008-10-31	0	0.700	0.700	0.710	-	-	0	0	-	0.202	0.202	0.205	-	-	0	-	2.94%
2008-10-30	0	0.680	0.680	0.700	0.680	0.680	46,000	31,280	0.6800	0.196	0.196	0.202	0.196	0.196	159,499	0.1961	4.62%
2008-10-29	0	0.650	0.650	0.700	0.650	0.650	22,000	14,300	0.6500	0.187	0.187	0.202	0.187	0.187	76,282	0.1875	4.84%
2008-10-28	0	0.620	0.560	0.620	0.620	0.620	60,000	37,200	0.6200	0.179	0.162	0.179	0.179	0.179	208,042	0.1788	5.08%
2008-10-27	0	0.590	-	0.590	0.590	0.660	386,000	237,960	0.6165	0.170	-	0.170	0.170	0.190	1,338,405	0.1778	-16.90%
2008-10-24	0	0.710	0.650	0.710	0.700	0.710	80,000	56,680	0.7085	0.205	0.187	0.205	0.202	0.205	277,390	0.2043	1.43%
2008-10-23	0	0.700	0.670	0.700	0.650	0.700	140,750	95,645	0.6795	0.202	0.193	0.202	0.187	0.202	488,032	0.1960	4.48%
2008-10-22	0	0.670	0.670	0.700	0.670	0.670	72,000	48,240	0.6700	0.193	0.193	0.202	0.193	0.193	249,651	0.1932	-5.63%
2008-10-21	0	0.710	0.660	0.710	0.670	0.710	190,000	128,800	0.6779	0.205	0.190	0.205	0.193	0.205	658,800	0.1955	0.00%
2008-10-20	0	0.710	0.670	0.710	0.720	0.720	10,000	7,200	0.7200	0.205	0.193	0.205	0.208	0.208	34,674	0.2077	-1.39%
2008-10-17	0	0.720	0.690	0.720	0.690	0.720	121,195	85,665	0.7068	0.208	0.199	0.208	0.199	0.208	420,228	0.2039	0.00%
2008-10-16	0	0.720	0.670	0.720	0.670	0.720	90,000	62,520	0.6947	0.208	0.193	0.208	0.193	0.208	312,063	0.2003	0.00%
2008-10-15	0	0.720	0.700	0.720	0.720	0.720	50,000	36,000	0.7200	0.208	0.202	0.208	0.208	0.208	173,368	0.2077	-1.37%
2008-10-14	0	0.730	0.680	0.730	0.710	0.730	50,000	35,680	0.7136	0.211	0.196	0.211	0.205	0.211	173,368	0.2058	2.82%
2008-10-13	0	0.710	0.640	0.710	0.630	0.710	62,000	43,860	0.7074	0.205	0.185	0.205	0.182	0.205	214,977	0.2040	1.43%
2008-10-10	0	0.700	0.640	0.700	0.700	0.700	100,000	70,000	0.7000	0.202	0.185	0.202	0.202	0.202	346,737	0.2019	-2.78%
2008-10-09	0	0.720	0.680	0.750	0.650	0.720	381,750	256,650	0.6723	0.208	0.196	0.216	0.187	0.208	1,323,668	0.1939	-4.00%
2008-10-08	0	0.750	0.720	0.750	0.750	0.780	182,000	140,680	0.7730	0.216	0.208	0.216	0.216	0.225	631,061	0.2229	-3.85%
2008-10-06	0	0.780	0.720	0.780	0.780	0.780	80,000	62,400	0.7800	0.225	0.208	0.225	0.225	0.225	277,390	0.2250	0.00%
2008-10-03	0	0.780	0.730	0.780	0.710	0.780	100,000	77,300	0.7730	0.225	0.211	0.225	0.205	0.225	346,737	0.2229	0.00%
2008-10-02	0	0.780	0.700	0.780	0.780	0.780	100,000	78,000	0.7800	0.225	0.202	0.225	0.225	0.225	346,737	0.2250	0.00%
2008-09-30	0	0.780	0.650	0.780	-	-	0	0	-	0.225	0.187	0.225	-	-	0	-	0.00%
2008-09-29	0	0.780	0.720	0.770	0.730	0.780	74,000	57,080	0.7714	0.225	0.208	0.222	0.211	0.225	256,585	0.2225	0.00%
2008-09-26	0	0.780	0.690	0.780	0.780	0.780	74,000	57,720	0.7800	0.225	0.199	0.225	0.225	0.225	256,585	0.2250	0.00%
2008-09-25	0	0.780	0.700	0.780	0.780	0.780	130,000	101,400	0.7800	0.225	0.202	0.225	0.225	0.225	450,758	0.2250	0.00%
2008-09-24	0	0.780	0.710	0.800	0.780	0.780	80,000	62,400	0.7800	0.225	0.205	0.231	0.225	0.225	277,390	0.2250	0.00%
2008-09-23	0	0.780	0.740	0.880	0.770	0.820	84,000	66,280	0.7890	0.225	0.213	0.254	0.222	0.236	291,259	0.2276	-4.88%
2008-09-22	0	0.820	0.820	4.000	0.780	0.780	50,000	39,000	0.7800	0.236	0.236	1.154	0.225	0.225	173,368	0.2250	2.50%
2008-09-19	0	0.800	0.780	0.800	0.780	0.800	90,000	71,200	0.7911	0.231	0.225	0.231	0.225	0.231	312,063	0.2282	2.56%
2008-09-18	0	0.780	0.600	0.780	0.780	0.780	100,000	78,000	0.7800	0.225	0.173	0.225	0.225	0.225	346,737	0.2250	0.00%
2008-09-17	0	0.780	0.700	0.780	0.780	0.780	100,000	78,000	0.7800	0.225	0.202	0.225	0.225	0.225	346,737	0.2250	0.00%
2008-09-16	0	0.780	0.650	0.780	0.770	0.780	100,000	77,220	0.7722	0.225	0.187	0.225	0.222	0.225	346,737	0.2227	0.00%
2008-09-12	0	0.780	0.690	0.780	-	-	0	0	-	0.225	0.199	0.225	-	-	0	-	0.00%
2008-09-11	0	0.780	0.680	0.780	0.780	0.780	100,000	78,000	0.7800	0.225	0.196	0.225	0.225	0.225	346,737	0.2250	0.00%
2008-09-10	0	0.780	0.710	0.780	0.780	0.780	200,000	156,000	0.7800	0.225	0.205	0.225	0.225	0.225	693,474	0.2250	0.00%
2008-09-09	0	0.780	0.650	0.780	0.780	0.780	200,000	156,000	0.7800	0.225	0.187	0.225	0.225	0.225	693,474	0.2250	0.00%
2008-09-08	0	0.780	0.560	0.850	-	-	0	0	-	0.225	0.162	0.245	-	-	0	-	0.00%
2008-09-05	0	0.780	0.540	0.780	-	-	0	0	-	0.225	0.156	0.225	-	-	0	-	0.00%
2008-09-04	0	0.780	0.600	0.780	-	-	0	0	-	0.225	0.173	0.225	-	-	0	-	0.00%
2008-09-03	0	0.780	0.690	0.780	-	-	0	0	-	0.225	0.199	0.225	-	-	0	-	0.00%
2008-09-02	0	0.780	0.630	0.780	-	-	0	0	-	0.225	0.182	0.225	-	-	0	-	0.00%
2008-09-01	0	0.780	0.610	0.880	-	-	0	0	-	0.225	0.176	0.254	-	-	0	-	0.00%
2008-08-29	0	0.780	0.550	0.880	-	-	0	0	-	0.225	0.159	0.254	-	-	0	-	0.00%
2008-08-28	0	0.780	0.780	0.880	-	-	0	0	-	0.225	0.225	0.254	-	-	0	-	0.00%
2008-08-27	0	0.780	0.620	0.880	-	-	0	0	-	0.225	0.179	0.254	-	-	0	-	0.00%
2008-08-26	0	0.780	0.590	0.880	-	-	0	0	-	0.225	0.170	0.254	-	-	0	-	0.00%
2008-08-25	0	0.780	0.600	0.880	-	-	0	0	-	0.225	0.173	0.254	-	-	0	-	0.00%
2008-08-21	0	0.780	0.650	0.870	-	-	0	0	-	0.225	0.187	0.251	-	-	0	-	0.00%
2008-08-20	0	0.780	0.710	0.880	-	-	0	0	-	0.225	0.205	0.254	-	-	0	-	-0.00%
2008-08-19	0	0.800	0.710	0.880	-	-	0	0	-	0.225	0.200	0.247	-	-	0	-	0.00%
2008-08-18	0	0.800	0.720	0.880	-	-	0	0	-	0.225	0.202	0.247	-	-	0	-	0.00%
2008-08-15	0	0.800	0.780	0.870	0.800	0.800	24,000	19,200	0.8000	0.225	0.219	0.245	0.225	0.225	85,351	0.2250	0.00%
2008-08-14	0	0.800	0.800	0.890	0.800	0.800	6,000	4,800	0.8000	0.225	0.225	0.250	0.225	0.225	21,338	0.2250	0.00%
2008-08-13	0	0.800	0.720	0.890	-	-	0	0	-	0.225	0.202	0.250	-	-	0	-	0.00%
2008-08-12	0	0.800	0.780	0.850	-	-	0	0	-	0.225	0.219	0.239	-	-	0	-	0.00%
2008-08-11	0	0.800	0.780	0.880	-	-	0	0	-	0.225	0.219	0.247	-	-	0	-	0.00%
2008-08-08	0	0.800	0.800	0.880	0.800	0.800	2,000	1,600	0.8000	0.225	0.225	0.247	0.225	0.225	7,113	0.2250	-9.09%
2008-08-07	0	0.880	0.830	0.900	0.880	0.880	80,000	70,400	0.8800	0.247	0.233	0.253	0.247	0.247	284,502	0.2474	0.00%
2008-08-05	0	0.880	0.740	0.890	-	-	0	0	-	0.247	0.208	0.250	-	-	0	-	0.00%
2008-08-04	0	0.880	0.770	0.890	-	-	0	0	-	0.247	0.217	0.250	-	-	0	-	0.00%
2008-08-01	0	0.880	0.760	0.900	-	-	0	0	-	0.247	0.214	0.253	-	-	0	-	0.00%
2008-07-31	0	0.880	-	0.900	0.880	0.880	524,000	468,840	0.8947	0.247	-	0.253	0.247	0.247	1,863,489	0.2516	1.15%
2008-07-30	0	0.870	0.860	0.910	0.870	0.900	788,000	706,760	0.8969	0.245	0.242	0.256	0.245	0.253	2,802,346	0.2522	0.00%
2008-07-29	0	0.870	0.760	0.870	-	-	0	0	-	0.245	0.214	0.245	-	-	0	-	-3.33%
2008-07-28	0	0.900	0.790	0.990	-	-	0	0	-	0.253	0.222	0.278	-	-	0	-	0.00%
2008-07-25	0	0.900	0.850	0.950	-	-	0	0	-	0.253	0.239	0.267	-	-	0	-	0.00%
2008-07-24	0	0.900	0.900	0.950	0.900	0.900	184,000	165,600	0.9000	0.253	0.253	0.267	0.253	0.253	654,355	0.2531	5.88%
2008-07-23	0	0.850	0.850	0.920	0.850	0.850	80,000	68,000	0.8500	0.239	0.239	0.259	0.239	0.239	284,502	0.2390	0.00%
2008-07-22	0	0.850	0.750	0.850	-	-	0	0	-	0.239	0.211	0.239	-	-	0	-	0.00%
2008-07-21	0	0.850	0.760	0.920	-	-	0	0	-	0.239	0.214	0.259	-	-	0	-	0.00%
2008-07-18	0	0.850	0.750	0.930	-	-	0	0	-	0.239	0.211	0.262	-	-	0	-	0.00%
2008-07-17	0	0.850	0.780	0.900	-	-	0	0	-	0.239	0.219	0.253	-	-	0	-	0.00%
2008-07-16	0	0.850	0.740	0.850	-	-	0	0	-	0.239	0.208	0.239	-	-	0	-	-2.30%
2008-07-15	0	0.870	0.760	0.870	-	-	0	0	-	0.245	0.214	0.245	-	-	0	-	0.00%
2008-07-14	0	0.870	0.800	0.870	-	-	0	0	-	0.245	0.225	0.245	-	-	0	-	0.00%
2008-07-11	0	0.870	0.830	0.870	-	-	0	0	-	0.245	0.233	0.245	-	-	0	-	-1.14%
2008-07-10	0	0.880	0.770	0.880	-	-	0	0	-	0.247	0.217	0.247	-	-	0	-	0.00%
2008-07-09	0	0.880	0.740	0.900	-	-	0	0	-	0.247	0.208	0.253	-	-	0	-	0.00%
2008-07-08	0	0.880	0.800	0.910	0.880	0.880	50,000	44,000	0.8800	0.247	0.225	0.256	0.247	0.247	177,814	0.2474	6.02%
2008-07-07	0	0.830	0.830	0.880	0.830	0.830	80,000	66,400	0.8300	0.233	0.233	0.247	0.233	0.233	284,502	0.2334	-2.35%
2008-07-04	0	0.850	0.850	0.880	0.850	0.850	10,000	8,500	0.8500	0.239	0.239	0.247	0.239	0.239	35,563	0.2390	0.00%
2008-07-03	0	0.850	0.850	0.880	0.850	0.850	10,000	8,500	0.8500	0.239	0.239	0.247	0.239	0.239	35,563	0.2390	-3.41%
2008-07-02	0	0.880	0.840	0.880	0.880	0.880	26,000	22,880	0.8800	0.247	0.236	0.247	0.247	0.247	92,463	0.2474	4.76%
2008-06-30	0	0.840	0.800	0.880	-	-	0	0	-	0.236	0.225	0.247	-	-	0	-	0.00%
2008-06-27	0	0.840	0.840	0.880	0.800	0.870	10,000	8,420	0.8420	0.236	0.236	0.247	0.225	0.245	35,563	0.2368	-3.45%
2008-06-26	0	0.870	0.870	0.880	0.870	0.870	32,000	27,840	0.8700	0.245	0.245	0.247	0.245	0.245	113,801	0.2446	0.00%
2008-06-25	0	0.870	-	0.880	0.870	0.870	70,000	60,900	0.8700	0.245	-	0.247	0.245	0.245	248,939	0.2446	0.00%
2008-06-24	0	0.870	0.870	0.880	0.870	0.870	16,000	13,920	0.8700	0.245	0.245	0.247	0.245	0.245	56,900	0.2446	0.00%
2008-06-23	0	0.870	0.830	0.870	-	-	0	0	-	0.245	0.233	0.245	-	-	0	-	-1.14%
2008-06-20	0	0.880	0.880	0.930	0.880	0.880	6,000	5,280	0.8800	0.247	0.247	0.262	0.247	0.247	21,338	0.2474	1.15%
2008-06-19	0	0.870	0.870	0.900	-	-	0	0	-	0.245	0.245	0.253	-	-	0	-	0.00%
2008-06-18	0	0.870	0.870	0.920	0.860	0.860	4,000	3,440	0.8600	0.245	0.245	0.259	0.242	0.242	14,225	0.2418	-7.45%
2008-06-17	0	0.940	0.850	0.940	-	-	0	0	-	0.264	0.239	0.264	-	-	0	-	-1.05%
2008-06-16	0	0.950	0.880	0.950	0.960	0.960	22,000	21,120	0.9600	0.267	0.247	0.267	0.270	0.270	78,238	0.2699	3.26%
2008-06-13	0	0.920	0.840	0.930	0.920	0.920	30,000	27,600	0.9200	0.259	0.236	0.262	0.259	0.259	106,688	0.2587	0.00%
2008-06-12	0	0.920	0.900	0.940	-	-	0	0	-	0.259	0.253	0.264	-	-	0	-	0.00%
2008-06-11	0	0.920	0.900	0.960	-	-	0	0	-	0.259	0.253	0.270	-	-	0	-	0.00%
2008-06-10	0	0.920	0.910	0.970	0.920	0.930	130,000	119,900	0.9223	0.259	0.256	0.273	0.259	0.262	462,316	0.2593	-2.13%
2008-06-06	0	0.940	0.940	0.970	0.940	0.980	122,000	118,800	0.9738	0.264	0.264	0.273	0.264	0.276	433,866	0.2738	-4.08%
2008-06-05	0	0.980	0.930	0.980	0.920	0.990	300,000	288,260	0.9609	0.276	0.262	0.276	0.259	0.278	1,066,883	0.2702	1.03%
2008-06-04	0	0.970	0.930	0.970	0.970	1.010	88,000	85,680	0.9736	0.273	0.262	0.273	0.273	0.284	312,952	0.2738	-2.02%
2008-06-03	0	0.990	0.950	1.000	0.970	0.990	130,000	128,160	0.9858	0.278	0.267	0.281	0.273	0.278	462,316	0.2772	2.06%
2008-06-02	0	0.970	0.960	0.980	0.920	0.970	174,000	163,800	0.9414	0.273	0.270	0.276	0.259	0.273	618,792	0.2647	0.00%
2008-05-30	0	0.970	0.930	0.970	-	-	0	0	-	0.273	0.262	0.273	-	-	0	-	-2.02%
2008-05-29	0	0.990	0.930	0.990	0.990	1.000	20,000	19,980	0.9990	0.278	0.262	0.278	0.278	0.281	71,126	0.2809	6.45%
2008-05-28	0	0.930	0.930	0.960	-	-	0	0	-	0.262	0.262	0.270	-	-	0	-	1.09%
2008-05-27	0	0.920	0.920	0.950	0.920	0.920	6,000	5,520	0.9200	0.259	0.259	0.267	0.259	0.259	21,338	0.2587	-4.17%
2008-05-26	0	0.960	0.920	0.960	-	-	0	0	-	0.270	0.259	0.270	-	-	0	-	0.00%
2008-05-23	0	0.960	0.910	0.970	-	-	1,082,000	1,017,080	0.9400	0.270	0.256	0.273	-	-	3,847,891	0.2643	0.00%
2008-05-22	0	0.960	0.940	0.970	-	-	0	0	-	0.270	0.264	0.273	-	-	0	-	0.00%
2008-05-21	0	0.960	0.930	0.970	-	-	0	0	-	0.270	0.262	0.273	-	-	0	-	0.00%
2008-05-20	0	0.960	0.920	0.970	-	-	0	0	-	0.270	0.259	0.273	-	-	0	-	0.00%
2008-05-19	0	0.960	0.930	0.960	-	-	0	0	-	0.270	0.262	0.270	-	-	0	-	0.00%
2008-05-16	0	0.960	0.930	0.960	0.960	0.960	101,000	96,960	0.9600	0.270	0.262	0.270	0.270	0.270	359,184	0.2699	0.00%
2008-05-15	0	0.960	0.920	0.960	0.960	0.960	30,000	28,800	0.9600	0.270	0.259	0.270	0.270	0.270	106,688	0.2699	0.00%
2008-05-14	0	0.960	0.920	0.960	0.960	0.960	100,000	96,000	0.9600	0.270	0.259	0.270	0.270	0.270	355,628	0.2699	1.05%
2008-05-13	0	0.950	0.950	0.960	0.910	0.950	62,000	57,460	0.9268	0.267	0.267	0.270	0.256	0.267	220,489	0.2606	-1.04%
2008-05-09	0	0.960	0.910	0.960	0.910	0.960	150,000	139,500	0.9300	0.270	0.256	0.270	0.256	0.270	533,441	0.2615	0.00%
2008-05-08	0	0.960	0.950	0.960	0.940	0.970	378,000	360,500	0.9537	0.270	0.267	0.270	0.264	0.273	1,344,272	0.2682	3.23%
2008-05-07	0	0.930	0.920	0.950	0.920	0.940	882,000	813,920	0.9228	0.262	0.259	0.267	0.259	0.264	3,136,636	0.2595	1.09%
2008-05-06	0	0.920	0.910	0.920	0.930	0.950	160,000	150,000	0.9375	0.259	0.256	0.259	0.262	0.267	569,004	0.2636	-1.08%
2008-05-05	0	0.930	0.910	0.930	0.920	0.940	124,000	116,300	0.9379	0.262	0.256	0.262	0.259	0.264	440,978	0.2637	-2.11%
2008-05-02	0	0.950	0.920	0.950	-	-	750	645	0.8600	0.267	0.259	0.267	-	-	2,667	0.2418	0.00%
2008-04-30	0	0.950	0.950	0.990	0.950	0.950	74,000	70,300	0.9500	0.267	0.267	0.278	0.267	0.267	263,164	0.2671	0.00%
2008-04-29	0	0.950	0.910	0.950	-	-	0	0	-	0.267	0.256	0.267	-	-	0	-	0.00%
2008-04-28	0	0.950	0.910	0.950	0.950	0.950	104,000	98,800	0.9500	0.267	0.256	0.267	0.267	0.267	369,853	0.2671	-1.04%
2008-04-25	0	0.960	0.900	0.970	0.940	0.960	103,800	99,446	0.9581	0.270	0.253	0.273	0.264	0.270	369,141	0.2694	2.13%
2008-04-24	0	0.940	0.940	0.960	0.940	0.940	44,000	41,360	0.9400	0.264	0.264	0.270	0.264	0.264	156,476	0.2643	4.44%
2008-04-23	0	0.900	0.890	0.930	0.880	0.970	210,000	192,780	0.9180	0.253	0.250	0.262	0.247	0.273	746,818	0.2581	-7.22%
2008-04-22	0	0.970	0.920	0.970	-	-	0	0	-	0.273	0.259	0.273	-	-	0	-	0.00%
2008-04-21	0	0.970	0.920	0.980	0.880	0.970	588,200	569,220	0.9677	0.273	0.259	0.276	0.247	0.273	2,091,802	0.2721	0.00%
2008-04-18	0	0.970	0.960	0.970	0.960	0.980	200,000	194,000	0.9700	0.273	0.270	0.273	0.270	0.276	711,255	0.2728	2.11%
2008-04-17	0	0.950	0.950	0.980	-	-	0	0	-	0.267	0.267	0.276	-	-	0	-	0.00%
2008-04-16	0	0.950	0.950	0.970	0.950	0.970	53,800	52,056	0.9676	0.267	0.267	0.273	0.267	0.273	191,328	0.2721	-1.04%
2008-04-15	0	0.960	0.960	0.970	0.950	0.960	440,000	419,680	0.9538	0.270	0.270	0.273	0.267	0.270	1,564,762	0.2682	3.23%
2008-04-14	0	0.930	0.930	0.970	0.930	0.970	858,000	829,160	0.9664	0.262	0.262	0.273	0.262	0.273	3,051,285	0.2717	-3.12%
2008-04-11	0	0.960	0.930	0.970	0.930	0.960	276,000	264,280	0.9575	0.270	0.262	0.273	0.262	0.270	981,532	0.2693	1.05%
2008-04-10	0	0.950	0.950	0.970	0.950	0.970	417,500	403,555	0.9666	0.267	0.267	0.273	0.267	0.273	1,484,745	0.2718	-3.06%
2008-04-09	0	0.980	0.950	0.980	0.980	0.990	100,000	98,500	0.9850	0.276	0.267	0.276	0.276	0.278	355,628	0.2770	2.08%
2008-04-08	0	0.960	0.960	0.970	0.960	0.990	576,000	564,020	0.9792	0.270	0.270	0.273	0.270	0.278	2,048,415	0.2753	-3.03%
2008-04-07	0	0.990	0.960	0.990	0.990	0.990	100,000	99,000	0.9900	0.278	0.270	0.278	0.278	0.278	355,628	0.2784	0.00%
2008-04-03	0	0.990	0.950	0.990	0.990	0.990	126,000	124,740	0.9900	0.278	0.267	0.278	0.278	0.278	448,091	0.2784	0.00%
2008-04-02	0	0.990	0.950	0.990	0.990	0.990	100,000	99,000	0.9900	0.278	0.267	0.278	0.278	0.278	355,628	0.2784	2.06%
2008-04-01	0	0.970	0.940	0.970	0.970	0.980	150,000	146,520	0.9768	0.273	0.264	0.273	0.273	0.276	533,441	0.2747	0.00%
2008-03-31	0	0.970	0.940	0.970	0.980	0.990	198,000	194,540	0.9825	0.273	0.264	0.273	0.276	0.278	704,143	0.2763	-1.02%
2008-03-28	0	0.980	0.950	0.980	0.980	0.990	146,000	143,540	0.9832	0.276	0.267	0.276	0.276	0.278	519,216	0.2765	0.00%
2008-03-27	0	0.980	0.980	1.000	0.980	1.000	586,000	581,000	0.9915	0.276	0.276	0.281	0.276	0.281	2,083,978	0.2788	-2.00%
2008-03-26	0	1.000	0.980	1.000	0.940	1.000	438,000	429,280	0.9801	0.281	0.276	0.281	0.264	0.281	1,557,649	0.2756	6.38%
2008-03-25	0	0.940	0.940	0.950	0.940	0.970	306,398	295,106	0.9631	0.264	0.264	0.267	0.264	0.273	1,089,636	0.2708	1.08%
2008-03-20	0	0.930	0.930	0.970	0.930	0.980	128,000	124,340	0.9714	0.262	0.262	0.273	0.262	0.276	455,203	0.2732	0.00%
2008-03-19	0	0.930	0.930	0.980	0.930	0.980	108,000	105,320	0.9752	0.262	0.262	0.276	0.262	0.276	384,078	0.2742	-3.12%
2008-03-18	0	0.960	0.920	0.960	0.930	0.980	452,000	438,860	0.9709	0.270	0.259	0.270	0.262	0.276	1,607,437	0.2730	-2.04%
2008-03-17	0	0.980	0.980	1.000	0.980	1.000	496,000	493,040	0.9940	0.276	0.276	0.281	0.276	0.281	1,763,913	0.2795	0.00%
2008-03-14	0	0.980	0.980	1.000	0.980	0.990	74,000	72,820	0.9841	0.276	0.276	0.281	0.276	0.278	263,164	0.2767	-1.01%
2008-03-13	0	0.990	0.970	0.990	0.970	1.010	1,252,000	1,252,580	1.0005	0.278	0.273	0.278	0.273	0.284	4,452,458	0.2813	3.13%
2008-03-12	0	0.960	0.960	0.980	0.960	0.970	200,000	192,920	0.9646	0.270	0.270	0.276	0.270	0.273	711,255	0.2712	1.05%
2008-03-11	0	0.950	0.950	0.970	0.910	0.960	448,000	425,500	0.9498	0.267	0.267	0.273	0.256	0.270	1,593,212	0.2671	4.40%
2008-03-10	0	0.910	0.920	0.950	0.880	0.950	116,000	109,180	0.9412	0.256	0.259	0.267	0.247	0.267	412,528	0.2647	3.41%
2008-03-07	0	0.880	0.880	0.950	0.880	0.950	124,000	116,120	0.9365	0.247	0.247	0.267	0.247	0.267	440,978	0.2633	-5.38%
2008-03-06	0	0.930	0.830	0.940	-	-	0	0	-	0.262	0.233	0.264	-	-	0	-	0.00%
2008-03-05	0	0.930	0.830	0.930	-	-	0	0	-	0.262	0.233	0.262	-	-	0	-	-1.06%
2008-03-04	0	0.940	0.830	0.940	-	-	0	0	-	0.264	0.233	0.264	-	-	0	-	-1.05%
2008-03-03	0	0.950	0.840	0.950	-	-	0	0	-	0.267	0.236	0.267	-	-	0	-	-1.04%
2008-02-29	0	0.960	0.870	0.960	-	-	0	0	-	0.270	0.245	0.270	-	-	0	-	-2.04%
2008-02-28	0	0.980	0.870	0.980	-	-	0	0	-	0.276	0.245	0.276	-	-	0	-	0.00%
2008-02-27	0	0.980	0.940	0.980	-	-	42	41	0.9762	0.276	0.264	0.276	-	-	149	0.2745	0.00%
2008-02-26	0	0.980	0.910	0.980	-	-	1,000	950	0.9500	0.276	0.256	0.276	-	-	3,556	0.2671	-2.00%
2008-02-25	0	1.000	0.880	1.000	0.980	1.010	1,420,000	1,413,460	0.9954	0.281	0.247	0.281	0.276	0.284	5,049,913	0.2799	4.17%
2008-02-22	0	0.960	0.960	1.000	0.900	0.960	816,000	759,300	0.9305	0.270	0.270	0.281	0.253	0.270	2,901,922	0.2617	6.67%
2008-02-21	0	0.900	0.810	0.900	-	-	0	0	-	0.253	0.228	0.253	-	-	0	-	0.00%
2008-02-20	0	0.900	0.840	0.900	-	-	0	0	-	0.253	0.236	0.253	-	-	0	-	0.00%
2008-02-19	0	0.900	0.850	0.910	-	-	0	0	-	0.253	0.239	0.256	-	-	0	-	0.00%
2008-02-18	0	0.900	0.850	0.910	-	-	0	0	-	0.253	0.239	0.256	-	-	0	-	0.00%
2008-02-15	0	0.900	0.900	0.960	0.870	0.900	592,000	522,080	0.8819	0.253	0.253	0.270	0.245	0.253	2,105,316	0.2480	3.45%
2008-02-14	0	0.870	0.860	0.880	0.850	0.870	1,712,000	1,475,800	0.8620	0.245	0.242	0.247	0.239	0.245	6,088,345	0.2424	4.82%
2008-02-13	0	0.830	0.830	0.860	0.810	0.810	18,000	14,580	0.8100	0.233	0.233	0.242	0.228	0.228	64,013	0.2278	-1.19%
2008-02-12	0	0.840	0.830	0.840	0.840	0.850	110,000	92,900	0.8445	0.236	0.233	0.236	0.236	0.239	391,190	0.2375	0.00%
2008-02-11	0	0.840	0.820	0.840	0.850	0.850	20,000	17,000	0.8500	0.236	0.231	0.236	0.239	0.239	71,126	0.2390	-1.18%
2008-02-06	0	0.850	0.820	0.850	-	-	0	0	-	0.239	0.231	0.239	-	-	0	-	0.00%
2008-02-05	0	0.850	0.840	0.850	0.840	0.870	178,000	151,560	0.8515	0.239	0.236	0.239	0.236	0.245	633,017	0.2394	-1.16%
2008-02-04	0	0.860	0.850	0.870	-	-	0	0	-	0.242	0.239	0.245	-	-	0	-	0.00%
2008-02-01	0	0.860	0.820	0.860	0.850	0.860	24,000	20,540	0.8558	0.242	0.231	0.242	0.239	0.242	85,351	0.2407	0.00%
2008-01-31	0	0.860	0.850	0.870	0.860	0.860	40,000	34,400	0.8600	0.242	0.239	0.245	0.242	0.242	142,251	0.2418	-1.15%
2008-01-30	0	0.870	0.830	0.870	0.850	0.870	1,046,000	898,780	0.8593	0.245	0.233	0.245	0.239	0.245	3,719,865	0.2416	2.35%
2008-01-29	0	0.850	0.830	0.850	0.840	0.850	1,308,000	1,106,040	0.8456	0.239	0.233	0.239	0.236	0.239	4,651,610	0.2378	2.41%
2008-01-28	0	0.830	0.820	0.830	0.820	0.830	334,000	277,020	0.8294	0.233	0.231	0.233	0.231	0.233	1,187,796	0.2332	0.00%
2008-01-25	0	0.830	0.830	0.840	0.810	0.820	112,000	91,720	0.8189	0.233	0.233	0.236	0.228	0.231	398,303	0.2303	-3.49%
2008-01-24	0	0.860	0.810	0.860	0.850	0.860	2,426,000	2,078,400	0.8567	0.242	0.228	0.242	0.239	0.242	8,627,527	0.2409	3.61%
2008-01-23	0	0.830	0.830	0.860	0.800	0.850	2,468,000	2,020,480	0.8187	0.233	0.233	0.242	0.225	0.239	8,776,890	0.2302	3.75%
2008-01-22	0	0.800	0.800	0.810	0.770	0.800	3,308,000	2,585,520	0.7816	0.225	0.225	0.228	0.217	0.225	11,764,162	0.2198	-1.23%
2008-01-21	0	0.810	0.810	0.820	0.810	0.820	2,350,800	1,916,124	0.8151	0.228	0.228	0.231	0.228	0.231	8,360,095	0.2292	-2.41%
2008-01-18	0	0.830	0.800	0.830	0.800	0.830	612,000	490,500	0.8015	0.233	0.225	0.233	0.225	0.233	2,176,441	0.2254	-1.19%
2008-01-17	0	0.840	0.800	0.840	0.800	0.840	224,000	180,720	0.8068	0.236	0.225	0.236	0.225	0.236	796,606	0.2269	5.00%
2008-01-16	0	0.800	0.780	0.810	0.770	0.810	878,000	683,200	0.7781	0.225	0.219	0.228	0.217	0.228	3,122,411	0.2188	-2.44%
2008-01-15	0	0.820	0.820	0.830	0.810	0.880	1,302,000	1,097,260	0.8427	0.231	0.231	0.233	0.228	0.247	4,630,272	0.2370	-2.38%
2008-01-14	0	0.840	0.840	0.880	0.840	0.880	260,000	220,560	0.8483	0.236	0.236	0.247	0.236	0.247	924,632	0.2385	-4.55%
2008-01-11	0	0.880	0.880	0.890	0.860	0.880	1,428,000	1,244,440	0.8715	0.247	0.247	0.250	0.242	0.247	5,078,363	0.2450	-1.12%
2008-01-10	0	0.890	0.860	0.890	0.860	0.890	1,386,000	1,208,840	0.8722	0.250	0.242	0.250	0.242	0.250	4,928,999	0.2453	2.30%
2008-01-09	0	0.870	0.840	0.870	0.840	0.950	366,000	316,180	0.8639	0.245	0.236	0.245	0.236	0.267	1,301,597	0.2429	2.96%
2008-01-08	0	0.860	0.860	0.870	0.860	0.870	1,412,000	1,226,840	0.8689	0.238	0.238	0.240	0.238	0.240	5,110,601	0.2401	-1.15%
2008-01-07	0	0.870	0.860	0.870	0.840	0.870	1,600,000	1,377,480	0.8609	0.240	0.238	0.240	0.232	0.240	5,791,049	0.2379	2.35%
2008-01-04	0	0.850	0.850	0.860	0.850	0.870	1,798,000	1,550,960	0.8626	0.235	0.235	0.238	0.235	0.240	6,507,691	0.2383	-1.16%
2008-01-03	0	0.860	0.860	0.870	0.840	0.890	3,556,000	3,079,140	0.8659	0.238	0.238	0.240	0.232	0.246	12,870,606	0.2392	1.18%
2008-01-02	0	0.850	0.840	0.860	0.820	0.850	1,148,000	959,080	0.8354	0.235	0.232	0.238	0.227	0.235	4,155,078	0.2308	4.94%
2007-12-31	0	0.810	0.810	0.820	0.800	0.800	140,000	112,000	0.8000	0.224	0.224	0.227	0.221	0.221	506,717	0.2210	2.53%
2007-12-28	0	0.790	0.790	0.800	0.780	0.800	142,000	112,840	0.7946	0.218	0.218	0.221	0.216	0.221	513,956	0.2196	0.00%
2007-12-27	0	0.790	0.750	0.790	0.790	0.790	28,000	22,120	0.7900	0.218	0.207	0.218	0.218	0.218	101,343	0.2183	1.28%
2007-12-24	0	0.780	0.780	0.800	0.780	0.820	70,000	55,800	0.7971	0.216	0.216	0.221	0.216	0.227	253,358	0.2202	-2.50%
2007-12-21	0	0.800	0.780	0.800	0.800	0.800	230,000	184,000	0.8000	0.221	0.216	0.221	0.221	0.221	832,463	0.2210	0.00%
2007-12-20	0	0.800	0.770	0.800	0.790	0.800	40,000	31,780	0.7945	0.221	0.213	0.221	0.218	0.221	144,776	0.2195	1.27%
2007-12-19	0	0.790	0.770	0.790	0.790	0.790	322,000	254,380	0.7900	0.218	0.213	0.218	0.218	0.218	1,165,449	0.2183	3.95%
2007-12-18	0	0.760	0.750	0.770	0.740	0.790	1,836,000	1,388,780	0.7564	0.210	0.207	0.213	0.204	0.218	6,645,229	0.2090	-2.56%
2007-12-17	0	0.780	0.770	0.790	0.740	0.800	1,196,000	931,620	0.7789	0.216	0.213	0.218	0.204	0.221	4,328,809	0.2152	-7.14%
2007-12-14	0	0.840	0.830	0.840	0.750	0.850	5,094,000	4,112,460	0.8073	0.232	0.229	0.232	0.207	0.235	18,437,252	0.2231	18.31%
2007-12-13	0	0.710	0.710	0.740	0.710	0.730	596,000	429,760	0.7211	0.196	0.196	0.204	0.196	0.202	2,157,166	0.1992	-1.39%
2007-12-12	0	0.720	0.710	0.730	0.710	0.730	1,462,000	1,052,640	0.7200	0.199	0.196	0.202	0.196	0.202	5,291,571	0.1989	0.00%
2007-12-11	0	0.720	0.720	0.730	0.710	0.730	791,750	573,433	0.7243	0.199	0.199	0.202	0.196	0.202	2,865,664	0.2001	1.41%
2007-12-10	0	0.710	0.710	0.730	0.710	0.750	1,910,000	1,392,260	0.7289	0.196	0.196	0.202	0.196	0.207	6,913,065	0.2014	-1.39%
2007-12-07	0	0.720	0.720	0.730	0.710	0.770	1,200,000	881,600	0.7347	0.199	0.199	0.202	0.196	0.213	4,343,287	0.2030	-6.49%
2007-12-06	0	0.770	0.720	0.770	0.750	0.770	1,170,000	885,140	0.7565	0.213	0.199	0.213	0.207	0.213	4,234,705	0.2090	2.67%
2007-12-05	0	0.750	0.720	0.750	0.750	0.760	550,000	413,500	0.7518	0.207	0.199	0.207	0.207	0.210	1,990,673	0.2077	0.00%
2007-12-04	0	0.750	0.740	0.750	0.750	0.760	400,000	302,000	0.7550	0.207	0.204	0.207	0.207	0.210	1,447,762	0.2086	-2.60%
2007-12-03	0	0.770	0.710	0.720	0.720	0.720	50,000	36,000	0.7200	0.213	0.196	0.199	0.199	0.199	180,970	0.1989	0.00%
2007-11-30	0	0.770	0.770	0.780	0.750	0.750	154,000	115,500	0.7500	0.213	0.213	0.216	0.207	0.207	557,388	0.2072	0.00%
2007-11-29	0	0.770	0.750	0.780	-	-	0	0	-	0.213	0.207	0.216	-	-	0	-	0.00%
2007-11-28	0	0.770	0.770	0.780	0.770	0.780	180,924	141,067	0.7797	0.213	0.213	0.216	0.213	0.216	654,837	0.2154	0.00%
2007-11-27	0	0.770	0.760	0.790	0.770	0.800	800,000	625,220	0.7815	0.213	0.210	0.218	0.213	0.221	2,895,524	0.2159	-1.28%
2007-11-26	0	0.780	0.750	0.780	-	-	0	0	-	0.216	0.207	0.216	-	-	0	-	0.00%
2007-11-23	0	0.780	0.710	0.780	0.710	0.790	202,000	158,420	0.7843	0.216	0.196	0.216	0.196	0.218	731,120	0.2167	-2.50%
2007-11-22	0	0.800	0.790	0.810	0.800	0.800	100,000	80,000	0.8000	0.221	0.218	0.224	0.221	0.221	361,941	0.2210	1.27%
2007-11-21	0	0.790	0.790	0.800	0.790	0.800	430,000	343,600	0.7991	0.218	0.218	0.221	0.218	0.221	1,556,344	0.2208	-1.25%
2007-11-20	0	0.800	0.800	0.840	0.780	0.800	232,000	183,200	0.7897	0.221	0.221	0.232	0.216	0.221	839,702	0.2182	2.56%
2007-11-19	0	0.780	0.780	0.800	0.780	0.800	50,000	39,640	0.7928	0.216	0.216	0.221	0.216	0.221	180,970	0.2190	-1.27%
2007-11-16	0	0.790	0.750	0.790	0.780	0.790	74,000	58,040	0.7843	0.218	0.207	0.218	0.216	0.218	267,836	0.2167	0.00%
2007-11-15	0	0.790	0.770	0.790	0.760	0.790	194,000	150,140	0.7739	0.218	0.213	0.218	0.210	0.218	702,165	0.2138	5.33%
2007-11-14	0	0.750	0.740	0.750	0.710	0.750	178,000	130,160	0.7312	0.207	0.204	0.207	0.196	0.207	644,254	0.2020	7.14%
2007-11-13	0	0.700	0.690	0.710	0.690	0.800	3,004,000	2,185,080	0.7274	0.193	0.191	0.196	0.191	0.221	10,872,694	0.2010	-12.50%
2007-11-12	0	0.800	0.800	0.810	0.800	0.850	138,000	115,160	0.8345	0.221	0.221	0.224	0.221	0.235	499,478	0.2306	-6.98%
2007-11-09	0	0.860	0.840	0.860	0.860	0.860	14,000	12,040	0.8600	0.238	0.232	0.238	0.238	0.238	50,672	0.2376	0.00%
2007-11-08	0	0.860	0.850	0.860	0.860	0.860	12,000	10,320	0.8600	0.238	0.235	0.238	0.238	0.238	43,433	0.2376	-1.15%
2007-11-07	0	0.870	0.840	0.870	0.830	0.870	540,000	465,640	0.8623	0.240	0.232	0.240	0.229	0.240	1,954,479	0.2382	6.10%
2007-11-06	0	0.820	0.820	0.860	-	-	0	0	-	0.227	0.227	0.238	-	-	0	-	0.00%
2007-11-05	0	0.820	0.820	0.860	-	-	0	0	-	0.227	0.227	0.238	-	-	0	-	1.23%
2007-11-02	0	0.810	0.810	0.830	0.810	0.830	72,000	59,480	0.8261	0.224	0.224	0.229	0.224	0.229	260,597	0.2282	-3.57%
2007-11-01	0	0.840	0.810	0.850	0.810	0.840	880,000	723,880	0.8226	0.232	0.224	0.235	0.224	0.232	3,185,077	0.2273	1.20%
2007-10-31	0	0.830	0.830	0.850	0.830	0.830	116,000	96,280	0.8300	0.229	0.229	0.235	0.229	0.229	419,851	0.2293	-1.19%
2007-10-30	0	0.840	0.840	0.860	0.840	0.850	210,000	178,200	0.8486	0.232	0.232	0.238	0.232	0.235	760,075	0.2345	-1.18%
2007-10-29	0	0.850	0.830	0.860	0.850	0.850	40,000	34,000	0.8500	0.235	0.229	0.238	0.235	0.235	144,776	0.2348	-2.30%
2007-10-26	0	0.870	0.860	0.870	0.860	0.870	250,000	216,500	0.8660	0.240	0.238	0.240	0.238	0.240	904,851	0.2393	0.00%
2007-10-25	0	0.870	0.850	0.870	0.850	0.870	100,000	86,540	0.8654	0.240	0.235	0.240	0.235	0.240	361,941	0.2391	0.00%
2007-10-24	0	0.870	0.830	0.870	0.860	0.870	350,000	303,360	0.8667	0.240	0.229	0.240	0.238	0.240	1,266,792	0.2395	0.00%
2007-10-23	0	0.870	0.860	0.880	0.860	0.880	422,000	367,160	0.8700	0.240	0.238	0.243	0.238	0.243	1,527,389	0.2404	0.00%
2007-10-22	0	0.870	0.850	0.870	0.850	0.870	120,750	103,495	0.8571	0.240	0.235	0.240	0.235	0.240	437,043	0.2368	0.00%
2007-10-18	0	0.870	0.860	0.870	0.860	0.870	350,000	302,820	0.8652	0.240	0.238	0.240	0.238	0.240	1,266,792	0.2390	0.00%
2007-10-17	0	0.870	0.870	0.880	0.870	0.870	430,000	374,100	0.8700	0.240	0.240	0.243	0.240	0.240	1,556,344	0.2404	0.00%
2007-10-16	0	0.870	0.870	0.880	0.860	0.870	620,000	538,200	0.8681	0.240	0.240	0.243	0.238	0.240	2,244,031	0.2398	0.00%
2007-10-15	0	0.870	0.860	0.870	0.870	0.870	700,000	609,000	0.8700	0.240	0.238	0.240	0.240	0.240	2,533,584	0.2404	0.00%
2007-10-12	0	0.870	0.870	0.890	0.870	0.870	450,000	391,500	0.8700	0.240	0.240	0.246	0.240	0.240	1,628,733	0.2404	0.00%
2007-10-11	0	0.870	0.870	0.890	0.870	0.890	26,000	22,740	0.8746	0.240	0.240	0.246	0.240	0.246	94,105	0.2416	-3.33%
2007-10-10	0	0.900	0.880	0.900	0.870	0.900	282,000	250,940	0.8899	0.249	0.243	0.249	0.240	0.249	1,020,672	0.2459	2.27%
2007-10-09	0	0.880	0.870	0.890	0.860	0.880	380,000	330,000	0.8684	0.243	0.240	0.246	0.238	0.243	1,375,374	0.2399	2.33%
2007-10-08	0	0.860	0.850	0.870	0.860	0.880	1,212,000	1,047,920	0.8646	0.238	0.235	0.240	0.238	0.243	4,386,720	0.2389	-1.15%
2007-10-05	0	0.870	0.860	0.890	0.870	0.870	200,000	174,000	0.8700	0.240	0.238	0.246	0.240	0.240	723,881	0.2404	0.00%
2007-10-04	0	0.870	0.860	0.870	0.870	0.870	410,000	356,700	0.8700	0.240	0.238	0.240	0.240	0.240	1,483,956	0.2404	-1.14%
2007-10-03	0	0.880	0.880	0.900	0.880	0.890	496,000	440,320	0.8877	0.243	0.243	0.249	0.243	0.246	1,795,225	0.2453	-1.12%
2007-10-02	0	0.890	0.890	0.920	0.890	0.920	224,000	201,480	0.8995	0.246	0.246	0.254	0.246	0.254	810,747	0.2485	0.00%
2007-09-28	0	0.890	0.890	0.910	0.890	0.910	320,600	288,550	0.9000	0.246	0.246	0.251	0.246	0.251	1,160,381	0.2487	1.14%
2007-09-27	0	0.880	0.880	0.900	0.860	0.900	112,000	98,960	0.8836	0.243	0.243	0.249	0.238	0.249	405,373	0.2441	-4.35%
2007-09-25	0	0.920	0.900	0.920	0.900	0.920	132,000	120,200	0.9106	0.254	0.249	0.254	0.249	0.254	477,762	0.2516	2.22%
2007-09-24	0	0.900	0.900	0.910	0.900	0.900	8,000	7,200	0.9000	0.249	0.249	0.251	0.249	0.249	28,955	0.2487	0.00%
2007-09-21	0	0.900	0.860	0.900	0.880	0.900	556,000	498,000	0.8957	0.249	0.238	0.249	0.243	0.249	2,012,390	0.2475	1.12%
2007-09-20	0	0.890	0.890	0.910	0.890	0.890	48,000	42,720	0.8900	0.246	0.246	0.251	0.246	0.246	173,731	0.2459	0.00%
2007-09-19	0	0.890	0.890	0.900	0.890	0.890	130,000	115,700	0.8900	0.246	0.246	0.249	0.246	0.246	470,523	0.2459	1.14%
2007-09-18	0	0.880	0.880	0.910	-	-	0	0	-	0.243	0.243	0.251	-	-	0	-	1.15%
2007-09-17	0	0.870	0.870	0.900	0.860	0.890	6,000	5,280	0.8800	0.240	0.240	0.249	0.238	0.246	21,716	0.2431	-2.25%
2007-09-14	0	0.890	0.890	0.910	0.890	0.890	20,000	17,800	0.8900	0.246	0.246	0.251	0.246	0.246	72,388	0.2459	-3.26%
2007-09-13	0	0.920	0.900	0.920	0.900	0.920	70,000	64,000	0.9143	0.254	0.249	0.254	0.249	0.254	253,358	0.2526	0.00%
2007-09-12	0	0.920	0.900	0.930	0.900	0.920	24,000	21,840	0.9100	0.254	0.249	0.257	0.249	0.254	86,866	0.2514	3.37%
2007-09-11	0	0.890	0.890	0.900	0.890	0.890	369,278	328,606	0.8899	0.246	0.246	0.249	0.246	0.246	1,336,567	0.2459	0.00%
2007-09-10	0	0.890	0.890	0.920	0.890	0.890	1,638,000	1,457,820	0.8900	0.246	0.246	0.254	0.246	0.246	5,928,586	0.2459	0.00%
2007-09-07	0	0.890	0.880	0.920	-	-	0	0	-	0.246	0.243	0.254	-	-	0	-	0.00%
2007-09-06	0	0.890	0.880	0.890	0.890	0.890	70,000	62,300	0.8900	0.246	0.243	0.246	0.246	0.246	253,358	0.2459	0.00%
2007-09-05	0	0.890	0.880	0.900	0.880	0.900	2,394,000	2,132,680	0.8908	0.246	0.243	0.249	0.243	0.249	8,664,857	0.2461	0.00%
2007-09-04	0	0.890	0.880	0.900	0.890	0.890	530,000	475,840	0.8978	0.246	0.243	0.249	0.246	0.246	1,918,285	0.2481	-1.11%
2007-09-03	0	0.900	0.890	0.900	0.890	0.900	170,000	152,900	0.8994	0.249	0.246	0.249	0.246	0.249	615,299	0.2485	-2.17%
2007-08-31	0	0.920	0.910	0.940	0.920	0.920	46,000	42,320	0.9200	0.254	0.251	0.260	0.254	0.254	166,493	0.2542	0.00%
2007-08-30	0	0.920	0.900	0.930	0.910	0.930	362,000	335,320	0.9263	0.254	0.249	0.257	0.251	0.257	1,310,225	0.2559	-1.08%
2007-08-29	0	0.930	0.920	0.940	0.930	0.930	110,000	102,300	0.9300	0.257	0.254	0.260	0.257	0.257	398,135	0.2569	-3.12%
2007-08-28	0	0.960	0.940	0.960	0.880	0.970	290,000	273,880	0.9444	0.265	0.260	0.265	0.243	0.268	1,049,628	0.2609	4.35%
2007-08-27	0	0.920	0.910	0.920	0.880	0.920	11,632,000	10,173,532	0.8746	0.254	0.251	0.254	0.243	0.254	42,100,926	0.2416	4.55%
2007-08-24	0	0.880	0.870	0.880	0.870	0.880	46,000	40,220	0.8743	0.243	0.240	0.243	0.240	0.243	166,493	0.2416	2.33%
2007-08-23	0	0.860	0.840	0.860	-	-	0	0	-	0.238	0.232	0.238	-	-	0	-	0.00%
2007-08-22	0	0.860	0.860	0.880	-	-	0	0	-	0.238	0.238	0.243	-	-	0	-	1.18%
2007-08-21	0	0.850	0.840	0.880	0.840	0.850	88,000	74,680	0.8486	0.235	0.232	0.243	0.232	0.235	318,508	0.2345	1.19%
2007-08-20	0	0.840	0.840	0.900	0.830	0.860	218,000	184,900	0.8482	0.232	0.232	0.249	0.229	0.238	789,030	0.2343	2.44%
2007-08-17	0	0.840	0.800	0.850	0.800	0.840	220,000	177,400	0.8064	0.227	0.216	0.229	0.216	0.227	815,690	0.2175	-5.62%
2007-08-16	0	0.890	0.850	0.900	0.850	0.890	128,000	109,760	0.8575	0.240	0.229	0.243	0.229	0.240	474,584	0.2313	-1.11%
2007-08-15	0	0.900	0.850	0.900	-	-	0	0	-	0.243	0.229	0.243	-	-	0	-	-1.10%
2007-08-14	0	0.910	0.840	0.910	-	-	0	0	-	0.245	0.227	0.245	-	-	0	-	0.00%
2007-08-13	0	0.910	0.830	0.910	-	-	0	0	-	0.245	0.224	0.245	-	-	0	-	0.00%
2007-08-10	0	0.910	0.820	0.910	-	-	0	0	-	0.245	0.221	0.245	-	-	0	-	-1.09%
2007-08-09	0	0.920	0.870	0.920	0.920	0.920	30,000	27,600	0.9200	0.248	0.235	0.248	0.248	0.248	111,231	0.2481	2.22%
2007-08-08	0	0.900	0.880	0.910	0.870	0.910	219,000	196,740	0.8984	0.243	0.237	0.245	0.235	0.245	811,983	0.2423	3.45%
2007-08-07	0	0.870	0.870	0.910	0.860	0.880	504,000	435,520	0.8641	0.235	0.235	0.245	0.232	0.237	1,868,673	0.2331	1.16%
2007-08-06	0	0.860	0.860	0.910	0.860	0.910	430,000	387,000	0.9000	0.232	0.232	0.245	0.232	0.245	1,594,304	0.2427	-6.52%
2007-08-03	0	0.920	0.900	0.920	-	-	0	0	-	0.248	0.243	0.248	-	-	0	-	0.00%
2007-08-02	0	0.920	0.920	0.930	0.910	0.930	498,000	455,140	0.9139	0.248	0.248	0.251	0.245	0.251	1,846,427	0.2465	1.10%
2007-08-01	0	0.910	0.910	0.930	0.910	0.920	428,000	390,960	0.9135	0.245	0.245	0.251	0.245	0.248	1,586,889	0.2464	-3.19%
2007-07-31	0	0.940	0.920	0.940	0.940	0.940	88,000	82,720	0.9400	0.254	0.248	0.254	0.254	0.254	326,276	0.2535	0.00%
2007-07-30	0	0.940	0.920	0.940	0.890	0.940	634,000	579,180	0.9135	0.254	0.248	0.254	0.240	0.254	2,350,672	0.2464	2.17%
2007-07-27	0	0.920	0.920	0.930	0.900	0.950	1,104,000	1,023,320	0.9269	0.248	0.248	0.251	0.243	0.256	4,093,283	0.2500	-6.12%
2007-07-26	0	0.980	0.950	0.990	0.970	0.980	56,000	54,480	0.9729	0.264	0.256	0.267	0.262	0.264	207,630	0.2624	0.00%
2007-07-25	0	0.980	0.970	0.980	0.960	0.980	302,000	291,760	0.9661	0.264	0.262	0.264	0.259	0.264	1,119,720	0.2606	2.08%
2007-07-24	0	0.960	0.960	0.990	0.960	0.960	90,000	86,400	0.9600	0.259	0.259	0.267	0.259	0.259	333,692	0.2589	0.00%
2007-07-23	0	0.960	0.950	0.980	0.950	0.960	180,000	172,600	0.9589	0.259	0.256	0.264	0.256	0.259	667,383	0.2586	-1.03%
2007-07-20	0	0.970	0.970	0.980	0.970	0.990	342,000	334,420	0.9778	0.262	0.262	0.264	0.262	0.267	1,268,028	0.2637	-2.02%
2007-07-19	0	0.990	0.970	0.990	0.960	0.990	486,000	472,420	0.9721	0.267	0.262	0.267	0.259	0.267	1,801,934	0.2622	2.06%
2007-07-18	0	0.970	0.960	0.980	0.950	0.970	394,000	381,540	0.9684	0.262	0.259	0.264	0.256	0.262	1,460,827	0.2612	1.04%
2007-07-17	0	0.960	0.960	0.970	0.930	0.960	624,000	598,440	0.9590	0.259	0.259	0.262	0.251	0.259	2,313,595	0.2587	3.23%
2007-07-16	0	0.930	0.930	0.940	0.930	0.950	312,000	294,080	0.9426	0.251	0.251	0.254	0.251	0.256	1,156,797	0.2542	-2.11%
2007-07-13	0	0.950	0.950	0.960	0.940	0.960	878,000	832,020	0.9476	0.256	0.256	0.259	0.254	0.259	3,255,346	0.2556	0.00%
2007-07-12	0	0.950	0.950	0.960	0.940	0.960	3,840,000	3,659,900	0.9531	0.256	0.256	0.259	0.254	0.259	14,237,506	0.2571	0.00%
2007-07-11	0	0.950	0.950	0.960	0.950	0.960	2,448,000	2,332,460	0.9528	0.256	0.256	0.259	0.256	0.259	9,076,410	0.2570	-2.06%
2007-07-10	0	0.970	0.970	0.980	0.950	0.970	2,090,000	2,018,000	0.9656	0.262	0.262	0.264	0.256	0.262	7,749,059	0.2604	1.04%
2007-07-09	0	0.960	0.960	0.970	0.940	0.970	1,400,000	1,344,780	0.9606	0.259	0.259	0.262	0.254	0.262	5,190,757	0.2591	2.13%
2007-07-06	0	0.940	0.940	0.950	0.940	0.940	300,000	282,000	0.9400	0.254	0.254	0.256	0.254	0.254	1,112,305	0.2535	0.00%
2007-07-05	0	0.940	0.930	0.940	0.940	0.950	56,000	52,700	0.9411	0.254	0.251	0.254	0.254	0.256	207,630	0.2538	0.00%
2007-07-04	0	0.940	0.930	0.940	0.930	0.970	534,000	504,500	0.9448	0.254	0.251	0.254	0.251	0.262	1,979,903	0.2548	-1.05%
2007-07-03	0	0.950	0.930	0.950	0.930	0.950	180,000	168,900	0.9383	0.256	0.251	0.256	0.251	0.256	667,383	0.2531	4.40%
2007-06-29	0	0.910	0.910	0.920	0.910	0.930	1,070,000	980,980	0.9168	0.245	0.245	0.248	0.245	0.251	3,967,222	0.2473	-1.09%
2007-06-28	0	0.920	0.920	0.940	0.920	0.950	668,000	626,260	0.9375	0.248	0.248	0.254	0.248	0.256	2,476,733	0.2529	-3.16%
2007-06-27	0	0.950	0.940	0.960	0.940	0.970	1,054,000	1,003,040	0.9517	0.256	0.254	0.259	0.254	0.262	3,907,899	0.2567	-2.06%
2007-06-26	0	0.970	0.960	0.980	0.950	0.970	516,000	498,220	0.9655	0.262	0.259	0.264	0.256	0.262	1,913,165	0.2604	1.04%
2007-06-25	0	0.960	0.950	0.960	0.940	0.960	548,000	521,160	0.9510	0.259	0.256	0.259	0.254	0.259	2,031,811	0.2565	2.13%
2007-06-22	0	0.940	0.930	0.940	0.930	0.960	442,000	414,200	0.9371	0.254	0.251	0.254	0.251	0.259	1,638,796	0.2527	-1.05%
2007-06-21	0	0.950	0.950	0.960	0.940	0.970	858,000	814,980	0.9499	0.256	0.256	0.259	0.254	0.262	3,181,193	0.2562	-2.06%
2007-06-20	0	0.970	0.960	0.970	0.940	0.970	1,390,000	1,341,400	0.9650	0.262	0.259	0.262	0.254	0.262	5,153,680	0.2603	3.19%
2007-06-18	0	0.940	0.940	0.950	0.940	0.980	626,000	599,160	0.9571	0.254	0.254	0.256	0.254	0.264	2,321,010	0.2581	-3.09%
2007-06-15	0	0.970	0.970	0.980	0.970	1.010	884,000	870,320	0.9845	0.262	0.262	0.264	0.262	0.272	3,277,592	0.2655	-3.00%
2007-06-14	0	1.000	0.990	1.000	0.990	1.010	724,000	723,520	0.9993	0.270	0.267	0.270	0.267	0.272	2,684,363	0.2695	1.01%
2007-06-13	0	0.990	0.980	0.990	0.990	1.000	1,580,000	1,568,400	0.9927	0.267	0.264	0.267	0.267	0.270	5,858,140	0.2677	-1.98%
2007-06-12	0	1.010	1.000	1.010	0.980	1.050	1,748,000	1,768,020	1.0115	0.272	0.270	0.272	0.264	0.283	6,481,031	0.2728	1.00%
2007-06-11	0	1.000	0.990	1.000	0.970	1.020	2,020,000	2,014,260	0.9972	0.270	0.267	0.270	0.262	0.275	7,489,521	0.2689	5.26%
2007-06-08	0	0.950	0.950	0.960	0.940	0.950	344,000	327,280	0.9514	0.256	0.256	0.259	0.254	0.256	1,275,443	0.2566	1.06%
2007-06-07	0	0.940	0.930	0.940	0.940	0.960	582,000	553,320	0.9507	0.254	0.251	0.254	0.254	0.259	2,157,872	0.2564	-1.05%
2007-06-06	0	0.950	0.940	0.950	0.940	0.950	140,000	132,600	0.9471	0.256	0.254	0.256	0.254	0.256	519,076	0.2555	2.15%
2007-06-05	0	0.930	0.920	0.930	0.920	0.960	662,000	614,140	0.9277	0.251	0.248	0.251	0.248	0.259	2,454,487	0.2502	-3.12%
2007-06-04	0	0.960	0.940	0.960	0.940	0.970	818,000	783,420	0.9577	0.259	0.254	0.259	0.254	0.262	3,032,885	0.2583	2.13%
2007-06-01	0	0.940	0.930	0.950	0.940	0.940	210,000	197,400	0.9400	0.254	0.251	0.256	0.254	0.254	778,614	0.2535	0.00%
2007-05-31	0	0.940	0.940	0.950	0.920	0.940	250,000	233,440	0.9338	0.254	0.254	0.256	0.248	0.254	926,921	0.2518	2.17%
2007-05-30	0	0.920	0.910	0.930	0.920	0.940	238,000	220,380	0.9260	0.248	0.245	0.251	0.248	0.254	882,429	0.2497	-2.13%
2007-05-29	0	0.940	0.930	0.940	0.940	0.970	350,000	333,600	0.9531	0.254	0.251	0.254	0.254	0.262	1,297,689	0.2571	-3.09%
2007-05-28	0	0.970	0.960	0.970	0.930	0.980	1,538,000	1,479,100	0.9617	0.262	0.259	0.262	0.251	0.264	5,702,418	0.2594	5.43%
2007-05-25	0	0.920	0.920	0.930	0.910	0.920	714,000	655,680	0.9183	0.248	0.248	0.251	0.245	0.248	2,647,286	0.2477	0.00%
2007-05-23	0	0.920	0.910	0.930	0.910	0.920	760,750	699,760	0.9198	0.248	0.245	0.251	0.245	0.248	2,820,620	0.2481	0.00%
2007-05-22	0	0.920	0.910	0.930	0.910	0.920	274,000	250,460	0.9141	0.248	0.245	0.251	0.245	0.248	1,015,905	0.2465	1.10%
2007-05-21	0	0.910	0.910	0.930	0.910	0.920	642,000	589,220	0.9178	0.245	0.245	0.251	0.245	0.248	2,380,333	0.2475	-1.09%
2007-05-18	0	0.920	0.910	0.920	0.900	0.920	228,000	207,680	0.9109	0.248	0.245	0.248	0.243	0.248	845,352	0.2457	0.00%
2007-05-17	0	0.920	0.910	0.920	0.910	0.930	840,000	773,300	0.9206	0.248	0.245	0.248	0.245	0.251	3,114,454	0.2483	0.00%
2007-05-16	0	0.920	0.920	0.930	0.910	0.930	270,000	248,280	0.9196	0.248	0.248	0.251	0.245	0.251	1,001,075	0.2480	0.00%
2007-05-15	0	0.920	0.910	0.920	0.900	0.920	1,158,000	1,061,560	0.9167	0.248	0.245	0.248	0.243	0.248	4,293,498	0.2472	2.22%
2007-05-14	0	0.900	0.900	0.920	0.900	0.930	1,356,000	1,240,780	0.9150	0.243	0.243	0.248	0.243	0.251	5,027,619	0.2468	3.45%
2007-05-11	0	0.870	0.870	0.880	0.870	0.880	170,000	149,500	0.8794	0.235	0.235	0.237	0.235	0.237	630,306	0.2372	-1.14%
2007-05-10	0	0.880	0.870	0.890	0.880	0.900	820,000	725,800	0.8851	0.237	0.235	0.240	0.237	0.243	3,040,301	0.2387	-2.22%
2007-05-09	0	0.900	0.890	0.910	0.880	0.940	1,074,400	968,260	0.9012	0.243	0.240	0.245	0.237	0.254	3,983,535	0.2431	0.00%
2007-05-08	0	0.900	0.900	0.920	0.880	0.900	524,000	470,880	0.8986	0.243	0.243	0.248	0.237	0.243	1,942,826	0.2424	2.27%
2007-05-07	0	0.880	0.880	0.890	0.870	0.880	214,000	188,020	0.8786	0.237	0.237	0.240	0.235	0.237	793,444	0.2370	0.00%
2007-05-04	0	0.880	0.870	0.880	0.860	0.880	476,000	413,760	0.8692	0.237	0.235	0.237	0.232	0.237	1,764,857	0.2344	2.33%
2007-05-03	0	0.860	0.860	0.870	0.860	0.860	60,797	52,254	0.8595	0.232	0.232	0.235	0.232	0.232	225,416	0.2318	0.00%
2007-05-02	0	0.860	0.860	0.870	0.860	0.860	20,000	17,200	0.8600	0.232	0.232	0.235	0.232	0.232	74,154	0.2320	-2.27%
2007-04-30	0	0.880	0.840	0.880	0.830	0.880	82,000	68,360	0.8337	0.237	0.227	0.237	0.224	0.237	304,030	0.2248	0.00%
2007-04-27	0	0.880	0.870	0.880	0.880	0.880	20,000	17,600	0.8800	0.237	0.235	0.237	0.237	0.237	74,154	0.2373	1.15%
2007-04-26	0	0.870	0.850	0.870	0.880	0.880	30,000	26,400	0.8800	0.235	0.229	0.235	0.237	0.237	111,231	0.2373	2.35%
2007-04-25	0	0.850	0.850	0.870	0.830	0.870	736,000	623,820	0.8476	0.229	0.229	0.235	0.224	0.235	2,728,855	0.2286	-1.16%
2007-04-24	0	0.860	0.860	0.870	0.860	0.870	242,000	210,040	0.8679	0.232	0.232	0.235	0.232	0.235	897,259	0.2341	-2.27%
2007-04-23	0	0.880	0.870	0.880	0.870	0.880	144,000	125,620	0.8724	0.237	0.235	0.237	0.235	0.237	533,906	0.2353	2.33%
2007-04-20	0	0.860	0.860	0.870	0.850	0.860	270,000	231,740	0.8583	0.232	0.232	0.235	0.229	0.232	1,001,075	0.2315	6.17%
2007-04-19	0	0.810	0.800	0.850	0.810	0.860	1,724,000	1,403,100	0.8139	0.218	0.216	0.229	0.218	0.232	6,392,047	0.2195	-5.81%
2007-04-18	0	0.860	0.850	0.870	0.860	0.860	300,000	258,000	0.8600	0.232	0.229	0.235	0.232	0.232	1,112,305	0.2320	1.18%
2007-04-17	0	0.850	0.850	0.870	0.850	0.870	576,000	495,620	0.8605	0.229	0.229	0.235	0.229	0.235	2,135,626	0.2321	-3.41%
2007-04-16	0	0.880	0.870	0.880	0.870	0.890	304,000	264,560	0.8703	0.237	0.235	0.237	0.235	0.240	1,127,136	0.2347	2.33%
2007-04-13	0	0.860	0.850	0.870	0.860	0.880	446,000	386,720	0.8671	0.232	0.229	0.235	0.232	0.237	1,653,627	0.2339	-2.27%
2007-04-12	0	0.880	0.880	0.890	0.880	0.880	200,000	176,000	0.8800	0.237	0.237	0.240	0.237	0.237	741,537	0.2373	1.15%
2007-04-11	0	0.870	0.870	0.880	0.870	0.870	64,000	55,580	0.8684	0.235	0.235	0.237	0.235	0.235	237,292	0.2342	-1.14%
2007-04-10	0	0.880	0.860	0.890	0.860	0.880	230,000	201,800	0.8774	0.237	0.232	0.240	0.232	0.237	852,767	0.2366	1.15%
2007-04-04	0	0.870	0.860	0.880	0.870	0.880	202,000	176,860	0.8755	0.235	0.232	0.237	0.235	0.237	748,952	0.2361	-2.25%
2007-04-03	0	0.890	0.880	0.890	-	-	0	0	-	0.240	0.237	0.240	-	-	0	-	0.00%
2007-04-02	0	0.890	0.880	0.890	0.890	0.900	72,000	64,140	0.8908	0.240	0.237	0.240	0.240	0.243	266,953	0.2403	1.14%
2007-03-30	0	0.880	0.870	0.900	0.880	0.880	200,000	176,000	0.8800	0.237	0.235	0.243	0.237	0.237	741,537	0.2373	0.00%
2007-03-29	0	0.880	0.880	0.900	0.880	0.900	206,000	184,200	0.8942	0.237	0.237	0.243	0.237	0.243	763,783	0.2412	-1.12%
2007-03-28	0	0.890	0.890	0.900	0.870	0.880	474,000	416,220	0.8781	0.240	0.240	0.243	0.235	0.237	1,757,442	0.2368	1.14%
2007-03-27	0	0.880	0.870	0.880	0.880	0.890	400,000	355,500	0.8888	0.237	0.235	0.237	0.237	0.240	1,483,074	0.2397	-1.12%
2007-03-26	0	0.890	0.880	0.890	0.890	0.900	270,000	240,840	0.8920	0.240	0.237	0.240	0.240	0.243	1,001,075	0.2406	0.00%
2007-03-23	0	0.890	0.870	0.890	0.880	0.900	72,000	63,820	0.8864	0.240	0.235	0.240	0.237	0.243	266,953	0.2391	0.00%
2007-03-22	0	0.890	0.870	0.890	0.890	0.890	62,000	55,180	0.8900	0.240	0.235	0.240	0.240	0.240	229,876	0.2400	2.30%
2007-03-21	0	0.870	0.860	0.880	0.870	0.870	182,000	158,340	0.8700	0.235	0.232	0.237	0.235	0.235	674,798	0.2346	0.00%
2007-03-20	0	0.870	0.860	0.870	0.860	0.870	244,000	210,600	0.8631	0.235	0.232	0.235	0.232	0.235	904,675	0.2328	1.16%
2007-03-19	0	0.860	0.860	0.870	0.850	0.870	588,000	505,360	0.8595	0.232	0.232	0.235	0.229	0.235	2,180,118	0.2318	2.38%
2007-03-16	0	0.840	0.830	0.840	0.840	0.850	284,000	239,360	0.8428	0.227	0.224	0.227	0.227	0.229	1,052,982	0.2273	-1.18%
2007-03-15	0	0.850	0.840	0.850	0.850	0.860	190,000	161,600	0.8505	0.229	0.227	0.229	0.229	0.232	704,460	0.2294	0.00%
2007-03-14	0	0.850	0.840	0.850	0.840	0.850	592,000	499,880	0.8444	0.229	0.227	0.229	0.227	0.229	2,194,949	0.2277	0.00%
2007-03-13	0	0.850	0.850	0.860	0.850	0.850	868,000	737,800	0.8500	0.229	0.229	0.232	0.229	0.229	3,218,270	0.2293	1.19%
2007-03-12	0	0.840	0.830	0.850	0.840	0.840	20,000	16,800	0.8400	0.227	0.224	0.229	0.227	0.227	74,154	0.2266	-1.18%
2007-03-09	0	0.850	0.830	0.850	0.830	0.850	100,000	83,800	0.8380	0.229	0.224	0.229	0.224	0.229	370,768	0.2260	-1.16%
2007-03-08	0	0.860	0.830	0.860	0.850	0.860	76,000	64,660	0.8508	0.232	0.224	0.232	0.229	0.232	281,784	0.2295	4.88%
2007-03-07	0	0.820	0.820	0.840	0.820	0.850	234,000	195,520	0.8356	0.221	0.221	0.227	0.221	0.229	867,598	0.2254	-3.53%
2007-03-06	0	0.850	0.830	0.850	0.830	0.850	276,000	231,800	0.8399	0.229	0.224	0.229	0.224	0.229	1,023,321	0.2265	2.41%
2007-03-05	0	0.830	0.830	0.840	0.820	0.860	1,140,000	955,120	0.8378	0.224	0.224	0.227	0.221	0.232	4,226,759	0.2260	-3.49%
2007-03-02	0	0.860	0.850	0.870	0.860	0.880	394,797	341,065	0.8639	0.232	0.229	0.235	0.232	0.237	1,463,782	0.2330	-1.15%
2007-03-01	0	0.870	0.870	0.890	0.870	0.900	364,000	321,040	0.8820	0.235	0.235	0.240	0.235	0.243	1,349,597	0.2379	-3.33%
2007-02-28	0	0.900	0.890	0.900	0.880	0.900	1,162,000	1,029,460	0.8859	0.243	0.240	0.243	0.237	0.243	4,308,329	0.2389	-1.10%
2007-02-27	0	0.910	0.910	0.920	0.900	0.950	828,000	762,840	0.9213	0.245	0.245	0.248	0.243	0.256	3,069,962	0.2485	3.41%
2007-02-26	0	0.880	0.880	0.900	0.880	0.890	453,900	401,276	0.8841	0.237	0.237	0.243	0.237	0.240	1,682,918	0.2384	0.00%
2007-02-23	0	0.880	0.880	0.900	0.880	0.920	396,000	355,180	0.8969	0.237	0.237	0.243	0.237	0.248	1,468,243	0.2419	-2.22%
2007-02-22	0	0.900	0.890	0.910	0.900	0.920	482,000	435,180	0.9029	0.243	0.240	0.245	0.243	0.248	1,787,104	0.2435	1.12%
2007-02-21	0	0.890	0.890	0.900	0.870	0.900	948,000	842,840	0.8891	0.240	0.240	0.243	0.235	0.243	3,514,884	0.2398	1.14%
2007-02-16	0	0.880	0.880	0.890	0.870	0.900	1,786,000	1,576,060	0.8825	0.237	0.237	0.240	0.235	0.243	6,621,923	0.2380	2.33%
2007-02-15	0	0.860	0.860	0.870	0.840	0.870	284,000	242,880	0.8552	0.232	0.232	0.235	0.227	0.235	1,052,982	0.2307	0.00%
2007-02-14	0	0.860	0.850	0.880	0.840	0.860	1,624,000	1,372,493	0.8451	0.232	0.229	0.237	0.227	0.232	6,021,278	0.2279	1.18%
2007-02-13	0	0.850	0.850	0.860	0.820	0.850	1,810,000	1,518,580	0.8390	0.229	0.229	0.232	0.221	0.229	6,710,908	0.2263	2.41%
2007-02-12	0	0.830	0.830	0.840	0.810	0.850	3,704,000	3,061,520	0.8265	0.224	0.224	0.227	0.218	0.229	13,733,261	0.2229	-4.60%
2007-02-09	0	0.870	0.860	0.870	0.860	0.890	2,830,150	2,484,582	0.8779	0.235	0.232	0.235	0.232	0.240	10,493,301	0.2368	-2.25%
2007-02-08	0	0.890	0.890	0.900	0.880	0.900	482,000	429,400	0.8909	0.240	0.240	0.243	0.237	0.243	1,787,104	0.2403	-1.11%
2007-02-07	0	0.900	0.890	0.900	0.840	0.900	994,000	880,720	0.8860	0.243	0.240	0.243	0.227	0.243	3,685,438	0.2390	0.00%
2007-02-06	0	0.900	0.890	0.900	0.890	0.910	666,000	599,020	0.8994	0.243	0.240	0.243	0.240	0.245	2,469,317	0.2426	0.00%
2007-02-05	0	0.900	0.900	0.910	0.900	0.920	742,994	671,195	0.9034	0.243	0.243	0.245	0.243	0.248	2,754,787	0.2436	-1.10%
2007-02-02	0	0.910	0.910	0.920	0.910	0.920	418,000	381,580	0.9129	0.245	0.245	0.248	0.245	0.248	1,549,812	0.2462	0.00%
2007-02-01	0	0.910	0.910	0.920	0.910	0.930	376,000	343,680	0.9140	0.245	0.245	0.248	0.245	0.251	1,394,089	0.2465	0.00%
2007-01-31	0	0.910	0.900	0.910	0.910	0.910	230,000	209,300	0.9100	0.245	0.243	0.245	0.245	0.245	852,767	0.2454	0.00%
2007-01-30	0	0.910	0.910	0.920	0.910	0.910	686,000	624,260	0.9100	0.245	0.245	0.248	0.245	0.245	2,543,471	0.2454	0.00%
2007-01-29	0	0.910	0.900	0.910	0.900	0.930	810,000	737,480	0.9105	0.245	0.243	0.245	0.243	0.251	3,003,224	0.2456	0.00%
2007-01-26	0	0.910	0.910	0.920	0.900	0.930	1,010,000	927,200	0.9180	0.245	0.245	0.248	0.243	0.251	3,744,761	0.2476	2.25%
2007-01-25	0	0.890	0.890	0.910	0.850	0.900	990,000	888,020	0.8970	0.240	0.240	0.245	0.229	0.243	3,670,607	0.2419	-2.20%
2007-01-24	0	0.910	0.910	0.920	0.910	0.930	780,000	716,300	0.9183	0.245	0.245	0.248	0.245	0.251	2,891,993	0.2477	0.00%
2007-01-23	0	0.910	0.910	0.920	0.910	0.920	700,000	640,840	0.9155	0.245	0.245	0.248	0.245	0.248	2,595,379	0.2469	-2.15%
2007-01-22	0	0.930	0.930	0.940	0.930	0.950	1,252,300	1,185,070	0.9463	0.251	0.251	0.254	0.251	0.256	4,643,132	0.2552	-2.11%
2007-01-19	0	0.950	0.940	0.950	0.950	0.950	878,000	834,100	0.9500	0.256	0.254	0.256	0.256	0.256	3,255,346	0.2562	1.06%
2007-01-18	0	0.940	0.940	0.960	0.940	0.950	778,000	733,060	0.9422	0.254	0.254	0.259	0.254	0.256	2,884,578	0.2541	-3.09%
2007-01-17	0	0.970	0.950	0.970	0.940	1.000	254,000	242,300	0.9539	0.262	0.256	0.262	0.254	0.270	941,752	0.2573	2.11%
2007-01-16	0	0.950	0.940	1.050	0.950	0.960	540,000	513,400	0.9507	0.256	0.254	0.283	0.256	0.259	2,002,149	0.2564	0.00%
2007-01-15	0	0.950	0.950	0.980	0.950	0.980	878,000	842,740	0.9598	0.256	0.256	0.264	0.256	0.264	3,255,346	0.2589	-1.04%
2007-01-12	0	0.960	0.960	1.000	0.940	0.950	384,000	363,000	0.9453	0.259	0.259	0.270	0.254	0.256	1,423,751	0.2550	1.05%
2007-01-11	0	0.950	0.940	0.950	0.950	0.950	216,000	205,200	0.9500	0.256	0.254	0.256	0.256	0.256	800,860	0.2562	0.00%
2007-01-10	0	0.950	0.940	1.000	0.940	1.000	1,124,000	1,073,660	0.9552	0.256	0.254	0.270	0.254	0.270	4,167,437	0.2576	-5.94%
2007-01-09	0	1.010	1.000	1.010	1.020	1.020	50,000	51,000	1.0200	0.272	0.270	0.272	0.275	0.275	185,384	0.2751	-1.94%
2007-01-08	0	1.040	1.040	1.090	1.000	1.020	284,000	287,780	1.0133	0.278	0.278	0.291	0.267	0.272	1,063,205	0.2707	1.96%
2007-01-05	0	1.020	1.020	1.050	1.020	1.060	34,000	35,760	1.0518	0.272	0.272	0.280	0.272	0.283	127,285	0.2809	-3.77%
2007-01-04	0	1.060	1.060	1.070	1.020	1.050	216,000	223,180	1.0332	0.283	0.283	0.286	0.272	0.280	808,635	0.2760	6.00%
2007-01-03	0	1.000	0.990	1.080	0.960	1.000	56,000	55,460	0.9904	0.267	0.264	0.288	0.256	0.267	209,646	0.2645	4.17%
2007-01-02	0	0.960	0.950	1.080	0.960	0.990	240,000	234,220	0.9759	0.256	0.254	0.288	0.256	0.264	898,483	0.2607	-3.03%
2006-12-29	0	0.990	0.990	1.030	0.980	1.000	250,000	247,400	0.9896	0.264	0.264	0.275	0.262	0.267	935,920	0.2643	-3.88%
2006-12-28	0	1.030	1.020	1.050	1.030	1.040	242,000	249,980	1.0330	0.275	0.272	0.280	0.275	0.278	905,971	0.2759	1.98%
2006-12-27	0	1.010	1.000	1.030	1.010	1.020	122,000	124,220	1.0182	0.270	0.267	0.275	0.270	0.272	456,729	0.2720	-0.98%
2006-12-22	0	1.020	1.010	1.030	1.010	1.080	1,296,000	1,333,560	1.0290	0.272	0.270	0.275	0.270	0.288	4,851,810	0.2749	-5.56%
2006-12-21	0	1.080	1.080	1.100	1.010	1.100	1,546,000	1,646,920	1.0653	0.288	0.288	0.294	0.270	0.294	5,787,730	0.2846	6.93%
2006-12-20	0	1.010	1.010	1.020	0.990	1.020	479,000	482,340	1.0070	0.270	0.270	0.272	0.264	0.272	1,793,223	0.2690	1.00%
2006-12-19	0	1.000	0.990	1.000	0.990	1.000	190,000	188,900	0.9942	0.267	0.264	0.267	0.264	0.267	711,299	0.2656	0.00%
2006-12-18	0	1.000	0.980	1.000	0.980	1.000	38,000	37,560	0.9884	0.267	0.262	0.267	0.262	0.267	142,260	0.2640	0.00%
2006-12-15	0	1.000	0.990	1.000	1.000	1.010	361,250	364,025	1.0077	0.267	0.264	0.267	0.267	0.270	1,352,405	0.2692	-0.99%
2006-12-14	0	1.010	1.000	1.010	1.010	1.020	22,166,000	21,739,740	0.9808	0.270	0.267	0.270	0.270	0.272	82,982,426	0.2620	0.00%
2006-12-13	0	1.010	1.010	1.020	1.010	1.020	190,000	192,200	1.0116	0.270	0.270	0.272	0.270	0.272	711,299	0.2702	-0.98%
2006-12-12	0	1.020	1.010	1.030	1.020	1.030	612,000	624,960	1.0212	0.272	0.270	0.275	0.272	0.275	2,291,133	0.2728	-0.97%
2006-12-11	0	1.030	1.020	1.030	1.010	1.030	276,000	282,360	1.0230	0.275	0.272	0.275	0.270	0.275	1,033,256	0.2733	0.98%
2006-12-08	0	1.020	1.010	1.030	1.010	1.030	1,022,000	1,039,740	1.0174	0.272	0.270	0.275	0.270	0.275	3,826,042	0.2718	0.00%
2006-12-07	0	1.020	1.010	1.030	1.020	1.020	602,000	614,040	1.0200	0.272	0.270	0.275	0.272	0.272	2,253,696	0.2725	0.00%
2006-12-06	0	1.020	1.010	1.030	1.020	1.020	860,000	877,200	1.0200	0.272	0.270	0.275	0.272	0.272	3,219,565	0.2725	0.99%
2006-12-05	0	1.010	1.010	1.050	1.010	1.060	66,000	67,660	1.0252	0.270	0.270	0.280	0.270	0.283	247,083	0.2738	-3.81%
2006-12-04	0	1.050	1.020	1.050	-	-	0	0	-	0.280	0.272	0.280	-	-	0	-	0.00%
2006-12-01	0	1.050	1.030	1.060	-	-	0	0	-	0.280	0.275	0.283	-	-	0	-	0.00%
2006-11-30	0	1.050	1.040	1.050	1.050	1.060	190,000	199,900	1.0521	0.280	0.278	0.280	0.280	0.283	711,299	0.2810	2.94%
2006-11-29	0	1.020	1.010	1.040	1.020	1.050	1,000,000	1,030,300	1.0303	0.272	0.270	0.278	0.272	0.280	3,743,681	0.2752	-2.86%
2006-11-28	0	1.050	1.020	1.060	1.050	1.060	1,640,000	1,726,000	1.0524	0.280	0.272	0.283	0.280	0.283	6,139,636	0.2811	0.00%
2006-11-27	0	1.050	1.050	1.080	1.050	1.110	270,000	292,000	1.0815	0.280	0.280	0.288	0.280	0.296	1,010,794	0.2889	-1.87%
2006-11-24	0	1.070	1.070	1.080	1.070	1.080	216,000	232,520	1.0765	0.286	0.286	0.288	0.286	0.288	808,635	0.2875	-1.83%
2006-11-23	0	1.090	1.080	1.090	1.090	1.100	138,000	151,680	1.0991	0.291	0.288	0.291	0.291	0.294	516,628	0.2936	-0.91%
2006-11-22	0	1.100	1.050	1.100	1.030	1.100	328,000	350,520	1.0687	0.294	0.280	0.294	0.275	0.294	1,227,927	0.2855	7.84%
2006-11-21	0	1.020	1.010	1.020	1.020	1.020	348,000	354,960	1.0200	0.272	0.270	0.272	0.272	0.272	1,302,801	0.2725	0.00%
2006-11-20	0	1.020	1.010	1.020	1.010	1.020	312,000	316,440	1.0142	0.272	0.270	0.272	0.270	0.272	1,168,028	0.2709	0.00%
2006-11-17	0	1.020	1.010	1.030	1.010	1.020	340,000	344,900	1.0144	0.272	0.270	0.275	0.270	0.272	1,272,851	0.2710	0.99%
2006-11-16	0	1.010	1.010	1.020	1.010	1.020	390,000	397,400	1.0190	0.270	0.270	0.272	0.270	0.272	1,460,035	0.2722	-0.98%
2006-11-15	0	1.020	1.010	1.020	1.010	1.020	476,000	484,260	1.0174	0.272	0.270	0.272	0.270	0.272	1,781,992	0.2718	0.00%
2006-11-14	0	1.020	1.010	1.020	1.000	1.020	232,000	235,340	1.0144	0.272	0.270	0.272	0.267	0.272	868,534	0.2710	0.99%
2006-11-13	0	1.010	1.010	1.020	1.010	1.020	1,108,000	1,124,900	1.0153	0.270	0.270	0.272	0.270	0.272	4,147,998	0.2712	1.00%
2006-11-10	0	1.000	1.000	1.010	1.000	1.010	720,000	720,800	1.0011	0.267	0.267	0.270	0.267	0.270	2,695,450	0.2674	0.00%
2006-11-09	0	1.000	1.000	1.010	0.990	1.010	1,740,000	1,739,500	0.9997	0.267	0.267	0.270	0.264	0.270	6,514,004	0.2670	1.01%
2006-11-08	0	0.990	0.980	0.990	0.980	0.990	200,000	197,900	0.9895	0.264	0.262	0.264	0.262	0.264	748,736	0.2643	1.02%
2006-11-07	0	0.980	0.980	1.000	0.970	0.990	825,500	809,205	0.9803	0.262	0.262	0.267	0.259	0.264	3,090,408	0.2618	-1.01%
2006-11-06	0	0.990	0.990	1.000	0.990	1.000	224,000	223,980	0.9999	0.264	0.264	0.267	0.264	0.267	838,584	0.2671	-1.00%
2006-11-03	0	1.000	0.990	1.000	1.000	1.010	1,556,600	1,557,882	1.0008	0.267	0.264	0.267	0.267	0.270	5,827,413	0.2673	1.01%
2006-11-02	0	0.990	0.990	1.010	0.990	0.990	10,000	9,900	0.9900	0.264	0.264	0.270	0.264	0.264	37,437	0.2644	-1.00%
2006-11-01	0	1.000	0.990	1.020	1.000	1.000	778,000	778,000	1.0000	0.267	0.264	0.272	0.267	0.267	2,912,584	0.2671	0.00%
2006-10-31	0	1.000	1.000	1.010	-	-	0	0	-	0.267	0.267	0.270	-	-	0	-	0.00%
2006-10-27	0	1.000	1.000	1.010	1.000	1.020	380,000	383,880	1.0102	0.267	0.267	0.270	0.267	0.272	1,422,599	0.2698	-1.96%
2006-10-26	0	1.020	1.010	1.030	1.010	1.020	60,000	60,700	1.0117	0.272	0.270	0.275	0.270	0.272	224,621	0.2702	0.99%
2006-10-25	0	1.010	1.010	1.020	1.010	1.010	62,000	62,620	1.0100	0.270	0.270	0.272	0.270	0.270	232,108	0.2698	0.00%
2006-10-24	0	1.010	1.000	1.010	1.010	1.010	40,000	40,400	1.0100	0.270	0.267	0.270	0.270	0.270	149,747	0.2698	0.00%
2006-10-23	0	1.010	1.000	1.010	1.000	1.010	126,000	127,200	1.0095	0.270	0.267	0.270	0.267	0.270	471,704	0.2697	0.00%
2006-10-20	0	1.010	1.000	1.020	1.000	1.030	580,000	588,880	1.0153	0.270	0.267	0.272	0.267	0.275	2,171,335	0.2712	0.00%
2006-10-19	0	1.010	1.010	1.020	1.000	1.020	60,000	60,500	1.0083	0.270	0.270	0.272	0.267	0.272	224,621	0.2693	-0.98%
2006-10-18	0	1.020	1.000	1.020	1.000	1.020	452,800	459,496	1.0148	0.272	0.267	0.272	0.267	0.272	1,695,139	0.2711	0.99%
2006-10-17	0	1.010	1.010	1.020	1.010	1.050	420,797	427,193	1.0152	0.270	0.270	0.272	0.270	0.280	1,575,330	0.2712	2.02%
2006-10-16	0	0.990	0.990	1.000	0.990	0.990	550,000	544,500	0.9900	0.264	0.264	0.267	0.264	0.264	2,059,024	0.2644	0.00%
2006-10-13	0	0.990	0.990	1.010	0.990	1.000	270,000	269,100	0.9967	0.264	0.264	0.270	0.264	0.267	1,010,794	0.2662	-1.98%
2006-10-12	0	1.010	1.000	1.020	0.980	1.010	474,000	469,980	0.9915	0.270	0.267	0.272	0.262	0.270	1,774,505	0.2649	1.00%
2006-10-11	0	1.000	0.990	1.020	1.000	1.000	134,000	134,000	1.0000	0.267	0.264	0.272	0.267	0.267	501,653	0.2671	0.00%
2006-10-10	0	1.000	1.000	1.010	0.990	1.000	458,000	456,200	0.9961	0.267	0.267	0.270	0.264	0.267	1,714,606	0.2661	1.01%
2006-10-09	0	0.990	0.980	1.000	-	-	0	0	-	0.264	0.262	0.267	-	-	0	-	0.00%
2006-10-06	0	0.990	0.990	1.000	0.980	0.990	880,000	865,100	0.9831	0.264	0.264	0.267	0.262	0.264	3,294,439	0.2626	-1.00%
2006-10-05	0	1.000	0.990	1.000	1.000	1.010	1,806,000	1,806,400	1.0002	0.267	0.264	0.267	0.267	0.270	6,761,087	0.2672	-0.99%
2006-10-04	0	1.010	1.000	1.010	0.990	1.020	1,010,000	1,014,200	1.0042	0.270	0.267	0.270	0.264	0.272	3,781,117	0.2682	0.00%
2006-10-03	0	1.010	1.000	1.020	1.000	1.030	90,000	90,760	1.0084	0.270	0.267	0.272	0.267	0.275	336,931	0.2694	2.02%
2006-09-29	0	0.990	0.990	1.000	0.960	0.990	668,391	651,940	0.9754	0.264	0.264	0.267	0.256	0.264	2,502,242	0.2605	3.13%
2006-09-28	0	0.960	0.960	0.970	0.950	0.960	680,000	652,200	0.9591	0.256	0.256	0.259	0.254	0.256	2,545,703	0.2562	0.00%
2006-09-27	0	0.960	0.960	0.970	0.950	0.960	102,000	97,440	0.9553	0.256	0.256	0.259	0.254	0.256	381,855	0.2552	0.00%
2006-09-26	0	0.960	0.960	0.980	0.950	0.990	668,000	646,100	0.9672	0.256	0.256	0.262	0.254	0.264	2,500,779	0.2584	1.05%
2006-09-25	0	0.950	0.950	0.960	0.910	0.950	828,000	771,600	0.9319	0.254	0.254	0.256	0.243	0.254	3,099,768	0.2489	4.40%
2006-09-22	0	0.910	0.900	0.910	0.900	0.910	180,000	162,400	0.9022	0.243	0.240	0.243	0.240	0.243	673,863	0.2410	0.00%
2006-09-21	0	0.910	0.910	0.930	0.890	0.920	792,000	719,720	0.9087	0.243	0.243	0.248	0.238	0.246	2,964,995	0.2427	2.25%
2006-09-20	0	0.890	0.880	0.890	0.890	0.890	44,000	39,160	0.8900	0.238	0.235	0.238	0.238	0.238	164,722	0.2377	-1.11%
2006-09-19	0	0.900	0.890	0.910	0.880	0.900	288,000	257,260	0.8933	0.240	0.238	0.243	0.235	0.240	1,078,180	0.2386	1.12%
2006-09-18	0	0.890	0.890	0.900	0.890	0.900	320,000	285,200	0.8913	0.238	0.238	0.240	0.238	0.240	1,197,978	0.2381	0.00%
2006-09-15	0	0.890	0.890	0.900	0.880	0.890	156,000	138,680	0.8890	0.238	0.238	0.240	0.235	0.238	584,014	0.2375	0.00%
2006-09-14	0	0.890	0.880	0.890	0.890	0.900	138,000	124,000	0.8986	0.238	0.235	0.238	0.238	0.240	516,628	0.2400	1.14%
2006-09-13	0	0.880	0.880	0.890	0.870	0.950	1,008,000	885,800	0.8788	0.235	0.235	0.238	0.232	0.254	3,773,630	0.2347	2.33%
2006-09-12	0	0.860	0.860	0.870	0.860	0.870	648,000	557,680	0.8606	0.230	0.230	0.232	0.230	0.232	2,425,905	0.2299	0.00%
2006-09-11	0	0.860	0.860	0.870	0.850	0.860	236,000	202,760	0.8592	0.230	0.230	0.232	0.227	0.230	883,509	0.2295	0.00%
2006-09-08	0	0.860	0.850	0.860	0.850	0.860	508,000	431,860	0.8501	0.230	0.227	0.230	0.227	0.230	1,901,790	0.2271	1.18%
2006-09-07	0	0.850	0.840	0.860	0.850	0.870	536,000	458,220	0.8549	0.227	0.224	0.230	0.227	0.232	2,006,613	0.2284	-3.41%
2006-09-06	0	0.880	0.870	0.880	0.850	0.890	897,250	770,740	0.8590	0.235	0.232	0.235	0.227	0.238	3,359,018	0.2295	2.33%
2006-09-05	0	0.860	0.850	0.860	0.860	0.870	34,000	29,340	0.8629	0.230	0.227	0.230	0.230	0.232	127,285	0.2305	1.18%
2006-09-04	0	0.850	0.850	0.860	0.840	0.870	448,000	376,800	0.8411	0.227	0.227	0.230	0.224	0.232	1,677,169	0.2247	0.00%
2006-09-01	0	0.850	0.830	0.850	0.840	0.850	889,000	747,910	0.8413	0.227	0.222	0.227	0.224	0.227	3,328,132	0.2247	-2.30%
2006-08-31	0	0.870	0.860	0.880	0.860	0.870	42,000	36,220	0.8624	0.232	0.230	0.235	0.230	0.232	157,235	0.2304	1.16%
2006-08-30	0	0.860	0.840	0.860	0.850	0.860	814,000	695,640	0.8546	0.230	0.224	0.230	0.227	0.230	3,047,356	0.2283	-1.15%
2006-08-29	0	0.870	0.860	0.870	0.860	0.880	590,000	511,500	0.8669	0.232	0.230	0.232	0.230	0.235	2,208,772	0.2316	0.00%
2006-08-28	0	0.870	0.860	0.870	0.850	0.880	42,000	36,560	0.8705	0.232	0.230	0.232	0.227	0.235	157,235	0.2325	2.35%
2006-08-25	0	0.850	0.850	0.860	0.850	0.870	86,000	73,140	0.8505	0.227	0.227	0.230	0.227	0.232	321,957	0.2272	-2.30%
2006-08-24	0	0.870	0.870	0.880	0.830	0.830	16,000	13,280	0.8300	0.232	0.232	0.235	0.222	0.222	59,899	0.2217	4.82%
2006-08-23	0	0.830	0.830	0.840	0.830	0.850	258,000	216,720	0.8400	0.222	0.222	0.224	0.222	0.227	965,870	0.2244	-1.19%
2006-08-22	0	0.840	0.840	0.850	0.840	0.890	220,000	186,360	0.8471	0.224	0.224	0.227	0.224	0.238	823,610	0.2263	1.20%
2006-08-21	0	0.830	0.830	0.840	0.810	0.860	496,000	411,380	0.8294	0.222	0.222	0.224	0.216	0.230	1,856,866	0.2215	-3.49%
2006-08-18	0	0.930	0.920	0.930	0.920	0.940	680,000	634,580	0.9332	0.230	0.227	0.230	0.227	0.232	2,752,911	0.2305	0.00%
2006-08-17	0	0.930	0.920	0.930	0.930	0.940	564,000	524,560	0.9301	0.230	0.227	0.230	0.230	0.232	2,283,297	0.2297	1.09%
2006-08-16	0	0.920	0.910	0.920	0.910	0.930	988,000	910,340	0.9214	0.227	0.225	0.227	0.225	0.230	3,999,818	0.2276	0.00%
2006-08-15	0	0.920	0.910	0.920	0.910	0.920	210,000	193,100	0.9195	0.227	0.225	0.227	0.225	0.227	850,164	0.2271	1.10%
2006-08-14	0	0.910	0.910	0.920	0.910	0.920	606,000	555,120	0.9160	0.225	0.225	0.227	0.225	0.227	2,453,330	0.2263	-1.09%
2006-08-11	0	0.920	0.920	0.930	0.920	0.930	500,000	460,260	0.9205	0.227	0.227	0.230	0.227	0.230	2,024,199	0.2274	0.00%
2006-08-10	0	0.920	0.910	0.920	0.910	0.940	2,078,000	1,919,040	0.9235	0.227	0.225	0.227	0.225	0.232	8,412,573	0.2281	-2.13%
2006-08-09	0	0.940	0.930	0.940	0.930	0.940	118,000	110,720	0.9383	0.232	0.230	0.232	0.230	0.232	477,711	0.2318	2.17%
2006-08-08	0	0.920	0.910	0.930	0.910	0.930	310,000	283,500	0.9145	0.227	0.225	0.230	0.225	0.230	1,255,004	0.2259	1.10%
2006-08-07	0	0.910	0.910	0.920	0.910	0.920	292,000	265,860	0.9105	0.225	0.225	0.227	0.225	0.227	1,182,132	0.2249	1.11%
2006-08-04	0	0.900	0.900	0.910	0.900	0.930	782,000	712,840	0.9116	0.222	0.222	0.225	0.222	0.230	3,165,848	0.2252	-3.23%
2006-08-03	0	0.930	0.930	0.940	0.920	0.920	4,000	3,680	0.9200	0.230	0.230	0.232	0.227	0.227	16,194	0.2273	0.00%
2006-08-02	0	0.930	0.920	0.940	0.930	0.940	296,000	276,840	0.9353	0.230	0.227	0.232	0.230	0.232	1,198,326	0.2310	0.00%
2006-08-01	0	0.930	0.910	0.930	0.920	0.950	728,000	675,780	0.9283	0.230	0.225	0.230	0.227	0.235	2,947,234	0.2293	0.00%
2006-07-31	0	0.930	0.930	0.950	0.930	0.950	100,000	93,600	0.9360	0.230	0.230	0.235	0.230	0.235	404,840	0.2312	-2.11%
2006-07-28	0	0.950	0.950	0.960	0.930	0.950	276,000	260,440	0.9436	0.235	0.235	0.237	0.230	0.235	1,117,358	0.2331	1.06%
2006-07-27	0	0.940	0.930	0.940	0.940	0.950	320,000	301,300	0.9416	0.232	0.230	0.232	0.232	0.235	1,295,488	0.2326	0.00%
2006-07-26	0	0.940	0.920	0.940	0.940	0.950	296,000	280,240	0.9468	0.232	0.227	0.232	0.232	0.235	1,198,326	0.2339	0.00%
2006-07-25	0	0.940	0.930	0.940	0.940	0.960	358,000	339,460	0.9482	0.232	0.230	0.232	0.232	0.237	1,449,327	0.2342	-1.05%
2006-07-24	0	0.950	0.940	0.950	0.940	0.950	442,000	417,800	0.9452	0.235	0.232	0.235	0.232	0.235	1,789,392	0.2335	1.06%
2006-07-21	0	0.940	0.930	0.950	0.920	0.940	466,000	430,660	0.9242	0.232	0.230	0.235	0.227	0.232	1,886,554	0.2283	1.08%
2006-07-20	0	0.930	0.920	0.930	0.920	0.930	462,000	427,440	0.9252	0.230	0.227	0.230	0.227	0.230	1,870,360	0.2285	0.00%
2006-07-19	0	0.930	0.920	0.930	0.930	0.940	278,000	260,220	0.9360	0.230	0.227	0.230	0.230	0.232	1,125,455	0.2312	-2.11%
2006-07-18	0	0.950	0.940	0.950	0.950	0.960	230,000	219,260	0.9533	0.235	0.232	0.235	0.235	0.237	931,132	0.2355	-1.04%
2006-07-17	0	0.960	0.960	0.970	0.930	0.960	340,000	323,780	0.9523	0.237	0.237	0.240	0.230	0.237	1,376,456	0.2352	1.05%
2006-07-14	0	0.950	0.940	0.950	0.940	0.960	320,000	302,940	0.9467	0.235	0.232	0.235	0.232	0.237	1,295,488	0.2338	0.00%
2006-07-13	0	0.950	0.950	0.960	0.950	0.960	456,000	435,100	0.9542	0.235	0.235	0.237	0.235	0.237	1,846,070	0.2357	1.06%
2006-07-12	0	0.940	0.940	0.950	0.930	0.970	3,720,000	3,533,560	0.9499	0.232	0.232	0.235	0.230	0.240	15,060,044	0.2346	-1.05%
2006-07-11	0	0.950	0.950	0.960	0.920	1.000	2,394,000	2,296,100	0.9591	0.235	0.235	0.237	0.227	0.247	9,691,867	0.2369	3.26%
2006-07-10	0	0.920	0.910	0.930	0.900	0.930	1,152,000	1,049,820	0.9113	0.227	0.225	0.230	0.222	0.230	4,663,756	0.2251	1.10%
2006-07-07	0	0.910	0.910	0.920	0.900	0.910	566,000	512,060	0.9047	0.225	0.225	0.227	0.222	0.225	2,291,394	0.2235	1.11%
2006-07-06	0	0.900	0.880	0.900	0.890	0.900	1,700,000	1,520,840	0.8946	0.222	0.217	0.222	0.220	0.222	6,882,278	0.2210	0.00%
2006-07-05	0	0.900	0.890	0.900	0.900	0.900	1,210,000	1,089,000	0.9000	0.222	0.220	0.222	0.222	0.222	4,898,563	0.2223	1.12%
2006-07-04	0	0.890	0.880	0.890	0.880	0.900	1,488,398	1,325,074	0.8903	0.220	0.217	0.220	0.217	0.222	6,025,629	0.2199	1.14%
2006-07-03	0	0.880	0.870	0.880	0.840	0.880	1,074,000	920,540	0.8571	0.217	0.215	0.217	0.207	0.217	4,347,980	0.2117	4.76%
2006-06-30	0	0.840	0.830	0.840	0.790	0.840	2,214,000	1,776,260	0.8023	0.207	0.205	0.207	0.195	0.207	8,963,155	0.1982	5.00%
2006-06-29	0	0.800	0.790	0.800	0.790	0.800	1,686,000	1,348,600	0.7999	0.198	0.195	0.198	0.195	0.198	6,825,601	0.1976	0.00%
2006-06-28	0	0.800	0.790	0.800	0.790	0.800	806,000	642,880	0.7976	0.198	0.195	0.198	0.195	0.198	3,263,010	0.1970	-5.88%
2006-06-27	0	0.850	0.840	0.850	-	-	0	0	-	0.210	0.207	0.210	-	-	0	-	-1.16%
2006-06-26	0	0.860	0.840	0.870	-	-	0	0	-	0.212	0.207	0.215	-	-	0	-	0.00%
2006-06-23	0	0.860	0.850	0.870	0.860	0.860	200,000	172,000	0.8600	0.212	0.210	0.215	0.212	0.212	809,680	0.2124	1.18%
2006-06-22	0	0.850	0.840	0.860	0.850	0.850	20,000	17,000	0.8500	0.210	0.207	0.212	0.210	0.210	80,968	0.2100	1.19%
2006-06-21	0	0.840	0.840	0.860	0.840	0.840	70,000	58,800	0.8400	0.207	0.207	0.212	0.207	0.207	283,388	0.2075	0.00%
2006-06-20	0	0.840	0.840	0.850	0.840	0.840	8,000	6,720	0.8400	0.207	0.207	0.210	0.207	0.207	32,387	0.2075	-1.18%
2006-06-19	0	0.850	0.830	0.850	0.850	0.850	120,000	102,000	0.8500	0.210	0.205	0.210	0.210	0.210	485,808	0.2100	-1.16%
2006-06-16	0	0.860	0.860	0.870	0.860	0.860	64,000	55,040	0.8600	0.212	0.212	0.215	0.212	0.212	259,098	0.2124	0.00%
2006-06-15	0	0.860	0.860	0.870	0.860	0.860	332,000	285,520	0.8600	0.212	0.212	0.215	0.212	0.212	1,344,068	0.2124	-1.15%
2006-06-14	0	0.870	0.870	0.880	0.870	0.880	530,000	464,000	0.8755	0.215	0.215	0.217	0.215	0.217	2,145,651	0.2163	1.16%
2006-06-13	0	0.860	0.860	0.870	0.860	0.870	310,000	266,940	0.8611	0.212	0.212	0.215	0.212	0.215	1,255,004	0.2127	-1.15%
2006-06-12	0	0.870	0.860	0.880	0.860	0.870	206,000	177,960	0.8639	0.215	0.212	0.217	0.212	0.215	833,970	0.2134	0.00%
2006-06-09	0	0.870	0.860	0.870	0.840	0.870	190,000	163,080	0.8583	0.215	0.212	0.215	0.207	0.215	769,196	0.2120	0.00%
2006-06-08	0	0.870	0.860	0.870	0.850	0.870	213,029	185,074	0.8688	0.215	0.212	0.215	0.210	0.215	862,426	0.2146	0.00%
2006-06-07	0	0.870	0.870	0.880	0.870	0.870	558,000	485,460	0.8700	0.215	0.215	0.217	0.215	0.215	2,259,007	0.2149	-1.14%
2006-06-06	0	0.880	0.880	0.890	0.870	0.900	100,398	88,830	0.8848	0.217	0.217	0.220	0.215	0.222	406,451	0.2186	0.00%
2006-06-05	0	0.880	0.880	0.890	0.870	0.890	50,000	44,100	0.8820	0.217	0.217	0.220	0.215	0.220	202,420	0.2179	-2.22%
2006-06-02	0	0.900	0.870	0.900	0.900	0.900	50,000	45,000	0.9000	0.222	0.215	0.222	0.222	0.222	202,420	0.2223	2.27%
2006-06-01	0	0.880	0.880	0.890	0.880	0.880	60,000	52,800	0.8800	0.217	0.217	0.220	0.217	0.217	242,904	0.2174	0.00%
2006-05-30	0	0.880	0.880	0.890	0.880	0.890	160,000	141,900	0.8869	0.217	0.217	0.220	0.217	0.220	647,744	0.2191	0.00%
2006-05-29	0	0.880	0.880	0.890	-	-	0	0	-	0.217	0.217	0.220	-	-	0	-	0.00%
2006-05-26	0	0.880	0.880	0.900	-	-	0	0	-	0.217	0.217	0.222	-	-	0	-	0.00%
2006-05-25	0	0.880	0.880	0.890	0.880	0.880	36,000	31,580	0.8772	0.217	0.217	0.220	0.217	0.217	145,742	0.2167	1.15%
2006-05-24	0	0.870	0.870	0.880	0.870	0.870	260,000	226,200	0.8700	0.215	0.215	0.217	0.215	0.215	1,052,584	0.2149	1.16%
2006-05-23	0	0.860	0.860	0.890	0.850	0.870	34,000	29,380	0.8641	0.212	0.212	0.220	0.210	0.215	137,646	0.2134	-2.27%
2006-05-22	0	0.880	0.870	0.880	0.880	0.890	218,000	192,860	0.8847	0.217	0.215	0.217	0.217	0.220	882,551	0.2185	-2.22%
2006-05-19	0	0.900	0.880	0.900	0.870	0.900	250,000	221,900	0.8876	0.222	0.217	0.222	0.215	0.222	1,012,100	0.2192	2.27%
2006-05-18	0	0.880	0.880	0.900	0.870	0.890	1,750,000	1,522,526	0.8700	0.217	0.217	0.222	0.215	0.220	7,084,698	0.2149	2.33%
2006-05-17	0	0.860	0.860	0.890	0.850	0.910	2,877,986	2,492,563	0.8661	0.212	0.212	0.220	0.210	0.225	11,651,235	0.2139	-6.52%
2006-05-16	0	0.920	0.920	0.950	0.910	0.920	472,000	437,528	0.9270	0.227	0.227	0.235	0.225	0.227	1,910,844	0.2290	-2.13%
2006-05-15	0	0.940	0.940	0.960	0.920	0.940	484,000	452,060	0.9340	0.232	0.232	0.237	0.227	0.232	1,959,425	0.2307	1.08%
2006-05-12	0	0.930	0.930	0.940	0.920	0.930	502,000	464,240	0.9248	0.230	0.230	0.232	0.227	0.230	2,032,296	0.2284	0.00%
2006-05-11	0	0.930	0.920	0.930	0.910	0.930	5,447,250	4,365,200	0.8014	0.230	0.227	0.230	0.225	0.230	22,052,641	0.1979	0.00%
2006-05-10	0	0.930	0.920	0.940	0.920	0.930	140,000	129,800	0.9271	0.230	0.227	0.232	0.227	0.230	566,776	0.2290	3.33%
2006-05-09	0	0.900	0.900	0.920	0.900	0.920	81,000	73,630	0.9090	0.222	0.222	0.227	0.222	0.227	327,920	0.2245	-1.10%
2006-05-08	0	0.910	0.910	0.920	0.890	0.910	1,590,000	1,424,860	0.8961	0.225	0.225	0.227	0.220	0.225	6,436,954	0.2214	-3.19%
2006-05-04	0	0.940	0.920	0.950	0.920	0.940	306,000	283,320	0.9259	0.232	0.227	0.235	0.227	0.232	1,238,810	0.2287	0.00%
2006-05-03	0	0.940	0.940	0.950	0.940	0.970	351,313	334,275	0.9515	0.232	0.232	0.235	0.232	0.240	1,422,255	0.2350	-4.08%
2006-05-02	0	0.980	0.960	0.980	0.950	1.010	210,713	208,482	0.9894	0.242	0.237	0.242	0.235	0.249	853,050	0.2444	-2.97%
2006-04-28	0	1.010	0.930	1.010	0.880	1.010	2,310,000	2,114,600	0.9154	0.249	0.230	0.249	0.217	0.249	9,351,801	0.2261	12.22%
2006-04-27	0	0.900	0.890	0.910	0.900	0.900	11,246,000	9,621,400	0.8555	0.222	0.220	0.225	0.222	0.222	45,528,294	0.2113	0.00%
2006-04-26	0	0.900	0.890	0.900	0.890	0.900	587,660	527,874	0.8983	0.222	0.220	0.222	0.220	0.222	2,379,082	0.2219	0.00%
2006-04-25	0	0.900	0.890	0.900	0.880	0.900	650,000	581,680	0.8949	0.222	0.220	0.222	0.217	0.222	2,631,459	0.2210	0.00%
2006-04-24	0	0.900	0.880	0.900	0.860	0.900	11,176,000	9,548,760	0.8544	0.222	0.217	0.222	0.212	0.222	45,244,906	0.2110	0.00%
2006-04-21	0	0.900	0.890	0.900	0.890	0.910	673,600	606,084	0.8998	0.222	0.220	0.222	0.220	0.225	2,727,001	0.2223	1.12%
2006-04-20	0	0.890	0.890	0.900	0.890	0.900	2,760,000	2,477,320	0.8976	0.220	0.220	0.222	0.220	0.222	11,173,581	0.2217	0.00%
2006-04-19	0	0.890	0.890	0.900	0.880	0.990	1,757,195	1,619,871	0.9219	0.220	0.220	0.222	0.217	0.245	7,113,826	0.2277	-10.10%
2006-04-18	0	0.990	0.990	1.000	0.980	1.000	872,000	865,500	0.9925	0.245	0.245	0.247	0.242	0.247	3,530,204	0.2452	-1.00%
2006-04-13	0	1.000	0.990	1.000	0.990	1.000	772,000	768,220	0.9951	0.247	0.245	0.247	0.245	0.247	3,125,364	0.2458	1.01%
2006-04-12	0	0.990	0.980	0.990	0.970	1.010	1,991,500	1,969,845	0.9891	0.245	0.242	0.245	0.240	0.249	8,062,386	0.2443	-1.98%
2006-04-11	0	1.010	1.000	1.010	1.000	1.040	2,002,000	2,054,400	1.0262	0.249	0.247	0.249	0.247	0.257	8,104,895	0.2535	-1.94%
2006-04-10	0	1.030	1.030	1.040	1.030	1.060	1,126,000	1,172,840	1.0416	0.254	0.254	0.257	0.254	0.262	4,558,497	0.2573	-5.50%
2006-04-07	0	1.090	1.080	1.090	1.090	1.110	1,656,000	1,810,220	1.0931	0.269	0.267	0.269	0.269	0.274	6,704,149	0.2700	-2.68%
2006-04-06	0	1.120	1.110	1.120	1.110	1.170	2,283,613	2,585,890	1.1324	0.277	0.274	0.277	0.274	0.289	9,244,976	0.2797	2.75%
2006-04-04	0	1.090	1.090	1.100	1.070	1.130	21,700,787	19,877,694	0.9160	0.269	0.269	0.272	0.264	0.279	87,853,442	0.2263	1.87%
2006-04-03	0	1.070	1.060	1.080	1.040	1.080	696,318	736,801	1.0581	0.264	0.262	0.267	0.257	0.267	2,818,973	0.2614	0.94%
2006-03-31	0	1.060	1.050	1.070	1.050	1.060	720,000	762,360	1.0588	0.262	0.259	0.264	0.259	0.262	2,914,847	0.2615	0.00%
2006-03-30	0	1.060	1.060	1.070	1.050	1.080	241,413	257,978	1.0686	0.262	0.262	0.264	0.259	0.267	977,336	0.2640	0.00%
2006-03-29	0	1.060	1.060	1.070	1.040	1.060	494,000	522,240	1.0572	0.262	0.262	0.264	0.257	0.262	1,999,909	0.2611	1.92%
2006-03-28	0	1.040	1.040	1.070	1.040	1.060	84,000	88,240	1.0505	0.257	0.257	0.264	0.257	0.262	340,066	0.2595	0.97%
2006-03-27	0	1.030	1.030	1.060	1.030	1.070	72,000	76,060	1.0564	0.254	0.254	0.262	0.254	0.264	291,485	0.2609	-4.63%
2006-03-24	0	1.080	1.050	1.080	1.080	1.080	20,000	21,600	1.0800	0.267	0.259	0.267	0.267	0.267	80,968	0.2668	0.00%
2006-03-23	0	1.080	1.040	1.080	1.080	1.080	40,000	43,200	1.0800	0.267	0.257	0.267	0.267	0.267	161,936	0.2668	0.00%
2006-03-22	0	1.080	1.080	1.110	1.050	1.070	68,000	72,360	1.0641	0.267	0.267	0.274	0.259	0.264	275,291	0.2628	0.93%
2006-03-21	0	1.070	1.060	1.070	1.070	1.120	100,000	110,100	1.1010	0.264	0.262	0.264	0.264	0.277	404,840	0.2720	-0.93%
2006-03-20	0	1.080	1.070	1.090	1.080	1.100	171,000	186,060	1.0881	0.267	0.264	0.269	0.267	0.272	692,276	0.2688	-0.92%
2006-03-17	0	1.090	1.080	1.090	1.070	1.090	454,000	488,840	1.0767	0.269	0.267	0.269	0.264	0.269	1,837,973	0.2660	2.83%
2006-03-16	0	1.060	1.050	1.070	1.040	1.070	586,000	621,080	1.0599	0.262	0.259	0.264	0.257	0.264	2,372,362	0.2618	0.95%
2006-03-15	0	1.050	1.050	1.060	1.040	1.060	1,022,000	1,074,000	1.0509	0.259	0.259	0.262	0.257	0.262	4,137,464	0.2596	-0.94%
2006-03-14	0	1.060	1.050	1.070	1.020	1.080	881,945	929,953	1.0544	0.262	0.259	0.264	0.252	0.267	3,570,465	0.2605	-2.75%
2006-03-13	0	1.090	1.080	1.090	1.080	1.200	2,647,936	3,013,297	1.1380	0.269	0.267	0.269	0.267	0.296	10,719,901	0.2811	-9.92%
2006-03-10	0	1.210	1.210	1.230	1.210	1.230	118,000	144,380	1.2236	0.299	0.299	0.304	0.299	0.304	477,711	0.3022	-1.63%
2006-03-09	0	1.230	1.220	1.240	1.220	1.230	238,000	291,980	1.2268	0.304	0.301	0.306	0.301	0.304	963,519	0.3030	1.65%
2006-03-08	0	1.210	1.190	1.230	1.200	1.210	430,000	517,700	1.2040	0.299	0.294	0.304	0.296	0.299	1,740,812	0.2974	0.00%
2006-03-07	0	1.210	1.210	1.240	1.200	1.210	90,000	108,600	1.2067	0.299	0.299	0.306	0.296	0.299	364,356	0.2981	0.00%
2006-03-06	0	1.210	1.210	1.240	1.210	1.220	240,000	290,700	1.2113	0.299	0.299	0.306	0.299	0.301	971,616	0.2992	0.00%
2006-03-03	0	1.210	1.210	1.230	1.170	1.200	312,000	370,380	1.1871	0.299	0.299	0.304	0.289	0.296	1,263,100	0.2932	0.83%
2006-03-02	0	1.200	1.180	1.200	1.200	1.250	764,000	942,800	1.2340	0.296	0.291	0.296	0.296	0.309	3,092,977	0.3048	-4.76%
2006-03-01	0	1.260	1.250	1.260	1.250	1.260	578,000	727,580	1.2588	0.311	0.309	0.311	0.309	0.311	2,339,975	0.3109	0.00%
2006-02-28	0	1.260	1.240	1.260	1.240	1.260	260,000	326,540	1.2559	0.311	0.306	0.311	0.306	0.311	1,052,584	0.3102	0.80%
2006-02-27	0	1.250	1.240	1.250	1.230	1.270	384,000	481,480	1.2539	0.309	0.306	0.309	0.304	0.314	1,554,585	0.3097	-0.79%
2006-02-24	0	1.260	1.260	1.270	1.250	1.270	42,000	52,940	1.2605	0.311	0.311	0.314	0.309	0.314	170,033	0.3114	-1.56%
2006-02-23	0	1.280	1.270	1.280	1.270	1.280	961,500	1,230,560	1.2798	0.316	0.314	0.316	0.314	0.316	3,892,536	0.3161	-1.54%
2006-02-22	0	1.300	1.280	1.300	1.280	1.300	1,406,000	1,809,540	1.2870	0.321	0.316	0.321	0.316	0.321	5,692,049	0.3179	1.56%
2006-02-21	0	1.280	1.270	1.310	1.270	1.280	74,000	94,540	1.2776	0.316	0.314	0.324	0.314	0.316	299,582	0.3156	0.79%
2006-02-20	0	1.270	1.270	1.280	1.270	1.290	534,000	682,480	1.2781	0.314	0.314	0.316	0.314	0.319	2,161,845	0.3157	-0.78%
2006-02-17	0	1.280	1.280	1.290	1.270	1.280	370,000	471,200	1.2735	0.316	0.316	0.319	0.314	0.316	1,497,908	0.3146	0.79%
2006-02-16	0	1.270	1.260	1.270	1.270	1.270	106,000	134,620	1.2700	0.314	0.311	0.314	0.314	0.314	429,130	0.3137	0.00%
2006-02-15	0	1.270	1.270	1.280	1.260	1.280	860,000	1,092,080	1.2699	0.314	0.314	0.316	0.311	0.316	3,481,623	0.3137	0.00%
2006-02-14	0	1.270	1.260	1.270	1.270	1.270	220,000	279,400	1.2700	0.314	0.311	0.314	0.314	0.314	890,648	0.3137	0.00%
2006-02-13	0	1.270	1.260	1.270	1.260	1.280	206,000	260,880	1.2664	0.314	0.311	0.314	0.311	0.316	833,970	0.3128	0.79%
2006-02-10	0	1.260	1.260	1.280	1.250	1.250	20,000	25,000	1.2500	0.311	0.311	0.316	0.309	0.309	80,968	0.3088	0.80%
2006-02-09	0	1.250	1.250	1.270	1.250	1.330	448,000	571,240	1.2751	0.309	0.309	0.314	0.309	0.329	1,813,683	0.3150	-1.57%
2006-02-08	0	1.270	1.250	1.270	1.270	1.300	1,550,000	1,977,580	1.2759	0.314	0.309	0.314	0.314	0.321	6,275,018	0.3152	-1.55%
2006-02-07	0	1.290	1.280	1.290	1.290	1.300	266,000	343,400	1.2910	0.319	0.316	0.319	0.319	0.321	1,076,874	0.3189	-0.77%
2006-02-06	0	1.300	1.290	1.300	1.280	1.300	728,000	941,020	1.2926	0.321	0.319	0.321	0.316	0.321	2,947,234	0.3193	1.56%
2006-02-03	0	1.280	1.280	1.290	1.280	1.280	168,000	215,040	1.2800	0.316	0.316	0.319	0.316	0.316	680,131	0.3162	-0.78%
2006-02-02	0	1.290	1.290	1.300	1.280	1.290	386,000	496,420	1.2861	0.319	0.319	0.321	0.316	0.319	1,562,682	0.3177	0.78%
2006-02-01	0	1.280	1.260	1.280	1.280	1.320	90,000	117,500	1.3056	0.316	0.311	0.316	0.316	0.326	364,356	0.3225	0.00%
2006-01-27	0	1.280	1.280	1.290	1.220	1.280	288,000	360,020	1.2501	0.316	0.316	0.319	0.301	0.316	1,165,939	0.3088	2.40%
2006-01-26	0	1.250	1.250	1.270	1.240	1.240	60,000	74,400	1.2400	0.309	0.309	0.314	0.306	0.306	242,904	0.3063	1.63%
2006-01-25	0	1.230	1.230	1.250	1.230	1.240	238,000	293,660	1.2339	0.304	0.304	0.309	0.304	0.306	963,519	0.3048	0.82%
2006-01-24	0	1.220	1.210	1.230	1.210	1.230	458,000	558,780	1.2200	0.301	0.299	0.304	0.299	0.304	1,854,167	0.3014	-0.81%
2006-01-23	0	1.230	1.220	1.230	1.230	1.240	482,562	596,614	1.2363	0.304	0.301	0.304	0.304	0.306	1,953,603	0.3054	-1.60%
2006-01-20	0	1.250	1.250	1.260	1.240	1.260	248,000	309,700	1.2488	0.309	0.309	0.311	0.306	0.311	1,004,003	0.3085	0.81%
2006-01-19	0	1.240	1.230	1.250	1.240	1.250	596,281	739,971	1.2410	0.306	0.304	0.309	0.306	0.309	2,413,983	0.3065	0.00%
2006-01-18	0	1.240	1.240	1.250	1.200	1.250	638,000	785,780	1.2316	0.306	0.306	0.309	0.296	0.309	2,582,878	0.3042	-1.59%
2006-01-17	0	1.260	1.260	1.290	1.220	1.320	320,843	409,527	1.2764	0.311	0.311	0.319	0.301	0.326	1,298,900	0.3153	-1.56%
2006-01-16	0	1.280	1.280	1.290	1.280	1.290	94,281	120,846	1.2818	0.316	0.316	0.319	0.316	0.319	381,687	0.3166	-0.78%
2006-01-13	0	1.290	1.290	1.300	1.290	1.290	160,000	206,400	1.2900	0.319	0.319	0.321	0.319	0.319	647,744	0.3186	1.57%
2006-01-12	0	1.270	1.270	1.280	1.250	1.270	100,281	126,680	1.2633	0.314	0.314	0.316	0.309	0.314	405,977	0.3120	1.60%
2006-01-11	0	1.250	1.250	1.320	1.250	1.300	168,000	216,000	1.2857	0.309	0.309	0.326	0.309	0.321	680,131	0.3176	-5.30%
2006-01-10	0	1.320	1.320	1.340	1.280	1.340	3,313,500	4,249,965	1.2826	0.326	0.326	0.331	0.316	0.331	13,414,370	0.3168	3.13%
2006-01-09	0	1.280	1.250	1.290	1.270	1.290	346,000	442,800	1.2798	0.316	0.309	0.319	0.314	0.319	1,400,746	0.3161	1.59%
2006-01-06	0	1.260	1.260	1.270	1.250	1.270	166,000	209,060	1.2594	0.311	0.311	0.314	0.309	0.314	672,034	0.3111	-2.33%
2006-01-05	0	1.290	1.280	1.290	1.280	1.290	74,000	95,060	1.2846	0.319	0.316	0.319	0.316	0.319	299,582	0.3173	0.78%
2006-01-04	0	1.280	1.270	1.290	1.280	1.300	86,000	110,480	1.2847	0.316	0.314	0.319	0.316	0.321	348,162	0.3173	1.59%
2006-01-03	0	1.260	1.260	1.310	-	-	0	0	-	0.311	0.311	0.324	-	-	0	-	0.80%
2005-12-30	0	1.250	1.240	1.250	1.250	1.250	524,000	655,000	1.2500	0.309	0.306	0.309	0.309	0.309	2,121,361	0.3088	-0.40%
2005-12-29	0	1.290	1.270	1.310	1.250	1.290	448,000	577,520	1.2891	0.310	0.305	0.315	0.300	0.310	1,864,263	0.3098	0.00%
2005-12-28	0	1.290	1.280	1.320	1.250	1.340	624,000	823,480	1.3197	0.310	0.308	0.317	0.300	0.322	2,596,653	0.3171	-3.01%
2005-12-23	0	1.330	1.330	1.340	1.330	1.330	70,000	93,100	1.3300	0.320	0.320	0.322	0.320	0.320	291,291	0.3196	0.00%
2005-12-22	0	1.330	1.330	1.340	1.320	1.330	170,000	224,580	1.3211	0.320	0.320	0.322	0.317	0.320	707,421	0.3175	0.76%
2005-12-21	0	1.320	1.300	1.320	1.330	1.330	8,000	10,640	1.3300	0.317	0.312	0.317	0.320	0.320	33,290	0.3196	-2.22%
2005-12-20	0	1.350	1.330	1.350	1.350	1.350	20,000	27,000	1.3500	0.324	0.320	0.324	0.324	0.324	83,226	0.3244	0.75%
2005-12-19	0	1.340	1.320	1.340	1.300	1.360	76,000	100,340	1.3203	0.322	0.317	0.322	0.312	0.327	316,259	0.3173	3.08%
2005-12-16	0	1.300	1.250	1.320	1.240	1.330	208,000	269,720	1.2967	0.312	0.300	0.317	0.298	0.320	865,551	0.3116	-2.99%
2005-12-15	0	1.340	1.340	1.350	1.330	1.350	340,000	455,720	1.3404	0.322	0.322	0.324	0.320	0.324	1,414,843	0.3221	0.00%
2005-12-14	0	1.340	1.320	1.340	1.340	1.350	402,000	539,860	1.3429	0.322	0.317	0.322	0.322	0.324	1,672,844	0.3227	0.00%
2005-12-13	0	1.340	1.340	1.360	1.320	1.340	290,000	386,600	1.3331	0.322	0.322	0.327	0.317	0.322	1,206,778	0.3204	2.29%
2005-12-12	0	1.310	1.300	1.310	1.280	1.310	46,000	60,080	1.3061	0.315	0.312	0.315	0.308	0.315	191,420	0.3139	2.34%
2005-12-09	0	1.280	1.280	1.310	1.270	1.320	231,000	299,520	1.2966	0.308	0.308	0.315	0.305	0.317	961,261	0.3116	1.59%
2005-12-08	0	1.260	1.260	1.300	1.260	1.260	10,000	12,600	1.2600	0.303	0.303	0.312	0.303	0.303	41,613	0.3028	0.00%
2005-12-07	0	1.260	1.240	1.260	1.240	1.260	96,000	119,400	1.2438	0.303	0.298	0.303	0.298	0.303	399,485	0.2989	1.61%
2005-12-06	0	1.240	1.210	1.250	1.240	1.300	296,000	377,860	1.2766	0.298	0.291	0.300	0.298	0.312	1,231,746	0.3068	-4.62%
2005-12-05	0	1.300	1.300	1.310	1.300	1.330	440,000	577,720	1.3130	0.312	0.312	0.315	0.312	0.320	1,830,973	0.3155	-2.26%
2005-12-02	0	1.330	1.320	1.340	1.320	1.350	748,000	998,540	1.3349	0.320	0.317	0.322	0.317	0.324	3,112,654	0.3208	-0.75%
2005-12-01	0	1.340	1.300	1.340	1.320	1.340	308,000	410,120	1.3316	0.322	0.312	0.322	0.317	0.322	1,281,681	0.3200	0.75%
2005-11-30	0	1.330	1.330	1.340	1.240	1.350	6,743,592	8,322,819	1.2342	0.320	0.320	0.322	0.298	0.324	28,062,126	0.2966	7.26%
2005-11-29	0	1.240	1.220	1.230	1.230	1.240	303,507	373,888	1.2319	0.298	0.293	0.296	0.296	0.298	1,262,984	0.2960	0.00%
2005-11-28	0	1.240	1.230	1.250	1.230	1.280	6,424,000	7,808,480	1.2155	0.298	0.296	0.300	0.296	0.308	26,732,207	0.2921	0.81%
2005-11-25	0	1.230	1.210	1.230	1.200	1.230	368,000	447,200	1.2152	0.296	0.291	0.296	0.288	0.296	1,531,359	0.2920	2.50%
2005-11-24	0	1.200	1.170	1.200	1.200	1.270	2,634,500	3,273,010	1.2424	0.288	0.281	0.288	0.288	0.305	10,962,951	0.2986	-4.00%
2005-11-23	0	1.250	1.210	1.260	1.250	1.290	4,950,000	6,192,540	1.2510	0.300	0.291	0.303	0.300	0.310	20,598,447	0.3006	-3.85%
2005-11-22	0	1.300	1.280	1.320	1.280	1.300	1,082,000	1,406,300	1.2997	0.312	0.308	0.317	0.308	0.312	4,502,529	0.3123	-3.70%
2005-11-21	0	1.350	1.300	1.350	1.350	1.350	86,000	116,100	1.3500	0.324	0.312	0.324	0.324	0.324	357,872	0.3244	0.00%
2005-11-18	0	1.350	1.330	1.350	1.350	1.350	84,000	113,400	1.3500	0.324	0.320	0.324	0.324	0.324	349,549	0.3244	-2.88%
2005-11-17	0	1.390	1.300	1.390	1.390	1.390	2,000	2,780	1.3900	0.334	0.312	0.334	0.334	0.334	8,323	0.3340	-0.71%
2005-11-16	0	1.400	1.370	1.400	1.400	1.400	80,000	112,000	1.4000	0.336	0.329	0.336	0.336	0.336	332,904	0.3364	-0.71%
2005-11-15	0	1.410	1.400	1.450	-	-	0	0	-	0.339	0.336	0.348	-	-	0	-	0.00%
2005-11-14	0	1.410	1.410	1.530	1.410	1.410	10,000	14,100	1.4100	0.339	0.339	0.368	0.339	0.339	41,613	0.3388	-2.76%
2005-11-11	0	1.450	1.420	1.690	-	-	0	0	-	0.348	0.341	0.406	-	-	0	-	0.00%
2005-11-10	0	1.450	1.420	1.700	-	-	0	0	-	0.348	0.341	0.409	-	-	0	-	0.00%
2005-11-09	0	1.450	1.410	1.700	-	-	0	0	-	0.348	0.339	0.409	-	-	0	-	0.00%
2005-11-08	0	1.450	1.450	1.500	1.450	1.450	10,000	14,500	1.4500	0.348	0.348	0.360	0.348	0.348	41,613	0.3484	-3.97%
2005-11-07	0	1.510	1.450	1.640	1.510	1.510	10,000	15,100	1.5100	0.363	0.348	0.394	0.363	0.363	41,613	0.3629	7.09%
2005-11-04	0	1.410	1.410	1.600	1.400	1.400	2,000	2,800	1.4000	0.339	0.339	0.384	0.336	0.336	8,323	0.3364	-6.62%
2005-11-03	0	1.510	1.410	1.600	-	-	0	0	-	0.363	0.339	0.384	-	-	0	-	0.00%
2005-11-02	0	1.510	1.400	1.600	-	-	0	0	-	0.363	0.336	0.384	-	-	0	-	0.00%
2005-11-01	0	1.510	1.400	1.700	-	-	0	0	-	0.363	0.336	0.409	-	-	0	-	0.00%
2005-10-31	0	1.510	1.500	1.540	1.500	1.550	64,000	97,240	1.5194	0.363	0.360	0.370	0.360	0.372	266,323	0.3651	-5.63%
2005-10-28	0	1.600	1.450	1.600	-	-	0	0	-	0.384	0.348	0.384	-	-	0	-	-1.84%
2005-10-27	0	1.630	1.440	1.680	-	-	0	0	-	0.392	0.346	0.404	-	-	0	-	0.00%
2005-10-26	0	1.630	1.510	1.630	-	-	20,000	33,400	1.6700	0.392	0.363	0.392	-	-	83,226	0.4013	-2.98%
2005-10-25	0	1.680	-	1.680	-	-	0	0	-	0.404	-	0.404	-	-	0	-	0.00%
2005-10-24	0	1.680	1.520	1.680	-	-	0	0	-	0.404	0.365	0.404	-	-	0	-	0.00%
2005-10-21	0	1.680	1.520	1.680	-	-	0	0	-	0.404	0.365	0.404	-	-	0	-	0.00%
2005-10-20	0	1.680	1.520	1.680	-	-	0	0	-	0.404	0.365	0.404	-	-	0	-	-0.59%
2005-10-19	0	1.690	1.530	1.690	-	-	0	0	-	0.406	0.368	0.406	-	-	0	-	-0.59%
2005-10-18	0	1.700	1.610	1.700	1.700	1.700	10,000	17,000	1.7000	0.409	0.387	0.409	0.409	0.409	41,613	0.4085	0.00%
2005-10-17	0	1.700	-	1.700	-	-	0	0	-	0.409	-	0.409	-	-	0	-	0.00%
2005-10-14	0	1.700	1.700	1.720	1.650	1.650	34,000	56,100	1.6500	0.409	0.409	0.413	0.397	0.397	141,484	0.3965	1.80%
2005-10-13	0	1.670	1.660	1.780	1.670	1.700	20,000	33,700	1.6850	0.401	0.399	0.428	0.401	0.409	83,226	0.4049	-4.02%
2005-10-12	0	1.740	1.700	1.750	1.740	1.740	1,002,000	1,703,480	1.7001	0.418	0.409	0.421	0.418	0.418	4,169,625	0.4085	0.00%
2005-10-10	0	1.740	1.700	1.740	1.740	1.740	16,400	28,504	1.7380	0.418	0.409	0.418	0.418	0.418	68,245	0.4177	-1.69%
2005-10-07	0	1.770	1.710	1.770	-	-	0	0	-	0.425	0.411	0.425	-	-	0	-	0.00%
2005-10-06	0	1.770	1.690	1.800	-	-	0	0	-	0.425	0.406	0.433	-	-	0	-	0.00%
2005-10-05	0	1.770	1.690	1.780	-	-	0	0	-	0.425	0.406	0.428	-	-	0	-	0.00%
2005-10-04	0	1.770	1.750	1.770	-	-	0	0	-	0.425	0.421	0.425	-	-	0	-	-0.56%
2005-10-03	0	1.780	1.760	1.780	-	-	0	0	-	0.428	0.423	0.428	-	-	0	-	0.00%
2005-09-30	0	1.780	1.760	1.790	1.780	1.780	286,000	509,080	1.7800	0.428	0.423	0.430	0.428	0.428	1,190,132	0.4278	0.00%
2005-09-29	0	1.780	1.770	1.790	1.760	1.780	1,080,000	1,842,200	1.7057	0.428	0.425	0.430	0.423	0.428	4,494,207	0.4099	2.30%
2005-09-28	0	1.740	1.730	1.750	1.740	1.780	86,000	151,280	1.7591	0.418	0.416	0.421	0.418	0.428	357,872	0.4227	-2.25%
2005-09-27	0	1.780	1.750	1.790	1.780	1.780	40,000	71,200	1.7800	0.428	0.421	0.430	0.428	0.428	166,452	0.4278	0.00%
2005-09-26	0	1.780	1.780	1.800	-	-	0	0	-	0.428	0.428	0.433	-	-	0	-	0.00%
2005-09-23	0	1.780	1.780	1.800	1.780	1.780	10,000	17,800	1.7800	0.428	0.428	0.433	0.428	0.428	41,613	0.4278	0.00%
2005-09-22	0	1.780	1.780	1.790	1.780	1.780	22,000	39,160	1.7800	0.428	0.428	0.430	0.428	0.428	91,549	0.4278	0.00%
2005-09-21	0	1.780	1.770	1.780	1.750	1.780	72,000	127,180	1.7664	0.428	0.425	0.428	0.421	0.428	299,614	0.4245	1.14%
2005-09-20	0	1.760	1.750	1.780	1.750	1.760	60,000	105,200	1.7533	0.423	0.421	0.428	0.421	0.423	249,678	0.4213	0.57%
2005-09-16	0	1.750	1.730	1.750	-	-	0	0	-	0.421	0.416	0.421	-	-	0	-	0.00%
2005-09-15	0	1.750	1.710	1.790	1.750	1.770	66,000	116,160	1.7600	0.421	0.411	0.430	0.421	0.425	274,646	0.4229	-1.13%
2005-09-14	0	1.770	1.730	1.780	1.700	1.850	70,000	121,780	1.7397	0.425	0.416	0.428	0.409	0.445	291,291	0.4181	-1.67%
2005-09-13	0	1.800	1.750	1.800	1.800	1.850	102,000	184,340	1.8073	0.433	0.421	0.433	0.433	0.445	424,453	0.4343	-1.10%
2005-09-12	0	1.820	1.730	1.820	1.820	1.820	20,000	36,400	1.8200	0.437	0.416	0.437	0.437	0.437	83,226	0.4374	5.20%
2005-09-09	0	1.730	1.710	1.800	1.730	1.730	26,000	44,980	1.7300	0.416	0.411	0.433	0.416	0.416	108,194	0.4157	0.00%
2005-09-08	0	1.730	1.730	1.800	1.730	1.730	20,000	34,600	1.7300	0.416	0.416	0.433	0.416	0.416	83,226	0.4157	1.76%
2005-09-07	0	1.700	1.700	1.800	-	-	0	0	-	0.409	0.409	0.433	-	-	0	-	1.80%
2005-09-06	0	1.670	1.670	1.700	-	-	0	0	-	0.401	0.401	0.409	-	-	0	-	0.00%
2005-09-05	0	1.670	1.670	1.690	1.670	1.670	10,000	16,700	1.6700	0.401	0.401	0.406	0.401	0.401	41,613	0.4013	0.00%
2005-09-02	0	1.670	1.670	1.750	1.670	1.680	54,000	90,640	1.6785	0.401	0.401	0.421	0.401	0.404	224,710	0.4034	-1.76%
2005-09-01	0	1.700	1.700	1.720	-	-	0	0	-	0.409	0.409	0.413	-	-	0	-	0.00%
2005-08-31	0	1.700	1.700	1.740	-	-	0	0	-	0.409	0.409	0.418	-	-	0	-	0.00%
2005-08-30	0	1.700	1.700	1.740	1.700	1.710	1,558,000	2,649,000	1.7003	0.409	0.409	0.418	0.409	0.411	6,483,309	0.4086	0.00%
2005-08-29	0	1.700	1.700	1.800	1.700	1.710	34,000	58,000	1.7059	0.409	0.409	0.433	0.409	0.411	141,484	0.4099	-2.30%
2005-08-26	0	1.740	1.720	1.740	1.740	1.760	78,000	135,800	1.7410	0.418	0.413	0.418	0.418	0.423	324,582	0.4184	-2.25%
2005-08-25	0	1.780	1.760	1.840	-	-	0	0	-	0.428	0.423	0.442	-	-	0	-	0.00%
2005-08-24	0	1.780	1.760	1.800	1.760	1.760	32,000	56,320	1.7600	0.428	0.423	0.433	0.423	0.423	133,162	0.4229	0.00%
2005-08-23	0	1.780	1.780	1.790	1.780	1.780	46,000	81,880	1.7800	0.428	0.428	0.430	0.428	0.428	191,420	0.4278	0.00%
2005-08-22	0	1.780	1.750	1.780	1.780	1.780	26,000	46,280	1.7800	0.428	0.421	0.428	0.428	0.428	108,194	0.4278	-1.11%
2005-08-19	0	1.870	1.850	1.870	1.850	1.870	156,000	291,280	1.8672	0.433	0.428	0.433	0.428	0.433	674,408	0.4319	0.00%
2005-08-18	0	1.870	1.870	1.900	1.870	1.900	70,000	132,700	1.8957	0.433	0.433	0.439	0.433	0.439	302,619	0.4385	-1.58%
2005-08-17	0	1.900	1.880	1.910	1.900	1.900	132,000	250,800	1.9000	0.439	0.435	0.442	0.439	0.439	570,653	0.4395	-1.04%
2005-08-16	0	1.920	1.910	1.920	1.900	1.940	274,000	524,600	1.9146	0.444	0.442	0.444	0.439	0.449	1,184,538	0.4429	-1.54%
2005-08-15	0	1.950	1.940	1.950	1.940	1.980	300,000	586,320	1.9544	0.451	0.449	0.451	0.449	0.458	1,296,939	0.4521	-1.52%
2005-08-12	0	1.980	1.970	1.990	1.980	1.990	154,000	305,220	1.9819	0.458	0.456	0.460	0.458	0.460	665,762	0.4585	-1.00%
2005-08-11	0	2.000	1.990	2.025	1.990	2.000	70,000	139,700	1.9957	0.463	0.460	0.468	0.460	0.463	302,619	0.4616	0.00%
2005-08-10	0	2.000	1.990	2.025	2.000	2.025	76,000	152,600	2.0079	0.463	0.460	0.468	0.463	0.468	328,558	0.4645	0.00%
2005-08-09	0	2.000	2.000	2.125	-	-	0	0	-	0.463	0.463	0.492	-	-	0	-	0.00%
2005-08-08	0	2.000	1.980	2.025	2.000	2.025	50,000	100,250	2.0050	0.463	0.458	0.468	0.463	0.468	216,157	0.4638	-1.23%
2005-08-05	0	2.025	2.000	2.050	-	-	0	0	-	0.468	0.463	0.474	-	-	0	-	0.00%
2005-08-04	0	2.025	2.000	2.025	2.025	2.025	114,000	230,850	2.0250	0.468	0.463	0.468	0.468	0.468	492,837	0.4684	-1.22%
2005-08-03	0	2.050	2.000	2.050	2.025	2.050	60,000	121,750	2.0292	0.474	0.463	0.474	0.468	0.474	259,388	0.4694	1.23%
2005-08-02	0	2.025	2.025	2.050	2.025	2.100	272,000	556,150	2.0447	0.468	0.468	0.474	0.468	0.486	1,175,892	0.4730	-3.57%
2005-08-01	0	2.100	2.025	2.100	2.000	2.100	66,000	133,400	2.0212	0.486	0.468	0.486	0.463	0.486	285,327	0.4675	5.00%
2005-07-29	0	2.000	1.990	2.050	1.990	2.000	246,000	491,640	1.9985	0.463	0.460	0.474	0.460	0.463	1,063,490	0.4623	1.01%
2005-07-28	0	1.980	1.980	2.050	1.980	1.980	22,000	43,560	1.9800	0.458	0.458	0.474	0.458	0.458	95,109	0.4580	-1.00%
2005-07-27	0	2.000	1.990	2.050	2.000	2.050	30,000	60,600	2.0200	0.463	0.460	0.474	0.463	0.474	129,694	0.4673	-2.44%
2005-07-26	0	2.050	1.990	2.075	-	-	0	0	-	0.474	0.460	0.480	-	-	0	-	0.00%
2005-07-25	0	2.050	1.990	2.075	-	-	0	0	-	0.474	0.460	0.480	-	-	0	-	0.00%
2005-07-22	0	2.050	2.000	2.050	2.050	2.050	60,000	120,500	2.0083	0.474	0.463	0.474	0.474	0.474	259,388	0.4646	2.50%
2005-07-21	0	2.000	1.990	2.000	2.000	2.000	30,000	60,000	2.0000	0.463	0.460	0.463	0.463	0.463	129,694	0.4626	0.50%
2005-07-20	0	1.990	1.980	2.000	1.990	2.000	75,500	150,945	1.9993	0.460	0.458	0.463	0.460	0.463	326,396	0.4625	-0.50%
2005-07-19	0	2.000	1.980	2.000	2.000	2.000	22,000	44,000	2.0000	0.463	0.458	0.463	0.463	0.463	95,109	0.4626	0.00%
2005-07-18	0	2.000	1.970	2.000	2.000	2.000	34,750	69,470	1.9991	0.463	0.456	0.463	0.463	0.463	150,229	0.4624	0.00%
2005-07-15	0	2.000	1.950	2.025	1.960	2.025	134,000	266,100	1.9858	0.463	0.451	0.468	0.453	0.468	579,300	0.4593	-1.23%
2005-07-14	0	2.025	1.850	2.025	2.000	2.025	60,000	120,800	2.0133	0.468	0.428	0.468	0.463	0.468	259,388	0.4657	-2.41%
2005-07-13	0	2.075	2.000	2.075	2.075	2.100	336,500	705,800	2.0975	0.480	0.463	0.480	0.480	0.486	1,454,734	0.4852	3.75%
2005-07-12	0	2.000	1.990	2.025	1.990	2.025	256,000	511,940	1.9998	0.463	0.460	0.468	0.460	0.468	1,106,722	0.4626	0.00%
2005-07-11	0	2.000	1.990	2.025	2.000	2.000	210,000	420,000	2.0000	0.463	0.460	0.468	0.463	0.463	907,857	0.4626	-4.76%
2005-07-08	0	2.100	2.000	2.150	2.100	2.100	6,000	12,600	2.1000	0.486	0.463	0.497	0.486	0.486	25,939	0.4858	0.00%
2005-07-07	0	2.100	2.025	2.100	2.100	2.125	63,200	133,100	2.1060	0.486	0.468	0.486	0.486	0.492	273,222	0.4871	-3.45%
2005-07-06	0	2.175	2.100	2.175	-	-	0	0	-	0.503	0.486	0.503	-	-	0	-	-1.14%
2005-07-05	0	2.200	2.125	2.200	-	-	0	0	-	0.509	0.492	0.509	-	-	0	-	0.00%
2005-07-04	0	2.200	2.125	2.200	-	-	0	0	-	0.509	0.492	0.509	-	-	0	-	0.00%
2005-06-30	0	2.200	2.100	2.200	-	-	0	0	-	0.509	0.486	0.509	-	-	0	-	0.00%
2005-06-29	0	2.200	2.000	2.200	2.200	2.200	20,000	44,000	2.2000	0.509	0.463	0.509	0.509	0.509	86,463	0.5089	0.00%
2005-06-28	0	2.200	2.200	2.275	2.150	2.200	72,000	156,800	2.1778	0.509	0.509	0.526	0.497	0.509	311,265	0.5038	-1.12%
2005-06-27	0	2.225	2.225	2.275	2.200	2.225	246,000	546,500	2.2215	0.515	0.515	0.526	0.509	0.515	1,063,490	0.5139	1.14%
2005-06-24	0	2.200	2.200	2.225	2.200	2.225	100,000	220,500	2.2050	0.509	0.509	0.515	0.509	0.515	432,313	0.5100	0.00%
2005-06-23	0	2.200	2.200	2.300	2.200	2.200	44,000	96,800	2.2000	0.509	0.509	0.532	0.509	0.509	190,218	0.5089	2.33%
2005-06-22	0	2.150	2.150	2.200	2.150	2.150	290,000	623,500	2.1500	0.497	0.497	0.509	0.497	0.497	1,253,708	0.4973	0.00%
2005-06-21	0	2.150	2.125	2.150	2.125	2.150	134,000	285,800	2.1328	0.497	0.492	0.497	0.492	0.497	579,300	0.4934	2.38%
2005-06-20	0	2.100	1.970	2.100	2.100	2.100	86,000	180,600	2.1000	0.486	0.456	0.486	0.486	0.486	371,789	0.4858	0.00%
2005-06-17	0	2.100	2.050	2.100	2.100	2.100	50,000	105,000	2.1000	0.486	0.474	0.486	0.486	0.486	216,157	0.4858	0.00%
2005-06-16	0	2.100	2.050	2.200	2.100	2.100	82,000	172,200	2.1000	0.486	0.474	0.509	0.486	0.486	354,497	0.4858	0.00%
2005-06-15	0	2.100	2.100	2.150	2.100	2.125	468,000	1,024,300	2.1887	0.486	0.486	0.497	0.486	0.492	2,023,225	0.5063	-4.55%
2005-06-14	0	2.200	2.150	2.200	2.200	2.200	334,000	734,800	2.2000	0.509	0.497	0.509	0.509	0.509	1,443,926	0.5089	0.00%
2005-06-13	0	2.200	2.100	2.200	-	-	0	0	-	0.509	0.486	0.509	-	-	0	-	0.00%
2005-06-10	0	2.200	2.100	2.200	2.200	2.200	28,000	61,600	2.2000	0.509	0.486	0.509	0.509	0.509	121,048	0.5089	1.15%
2005-06-09	0	2.175	2.150	2.200	2.175	2.225	3,018,000	6,636,750	2.1991	0.503	0.497	0.509	0.503	0.515	13,047,209	0.5087	-1.14%
2005-06-08	0	2.200	2.175	2.225	2.200	2.200	34,128	75,072	2.1997	0.509	0.503	0.515	0.509	0.509	147,540	0.5088	-2.22%
2005-06-07	0	2.250	2.150	2.250	-	-	0	0	-	0.520	0.497	0.520	-	-	0	-	0.00%
2005-06-06	0	2.250	2.125	2.250	-	-	88,000	198,000	2.2500	0.520	0.492	0.520	-	-	380,436	0.5205	0.00%
2005-06-03	0	2.250	2.000	2.250	2.250	2.250	4,000	9,000	2.2500	0.520	0.463	0.520	0.520	0.520	17,293	0.5205	0.00%
2005-06-02	0	2.250	2.150	2.250	-	-	0	0	-	0.520	0.497	0.520	-	-	0	-	0.00%
2005-06-01	0	2.250	2.025	2.250	-	-	0	0	-	0.520	0.468	0.520	-	-	0	-	0.00%
2005-05-31	0	2.250	2.175	2.250	2.225	2.250	10,026,000	22,308,250	2.2250	0.520	0.503	0.520	0.515	0.520	43,343,710	0.5147	1.12%
2005-05-30	0	2.225	2.175	2.225	2.225	2.225	20,000	44,500	2.2250	0.515	0.503	0.515	0.515	0.515	86,463	0.5147	0.00%
2005-05-27	0	2.225	2.225	2.275	2.225	2.275	760,000	1,727,550	2.2731	0.515	0.515	0.526	0.515	0.526	3,285,579	0.5258	-2.20%
2005-05-26	0	2.275	2.225	2.275	2.275	2.275	4,426,000	10,069,150	2.2750	0.526	0.515	0.526	0.526	0.526	19,134,177	0.5262	1.11%
2005-05-25	0	2.250	2.200	2.275	2.250	2.275	18,000	40,800	2.2667	0.520	0.509	0.526	0.520	0.526	77,816	0.5243	-1.10%
2005-05-24	0	2.275	2.175	2.275	2.275	2.300	16,000	36,550	2.2844	0.526	0.503	0.526	0.526	0.532	69,170	0.5284	-1.09%
2005-05-23	0	2.300	2.175	2.300	2.300	2.300	1,504,000	3,534,200	2.3499	0.532	0.503	0.532	0.532	0.532	6,501,989	0.5436	-2.13%
2005-05-20	0	2.350	2.125	2.350	-	-	0	0	-	0.544	0.492	0.544	-	-	0	-	-1.05%
2005-05-19	0	2.375	2.200	2.375	-	-	5,262,000	12,365,700	2.3500	0.549	0.509	0.549	-	-	22,748,315	0.5436	0.00%
2005-05-18	0	2.375	2.300	2.375	-	-	0	0	-	0.549	0.532	0.549	-	-	0	-	-1.04%
2005-05-17	0	2.400	2.050	2.400	-	-	0	0	-	0.555	0.474	0.555	-	-	0	-	0.00%
2005-05-13	0	2.400	2.100	2.400	-	-	1,286,000	3,086,400	2.4000	0.555	0.486	0.555	-	-	5,559,546	0.5552	0.00%
2005-05-12	0	2.400	2.000	2.400	-	-	0	0	-	0.555	0.463	0.555	-	-	0	-	0.00%
2005-05-11	0	2.400	2.350	2.400	-	-	0	0	-	0.555	0.544	0.555	-	-	0	-	0.00%
2005-05-10	0	2.400	2.100	2.400	-	-	0	0	-	0.555	0.486	0.555	-	-	0	-	0.00%
2005-05-09	0	2.400	-	2.400	-	-	0	0	-	0.555	-	0.555	-	-	0	-	0.00%
2005-05-06	0	2.400	2.300	2.400	2.400	2.400	30,000	72,000	2.4000	0.555	0.532	0.555	0.555	0.555	129,694	0.5552	0.00%
2005-05-05	0	2.400	2.200	2.400	2.400	2.400	44,000	105,600	2.4000	0.555	0.509	0.555	0.555	0.555	190,218	0.5552	0.00%
2005-05-04	0	2.400	2.350	2.400	2.400	2.400	14,000	33,600	2.4000	0.555	0.544	0.555	0.555	0.555	60,524	0.5552	0.00%
2005-05-03	0	2.400	2.275	2.450	-	-	0	0	-	0.555	0.526	0.567	-	-	0	-	0.00%
2005-04-29	0	2.400	2.275	2.400	-	-	0	0	-	0.555	0.526	0.555	-	-	0	-	0.00%
2005-04-28	0	2.400	2.250	2.500	2.400	2.400	242,000	580,800	2.4000	0.555	0.520	0.578	0.555	0.555	1,046,198	0.5552	0.00%
2005-04-27	0	2.400	2.325	2.400	2.400	2.400	64,000	153,600	2.4000	0.555	0.538	0.555	0.555	0.555	276,680	0.5552	1.05%
2005-04-26	0	2.375	2.375	2.400	2.375	2.375	150,000	356,250	2.3750	0.549	0.549	0.555	0.549	0.549	648,470	0.5494	-1.04%
2005-04-25	0	2.400	2.400	2.500	2.400	2.400	40,000	95,500	2.3875	0.555	0.555	0.578	0.555	0.555	172,925	0.5523	0.00%
2005-04-22	0	2.400	2.400	2.500	2.400	2.400	24,000	56,012	2.3338	0.555	0.555	0.578	0.555	0.555	103,755	0.5398	-3.03%
2005-04-21	0	2.475	2.425	2.475	2.300	2.500	156,000	371,550	2.3817	0.573	0.561	0.573	0.532	0.578	674,408	0.5509	-1.00%
2005-04-20	0	2.500	2.300	2.500	-	-	0	0	-	0.578	0.532	0.578	-	-	0	-	0.00%
2005-04-19	0	2.500	2.500	2.550	2.500	2.500	670,000	1,675,000	2.5000	0.578	0.578	0.590	0.578	0.578	2,896,498	0.5783	0.00%
2005-04-18	0	2.500	2.450	2.550	2.450	2.500	266,000	661,550	2.4870	0.578	0.567	0.590	0.567	0.578	1,149,953	0.5753	-1.96%
2005-04-15	0	2.550	2.500	2.550	2.550	2.550	400,000	1,020,000	2.5500	0.590	0.578	0.590	0.590	0.590	1,729,252	0.5899	0.00%
2005-04-14	0	2.550	2.550	2.600	2.550	2.550	116,000	295,800	2.5500	0.590	0.590	0.601	0.590	0.590	501,483	0.5899	0.00%
2005-04-13	0	2.550	2.500	2.550	2.550	2.550	144,000	367,200	2.5500	0.590	0.578	0.590	0.590	0.590	622,531	0.5899	0.00%
2005-04-12	0	2.550	2.500	2.550	2.550	2.550	306,000	780,300	2.5500	0.590	0.578	0.590	0.590	0.590	1,322,878	0.5899	0.00%
2005-04-11	0	2.550	2.525	2.550	2.550	2.550	100,000	255,000	2.5500	0.590	0.584	0.590	0.590	0.590	432,313	0.5899	-1.92%
2005-04-08	0	2.600	2.600	2.650	2.600	2.650	100,000	260,500	2.6050	0.601	0.601	0.613	0.601	0.613	432,313	0.6026	0.00%
2005-04-07	0	2.600	2.600	2.650	2.600	2.600	160,000	416,000	2.6000	0.601	0.601	0.613	0.601	0.601	691,701	0.6014	0.00%
2005-04-06	0	2.600	2.600	2.700	2.600	2.600	3,382,000	8,793,200	2.6000	0.601	0.601	0.625	0.601	0.601	14,620,829	0.6014	-1.89%
2005-04-04	0	2.650	2.600	2.675	2.650	2.675	160,000	426,750	2.6672	0.613	0.601	0.619	0.613	0.619	691,701	0.6170	-0.93%
2005-04-01	0	2.675	2.600	2.675	-	-	0	0	-	0.619	0.601	0.619	-	-	0	-	0.00%
2005-03-31	0	2.675	2.600	2.675	2.700	2.750	98,000	265,250	2.7066	0.619	0.601	0.619	0.625	0.636	423,667	0.6261	5.94%
2005-03-30	0	2.525	2.525	2.550	2.525	2.550	182,000	461,550	2.5360	0.584	0.584	0.590	0.584	0.590	786,810	0.5866	0.00%
2005-03-29	0	2.525	2.500	2.525	2.525	2.525	74,000	186,850	2.5250	0.584	0.578	0.584	0.584	0.584	319,912	0.5841	0.00%
2005-03-24	0	2.525	2.500	2.550	-	-	40,000	101,050	2.5263	0.584	0.578	0.590	-	-	172,925	0.5844	0.00%
2005-03-23	0	2.525	2.525	2.575	2.525	2.550	528,000	1,336,600	2.5314	0.584	0.584	0.596	0.584	0.590	2,282,613	0.5856	-0.98%
2005-03-22	0	2.550	2.525	2.575	2.550	2.575	1,356,000	3,461,600	2.5528	0.590	0.584	0.596	0.590	0.596	5,862,165	0.5905	-0.97%
2005-03-21	0	2.575	2.550	2.600	2.550	2.575	244,000	626,950	2.5695	0.596	0.590	0.601	0.590	0.596	1,054,844	0.5944	0.98%
2005-03-18	0	2.550	2.575	2.600	2.550	2.575	392,000	1,007,650	2.5705	0.590	0.596	0.601	0.590	0.596	1,694,667	0.5946	-0.97%
2005-03-17	0	2.575	2.575	2.600	2.550	2.575	2,700,000	7,011,550	2.5969	0.596	0.596	0.601	0.590	0.596	11,672,453	0.6007	-0.96%
2005-03-16	0	2.600	2.600	2.625	2.600	2.600	1,260,000	3,276,000	2.6000	0.601	0.601	0.607	0.601	0.601	5,447,145	0.6014	0.00%
2005-03-15	0	2.600	2.600	2.625	2.600	2.625	312,000	815,700	2.6144	0.601	0.601	0.607	0.601	0.607	1,348,817	0.6048	0.00%
2005-03-14	0	2.600	2.600	2.625	2.550	2.625	484,000	1,253,450	2.5898	0.601	0.601	0.607	0.590	0.607	2,092,395	0.5991	2.97%
2005-03-11	0	2.525	2.500	2.525	2.425	2.525	388,000	954,900	2.4611	0.584	0.578	0.584	0.561	0.584	1,677,375	0.5693	5.21%
2005-03-10	0	2.400	2.400	2.425	2.400	2.400	8,702,000	21,328,360	2.4510	0.555	0.555	0.561	0.555	0.555	37,619,885	0.5669	-2.04%
2005-03-09	0	2.450	2.400	2.450	2.450	2.475	88,000	215,700	2.4511	0.567	0.555	0.567	0.567	0.573	380,436	0.5670	1.03%
2005-03-08	0	2.425	2.375	2.425	-	-	0	0	-	0.561	0.549	0.561	-	-	0	-	-2.02%
2005-03-07	0	2.475	2.325	2.475	2.400	2.500	240,000	582,400	2.4267	0.573	0.538	0.573	0.555	0.578	1,037,551	0.5613	3.12%
2005-03-04	0	2.400	2.400	2.425	2.400	2.400	328,000	787,200	2.4000	0.555	0.555	0.561	0.555	0.555	1,417,987	0.5552	0.00%
2005-03-03	0	2.400	2.400	2.425	2.400	2.400	240,000	576,000	2.4000	0.555	0.555	0.561	0.555	0.555	1,037,551	0.5552	-1.03%
2005-03-02	0	2.425	2.400	2.425	2.400	2.425	164,000	394,600	2.4061	0.561	0.555	0.561	0.555	0.561	708,993	0.5566	-1.02%
2005-03-01	0	2.450	2.425	2.450	2.400	2.450	74,000	180,700	2.4419	0.567	0.561	0.567	0.555	0.567	319,912	0.5648	-2.00%
2005-02-28	0	2.500	2.425	2.500	-	-	0	0	-	0.578	0.561	0.578	-	-	0	-	-0.99%
2005-02-25	0	2.525	2.500	2.550	2.500	2.550	422,000	1,066,750	2.5278	0.584	0.578	0.590	0.578	0.590	1,824,361	0.5847	4.12%
2005-02-24	0	2.425	2.425	2.450	2.375	2.425	134,000	324,250	2.4198	0.561	0.561	0.567	0.549	0.561	579,300	0.5597	2.11%
2005-02-23	0	2.375	2.375	2.400	2.375	2.425	4,194,000	10,048,850	2.3960	0.549	0.549	0.555	0.549	0.561	18,131,211	0.5542	-3.06%
2005-02-22	0	2.450	2.450	2.475	2.450	2.450	124,000	303,800	2.4500	0.567	0.567	0.573	0.567	0.567	536,068	0.5667	0.00%
2005-02-21	0	2.450	2.450	2.475	2.450	2.450	226,000	553,700	2.4500	0.567	0.567	0.573	0.567	0.567	977,028	0.5667	0.00%
2005-02-18	0	2.450	2.450	2.475	2.450	2.475	282,000	696,700	2.4706	0.567	0.567	0.573	0.567	0.573	1,219,123	0.5715	0.00%
2005-02-17	0	2.450	2.425	2.450	2.425	2.500	1,340,000	3,297,500	2.4608	0.567	0.561	0.567	0.561	0.578	5,792,995	0.5692	-1.01%
2005-02-16	0	2.475	2.475	2.500	2.475	2.500	594,000	1,483,300	2.4971	0.573	0.573	0.578	0.573	0.578	2,567,940	0.5776	-1.00%
2005-02-15	0	2.500	2.475	2.500	2.450	2.550	174,000	435,950	2.5055	0.578	0.573	0.578	0.567	0.590	752,225	0.5795	-0.99%
2005-02-14	0	2.525	2.525	2.550	2.525	2.525	74,000	186,850	2.5250	0.584	0.584	0.590	0.584	0.584	319,912	0.5841	1.00%
2005-02-08	0	2.500	2.500	2.525	2.475	2.500	162,000	404,000	2.4938	0.578	0.578	0.584	0.573	0.578	700,347	0.5769	1.01%
2005-02-07	0	2.475	2.475	2.500	2.475	2.475	129,187	319,530	2.4734	0.573	0.573	0.578	0.573	0.573	558,492	0.5721	0.00%
2005-02-04	0	2.475	2.475	2.500	2.475	2.500	210,000	521,000	2.4810	0.573	0.573	0.578	0.573	0.578	907,857	0.5739	0.00%
2005-02-03	0	2.475	2.450	2.500	2.450	2.475	192,000	474,300	2.4703	0.573	0.567	0.578	0.567	0.573	830,041	0.5714	1.02%
2005-02-02	0	2.450	2.450	2.475	2.450	2.450	226,000	553,700	2.4500	0.567	0.567	0.573	0.567	0.567	977,028	0.5667	0.00%
2005-02-01	0	2.450	2.450	2.475	2.425	2.475	330,000	810,300	2.4555	0.567	0.567	0.573	0.561	0.573	1,426,633	0.5680	1.03%
2005-01-31	0	2.425	2.400	2.450	2.375	2.425	4,072,000	9,574,850	2.3514	0.561	0.555	0.567	0.549	0.561	17,603,789	0.5439	3.19%
2005-01-28	0	2.350	2.350	2.375	2.350	2.350	66,000	155,100	2.3500	0.544	0.544	0.549	0.544	0.544	285,327	0.5436	0.00%
2005-01-27	0	2.350	2.350	2.375	2.350	2.350	166,000	390,100	2.3500	0.544	0.544	0.549	0.544	0.544	717,640	0.5436	0.00%
2005-01-26	0	2.350	2.350	2.375	2.350	2.350	10,000	23,500	2.3500	0.544	0.544	0.549	0.544	0.544	43,231	0.5436	0.00%
2005-01-25	0	2.350	2.350	2.375	2.325	2.375	78,000	183,350	2.3506	0.544	0.544	0.549	0.538	0.549	337,204	0.5437	0.00%
2005-01-24	0	2.350	2.350	2.375	2.350	2.350	10,000	23,500	2.3500	0.544	0.544	0.549	0.544	0.544	43,231	0.5436	0.00%
2005-01-21	0	2.350	2.350	2.375	2.350	2.350	34,000	79,900	2.3500	0.544	0.544	0.549	0.544	0.544	146,986	0.5436	0.00%
2005-01-20	0	2.350	2.325	2.350	2.350	2.375	110,000	258,650	2.3514	0.544	0.538	0.544	0.544	0.549	475,544	0.5439	0.00%
2005-01-19	0	2.350	2.350	2.400	2.350	2.400	8,178,000	19,291,912	2.3590	0.544	0.544	0.555	0.544	0.555	35,354,564	0.5457	-2.08%
2005-01-18	0	2.400	2.400	2.450	2.400	2.425	24,000	57,850	2.4104	0.555	0.555	0.567	0.555	0.561	103,755	0.5576	-1.03%
2005-01-17	0	2.425	2.425	2.475	2.425	2.450	142,000	347,650	2.4482	0.561	0.561	0.573	0.561	0.567	613,885	0.5663	0.00%
2005-01-14	0	2.425	2.425	2.450	2.425	2.475	358,000	873,750	2.4406	0.561	0.561	0.567	0.561	0.573	1,547,681	0.5646	0.00%
2005-01-13	0	2.425	2.400	2.425	2.325	2.425	460,000	1,099,150	2.3895	0.561	0.555	0.561	0.538	0.561	1,988,640	0.5527	4.30%
2005-01-12	0	2.325	2.325	2.350	2.275	2.325	152,000	350,850	2.3082	0.538	0.538	0.544	0.526	0.538	657,116	0.5339	2.20%
2005-01-11	0	2.275	2.275	2.300	2.275	2.275	3,560,000	8,011,250	2.2504	0.526	0.526	0.532	0.526	0.526	15,390,346	0.5205	1.11%
2005-01-10	0	2.250	2.250	2.275	2.250	2.250	30,500	68,575	2.2484	0.520	0.520	0.526	0.520	0.520	131,855	0.5201	0.00%
2005-01-07	0	2.250	2.250	2.275	2.200	2.250	220,000	494,450	2.2475	0.520	0.520	0.526	0.509	0.520	951,089	0.5199	0.00%
2005-01-06	0	2.250	2.250	2.300	2.250	2.250	20,000	45,000	2.2500	0.520	0.520	0.532	0.520	0.520	86,463	0.5205	0.00%
2005-01-05	0	2.250	2.225	2.275	2.200	2.250	150,000	335,600	2.2373	0.520	0.515	0.526	0.509	0.520	648,470	0.5175	2.27%
2005-01-04	0	2.200	2.200	2.225	2.200	2.250	100,000	223,950	2.2395	0.509	0.509	0.515	0.509	0.520	432,313	0.5180	-4.35%
2005-01-03	0	2.300	2.300	2.325	2.300	2.500	169,600	398,560	2.3500	0.532	0.532	0.538	0.532	0.578	733,203	0.5436	-2.13%
2004-12-31	0	2.350	2.250	2.350	2.200	2.350	1,094,000	2,464,600	2.2528	0.544	0.520	0.544	0.509	0.544	4,729,505	0.5211	6.82%
2004-12-30	0	2.200	2.175	2.200	2.175	2.200	539,000	1,185,450	2.1994	0.509	0.503	0.509	0.503	0.509	2,330,168	0.5087	0.46%
2004-12-29	0	2.225	2.225	2.250	2.225	2.225	602,000	1,339,450	2.2250	0.507	0.507	0.512	0.507	0.507	2,644,118	0.5066	2.30%
2004-12-28	0	2.175	2.125	2.175	2.175	2.175	180,000	391,500	2.1750	0.495	0.484	0.495	0.495	0.495	790,600	0.4952	0.00%
2004-12-24	0	2.175	2.125	2.175	2.125	2.175	192,000	410,100	2.1359	0.495	0.484	0.495	0.484	0.495	843,307	0.4863	-1.14%
2004-12-23	0	2.200	2.175	2.200	2.200	2.200	814,000	1,794,492	2.2045	0.501	0.495	0.501	0.501	0.501	3,575,269	0.5019	0.00%
2004-12-22	0	2.200	2.175	2.225	2.200	2.250	1,256,000	2,779,450	2.2129	0.501	0.495	0.507	0.501	0.512	5,516,631	0.5038	-1.12%
2004-12-21	0	2.225	2.200	2.225	2.150	2.225	824,000	1,796,150	2.1798	0.507	0.501	0.507	0.490	0.507	3,619,191	0.4963	3.49%
2004-12-20	0	2.150	2.125	2.175	2.100	2.150	930,000	1,955,550	2.1027	0.490	0.484	0.495	0.478	0.490	4,084,766	0.4787	2.38%
2004-12-17	0	2.100	2.100	2.125	2.100	2.150	998,000	2,112,650	2.1169	0.478	0.478	0.484	0.478	0.490	4,383,438	0.4820	0.00%
2004-12-16	0	2.100	2.100	2.125	2.075	2.250	1,660,000	3,595,050	2.1657	0.478	0.478	0.484	0.472	0.512	7,291,089	0.4931	-5.62%
2004-12-15	0	2.225	2.200	2.250	2.225	2.275	3,057,000	6,875,450	2.2491	0.507	0.501	0.512	0.507	0.518	13,427,023	0.5121	1.14%
2004-12-14	0	2.200	2.200	2.225	2.200	2.225	142,000	314,600	2.2155	0.501	0.501	0.507	0.501	0.507	623,696	0.5044	-1.12%
2004-12-13	0	2.225	2.200	2.225	2.200	2.250	84,000	186,050	2.2149	0.507	0.501	0.507	0.501	0.512	368,947	0.5043	-1.11%
2004-12-10	0	2.250	2.200	2.250	2.200	2.275	370,000	827,700	2.2370	0.512	0.501	0.512	0.501	0.518	1,625,122	0.5093	0.00%
2004-12-09	0	2.250	2.225	2.250	2.200	2.250	716,000	1,586,950	2.2164	0.512	0.507	0.512	0.501	0.512	3,144,831	0.5046	0.00%
2004-12-08	0	2.250	2.125	2.250	2.125	2.250	2,066,000	4,470,800	2.1640	0.512	0.484	0.512	0.484	0.512	9,074,331	0.4927	1.12%
2004-12-07	0	2.225	2.225	2.250	2.025	2.250	4,934,000	10,708,500	2.1703	0.507	0.507	0.512	0.461	0.512	21,671,223	0.4941	11.25%
2004-12-06	0	2.000	2.000	2.025	2.000	2.025	1,056,000	2,115,450	2.0033	0.455	0.455	0.461	0.455	0.461	4,638,186	0.4561	0.00%
2004-12-03	0	2.000	1.990	2.000	1.990	2.025	827,250	1,655,588	2.0013	0.455	0.453	0.455	0.453	0.461	3,633,466	0.4556	0.00%
2004-12-02	0	2.000	1.990	2.000	1.990	2.025	1,086,600	2,176,330	2.0029	0.455	0.453	0.455	0.453	0.461	4,772,588	0.4560	0.50%
2004-12-01	0	1.990	1.990	2.000	1.990	2.000	172,000	343,780	1.9987	0.453	0.453	0.455	0.453	0.455	755,462	0.4551	-0.50%
2004-11-30	0	2.000	1.990	2.000	1.990	2.025	779,125	1,560,196	2.0025	0.455	0.453	0.455	0.453	0.461	3,422,090	0.4559	-1.23%
2004-11-29	0	2.025	2.025	2.050	2.000	2.100	834,000	1,698,300	2.0363	0.461	0.461	0.467	0.455	0.478	3,663,113	0.4636	-4.71%
2004-11-26	0	2.125	2.075	2.125	2.075	2.125	444,000	934,860	2.1055	0.484	0.472	0.484	0.472	0.484	1,950,147	0.4794	0.00%
2004-11-25	0	2.125	2.100	2.150	2.125	2.200	348,400	749,300	2.1507	0.484	0.478	0.490	0.484	0.501	1,530,250	0.4897	-2.30%
2004-11-24	0	2.175	2.150	2.200	2.175	2.200	962,000	2,107,400	2.1906	0.495	0.490	0.501	0.495	0.501	4,225,318	0.4988	-1.14%
2004-11-23	0	2.200	2.200	2.225	2.150	2.225	1,118,000	2,444,450	2.1864	0.501	0.501	0.507	0.490	0.507	4,910,504	0.4978	1.15%
2004-11-22	0	2.175	2.175	2.200	2.150	2.200	57,000	123,550	2.1675	0.495	0.495	0.501	0.490	0.501	250,357	0.4935	0.00%
2004-11-19	0	2.175	2.150	2.175	2.150	2.200	710,000	1,546,500	2.1782	0.495	0.490	0.495	0.490	0.501	3,118,478	0.4959	0.00%
2004-11-18	0	2.175	2.150	2.225	2.175	2.200	552,000	1,205,650	2.1841	0.495	0.490	0.507	0.495	0.501	2,424,507	0.4973	0.00%
2004-11-17	0	2.175	2.175	2.200	2.175	2.175	216,000	469,800	2.1750	0.495	0.495	0.501	0.495	0.495	948,720	0.4952	0.00%
2004-11-16	0	2.175	2.150	2.175	2.175	2.200	690,000	1,505,400	2.1817	0.495	0.490	0.495	0.495	0.501	3,030,633	0.4967	1.16%
2004-11-15	0	2.150	2.150	2.175	2.150	2.200	592,000	1,287,950	2.1756	0.490	0.490	0.495	0.490	0.501	2,600,195	0.4953	-1.15%
2004-11-12	0	2.175	2.150	2.175	2.125	2.175	34,000	73,650	2.1662	0.495	0.490	0.495	0.484	0.495	149,336	0.4932	2.35%
2004-11-11	0	2.125	2.125	2.175	2.075	2.175	570,000	1,211,850	2.1261	0.484	0.484	0.495	0.472	0.495	2,503,567	0.4840	-2.30%
2004-11-10	0	2.175	2.150	2.175	2.125	2.200	398,000	861,700	2.1651	0.495	0.490	0.495	0.484	0.501	1,748,104	0.4929	-1.14%
2004-11-09	0	2.200	2.175	2.200	2.150	2.225	364,000	799,650	2.1968	0.501	0.495	0.501	0.490	0.507	1,598,769	0.5002	-1.12%
2004-11-08	0	2.225	2.225	2.250	2.050	2.250	688,000	1,497,550	2.1767	0.507	0.507	0.512	0.467	0.512	3,021,849	0.4956	11.25%
2004-11-05	0	2.000	1.970	2.050	2.000	2.075	990,000	1,995,150	2.0153	0.455	0.449	0.467	0.455	0.472	4,348,300	0.4588	-3.61%
2004-11-04	0	2.075	2.050	2.075	2.075	2.200	392,000	836,500	2.1339	0.472	0.467	0.472	0.472	0.501	1,721,751	0.4858	-5.68%
2004-11-03	0	2.200	2.175	2.200	2.200	2.350	262,000	586,050	2.2368	0.501	0.495	0.501	0.501	0.535	1,150,762	0.5093	-2.22%
2004-11-02	0	2.250	2.225	-	-	-	0	0	-	0.512	0.507	-	-	-	0	-	0.00%
2004-11-01	0	2.250	2.075	2.300	-	-	40,000	90,000	2.2500	0.512	0.472	0.524	-	-	175,689	0.5123	0.00%
2004-10-29	0	2.250	2.225	2.250	2.250	2.300	282,000	640,300	2.2706	0.512	0.507	0.512	0.512	0.524	1,238,607	0.5170	-2.17%
2004-10-28	0	2.300	2.225	2.325	2.300	2.375	376,000	877,550	2.3339	0.524	0.507	0.529	0.524	0.541	1,651,475	0.5314	0.00%
2004-10-27	0	2.300	2.300	2.350	2.300	2.400	124,000	289,600	2.3355	0.524	0.524	0.535	0.524	0.546	544,636	0.5317	-3.16%
2004-10-26	0	2.375	2.275	2.400	2.350	2.500	892,000	2,124,450	2.3817	0.541	0.518	0.546	0.535	0.569	3,917,862	0.5422	-5.00%
2004-10-25	0	2.500	2.425	2.500	2.400	2.500	462,000	1,152,300	2.4942	0.569	0.552	0.569	0.546	0.569	2,029,207	0.5679	4.17%
2004-10-21	0	2.400	2.400	2.500	-	-	0	0	-	0.546	0.546	0.569	-	-	0	-	0.00%
2004-10-20	0	2.400	2.400	2.500	2.400	2.400	20,000	48,000	2.4000	0.546	0.546	0.569	0.546	0.546	87,844	0.5464	0.00%
2004-10-19	0	2.400	2.350	2.450	2.400	2.450	82,000	197,300	2.4061	0.546	0.535	0.558	0.546	0.558	360,162	0.5478	0.00%
2004-10-18	0	2.400	2.400	2.475	2.400	2.475	104,000	253,550	2.4380	0.546	0.546	0.563	0.546	0.563	456,791	0.5551	-2.04%
2004-10-15	0	2.450	2.400	2.450	2.450	2.500	198,000	487,100	2.4601	0.558	0.546	0.558	0.558	0.569	869,660	0.5601	0.00%
2004-10-14	0	2.450	2.450	2.525	2.450	2.575	12,000	30,650	2.5542	0.558	0.558	0.575	0.558	0.586	52,707	0.5815	-4.85%
2004-10-13	0	2.575	2.500	2.575	2.550	2.575	100,000	256,250	2.5625	0.586	0.569	0.586	0.581	0.586	439,222	0.5834	5.10%
2004-10-12	0	2.450	2.450	2.525	2.450	2.525	33,750	84,013	2.4893	0.558	0.558	0.575	0.558	0.575	148,237	0.5667	-4.85%
2004-10-11	0	2.575	2.500	2.575	2.600	2.600	196,000	490,592	2.5030	0.586	0.569	0.586	0.592	0.592	860,876	0.5699	4.04%
2004-10-08	0	2.475	2.475	2.550	2.475	2.500	298,000	744,976	2.4999	0.563	0.563	0.581	0.563	0.569	1,308,882	0.5692	-1.00%
2004-10-07	0	2.500	2.475	2.500	2.500	2.550	84,000	210,150	2.5018	0.569	0.563	0.569	0.569	0.581	368,947	0.5696	-2.91%
2004-10-06	0	2.575	2.550	2.575	-	-	206,000	535,600	2.6000	0.586	0.581	0.586	-	-	904,798	0.5920	-0.96%
2004-10-05	0	2.600	2.425	2.600	2.600	2.600	90,000	234,000	2.6000	0.592	0.552	0.592	0.592	0.592	395,300	0.5920	-0.95%
2004-10-04	0	2.625	-	2.625	-	-	0	0	-	0.598	-	0.598	-	-	0	-	-0.94%
2004-09-30	0	2.650	-	2.750	-	-	136,000	360,400	2.6500	0.603	-	0.626	-	-	597,342	0.6033	0.00%
2004-09-28	0	2.650	-	2.650	2.650	2.650	28,000	74,200	2.6500	0.603	-	0.603	0.603	0.603	122,982	0.6033	0.95%
2004-09-27	0	2.625	2.450	2.625	-	-	0	0	-	0.598	0.558	0.598	-	-	0	-	-0.94%
2004-09-24	0	2.650	2.600	-	-	-	0	0	-	0.603	0.592	-	-	-	0	-	0.00%
2004-09-23	0	2.650	-	2.675	2.650	2.650	210,000	556,500	2.6500	0.603	-	0.609	0.603	0.603	922,367	0.6033	0.00%
2004-09-22	0	2.650	2.475	2.650	2.650	2.650	2,000	5,300	2.6500	0.603	0.563	0.603	0.603	0.603	8,784	0.6033	1.92%
2004-09-21	0	2.600	2.550	2.650	2.600	2.600	20,000	52,000	2.6000	0.592	0.581	0.603	0.592	0.592	87,844	0.5920	0.97%
2004-09-20	0	2.575	2.550	2.600	2.575	2.650	106,000	276,100	2.6047	0.586	0.581	0.592	0.586	0.603	465,576	0.5930	-4.63%
2004-09-17	0	2.700	2.600	2.700	2.675	2.700	80,000	215,250	2.6906	0.615	0.592	0.615	0.609	0.615	351,378	0.6126	0.00%
2004-09-16	0	2.700	2.575	2.700	-	-	0	0	-	0.615	0.586	0.615	-	-	0	-	0.00%
2004-09-15	0	2.700	2.550	2.700	-	-	0	0	-	0.615	0.581	0.615	-	-	0	-	-1.82%
2004-09-14	0	2.750	2.575	2.750	2.750	2.750	86,000	232,700	2.7058	0.626	0.586	0.626	0.626	0.626	377,731	0.6160	0.00%
2004-09-13	0	2.750	2.575	2.750	-	-	0	0	-	0.626	0.586	0.626	-	-	0	-	0.00%
2004-09-10	0	2.750	2.575	2.750	-	-	0	0	-	0.626	0.586	0.626	-	-	0	-	-0.90%
2004-09-09	0	2.775	-	2.775	-	-	0	0	-	0.632	-	0.632	-	-	0	-	0.00%
2004-09-08	0	2.775	-	2.775	-	-	0	0	-	0.632	-	0.632	-	-	0	-	-0.89%
2004-09-07	0	2.800	2.650	2.800	-	-	0	0	-	0.637	0.603	0.637	-	-	0	-	-1.75%
2004-09-06	0	2.850	2.650	2.850	-	-	0	0	-	0.649	0.603	0.649	-	-	0	-	0.00%
2004-09-03	0	2.850	2.850	2.875	2.850	2.850	24,000	68,400	2.8500	0.649	0.649	0.655	0.649	0.649	105,413	0.6489	0.00%
2004-09-02	0	2.850	2.850	2.875	2.850	2.850	2,000	5,700	2.8500	0.649	0.649	0.655	0.649	0.649	8,784	0.6489	0.00%
2004-09-01	0	2.850	2.850	2.875	2.825	2.850	279,000	794,650	2.8482	0.649	0.649	0.655	0.643	0.649	1,225,430	0.6485	1.79%
2004-08-31	0	2.800	2.775	-	2.750	2.800	178,000	494,650	2.7789	0.637	0.632	-	0.626	0.637	781,816	0.6327	2.75%
2004-08-30	0	2.725	-	2.775	-	-	0	0	-	0.620	-	0.632	-	-	0	-	0.00%
2004-08-27	0	2.725	2.725	2.775	2.725	2.725	10,000	27,250	2.7250	0.620	0.620	0.632	0.620	0.620	43,922	0.6204	0.00%
2004-08-26	0	2.725	-	2.775	2.725	2.800	12,000	32,850	2.7375	0.620	-	0.632	0.620	0.637	52,707	0.6233	-1.80%
2004-08-25	0	2.775	2.775	2.800	2.775	2.775	50,000	138,750	2.7750	0.632	0.632	0.637	0.632	0.632	219,611	0.6318	0.00%
2004-08-24	0	2.775	2.775	2.800	-	-	0	0	-	0.632	0.632	0.637	-	-	0	-	1.83%
2004-08-23	0	2.725	2.725	2.800	-	-	0	0	-	0.620	0.620	0.637	-	-	0	-	0.00%
2004-08-20	0	2.725	2.725	2.775	2.725	2.750	60,000	164,750	2.7458	0.620	0.620	0.632	0.620	0.626	263,533	0.6252	-0.18%
2004-08-19	0	2.800	2.775	2.850	2.775	2.800	166,000	464,400	2.7976	0.622	0.616	0.633	0.616	0.622	747,804	0.6210	0.90%
2004-08-18	0	2.775	2.725	2.800	2.775	2.775	50,000	138,750	2.7750	0.616	0.605	0.622	0.616	0.616	225,242	0.6160	0.00%
2004-08-17	0	2.775	2.725	2.775	2.775	2.775	50,000	138,750	2.7750	0.616	0.605	0.616	0.616	0.616	225,242	0.6160	1.83%
2004-08-16	0	2.725	2.725	2.800	2.725	2.725	124,000	337,900	2.7250	0.605	0.605	0.622	0.605	0.605	558,601	0.6049	-0.91%
2004-08-13	0	2.750	2.650	2.750	-	-	0	0	-	0.610	0.588	0.610	-	-	0	-	0.00%
2004-08-12	0	2.750	2.600	2.750	2.750	2.750	6,000	16,500	2.7500	0.610	0.577	0.610	0.610	0.610	27,029	0.6105	0.00%
2004-08-11	0	2.750	2.600	2.800	-	-	0	0	-	0.610	0.577	0.622	-	-	0	-	0.00%
2004-08-10	0	2.750	2.700	2.750	2.750	2.800	106,000	294,200	2.7755	0.610	0.599	0.610	0.610	0.622	477,513	0.6161	-1.79%
2004-08-09	0	2.800	2.750	2.800	-	-	0	0	-	0.622	0.610	0.622	-	-	0	-	0.00%
2004-08-06	0	2.800	2.750	2.800	-	-	0	0	-	0.622	0.610	0.622	-	-	0	-	0.00%
2004-08-05	0	2.800	2.750	2.800	2.800	2.800	54,000	151,200	2.8000	0.622	0.610	0.622	0.622	0.622	243,262	0.6216	0.90%
2004-08-04	0	2.775	2.750	2.800	2.775	2.775	76,000	212,050	2.7901	0.616	0.610	0.622	0.616	0.616	342,368	0.6194	-0.89%
2004-08-03	0	2.800	2.750	2.800	2.800	2.800	196,000	548,800	2.8000	0.622	0.610	0.622	0.622	0.622	882,949	0.6216	0.00%
2004-08-02	0	2.800	2.800	-	2.800	2.825	710,000	1,999,750	2.8165	0.622	0.622	-	0.622	0.627	3,198,439	0.6252	-0.88%
2004-07-30	0	2.825	2.800	2.850	2.825	2.850	83,000	235,600	2.8386	0.627	0.622	0.633	0.627	0.633	373,902	0.6301	0.89%
2004-07-29	0	2.800	2.750	2.800	2.800	2.800	1,632,000	4,569,600	2.8000	0.622	0.610	0.622	0.622	0.622	7,351,904	0.6216	0.00%
2004-07-28	0	2.800	2.800	2.900	2.800	2.800	840,000	2,352,000	2.8000	0.622	0.622	0.644	0.622	0.622	3,784,068	0.6216	-2.61%
2004-07-27	0	2.875	2.800	2.875	2.800	2.900	14,000	40,150	2.8679	0.638	0.622	0.638	0.622	0.644	63,068	0.6366	0.00%
2004-07-26	0	2.875	2.800	2.875	2.800	2.900	277,500	789,750	2.8459	0.638	0.622	0.638	0.622	0.644	1,250,094	0.6318	0.88%
2004-07-23	0	2.850	2.825	2.850	2.800	2.850	73,000	205,275	2.8120	0.633	0.627	0.633	0.622	0.633	328,854	0.6242	1.79%
2004-07-22	0	2.800	2.800	2.850	2.800	2.825	552,000	1,546,650	2.8019	0.622	0.622	0.633	0.622	0.627	2,486,673	0.6220	-4.27%
2004-07-21	0	2.925	2.850	2.925	2.975	3.000	36,000	107,250	2.9792	0.649	0.633	0.649	0.660	0.666	162,174	0.6613	2.63%
2004-07-20	0	2.850	2.800	2.850	2.800	3.000	5,806,000	16,316,250	2.8102	0.633	0.622	0.633	0.622	0.666	26,155,119	0.6238	-5.00%
2004-07-19	0	3.000	3.000	3.050	2.975	3.050	1,209,000	3,641,775	3.0122	0.666	0.666	0.677	0.660	0.677	5,446,355	0.6687	-3.23%
2004-07-16	0	3.100	3.050	-	3.100	3.100	2,000	6,200	3.1000	0.688	0.677	-	0.688	0.688	9,010	0.6881	1.64%
2004-07-15	0	3.050	3.050	3.100	-	-	0	0	-	0.677	0.677	0.688	-	-	0	-	0.00%
2004-07-14	0	3.050	3.050	3.150	3.050	3.050	28,750	87,613	3.0474	0.677	0.677	0.699	0.677	0.677	129,514	0.6765	-3.17%
2004-07-13	0	3.150	3.050	3.150	-	-	0	0	-	0.699	0.677	0.699	-	-	0	-	0.00%
2004-07-12	0	3.150	3.150	3.200	3.150	3.200	62,000	198,000	3.1935	0.699	0.699	0.710	0.699	0.710	279,300	0.7089	-4.55%
2004-07-09	0	3.300	3.300	3.350	3.300	3.300	80,000	264,000	3.3000	0.733	0.733	0.744	0.733	0.733	360,387	0.7325	0.00%
2004-07-08	0	3.300	3.250	3.300	3.300	3.300	80,000	264,000	3.3000	0.733	0.721	0.733	0.733	0.733	360,387	0.7325	0.00%
2004-07-07	0	3.300	3.200	3.325	3.200	3.300	164,000	533,200	3.2512	0.733	0.710	0.738	0.710	0.733	738,794	0.7217	0.00%
2004-07-06	0	3.300	3.250	3.350	3.200	3.300	270,000	871,500	3.2278	0.733	0.721	0.744	0.710	0.733	1,216,308	0.7165	4.76%
2004-07-05	0	3.150	3.075	3.200	3.150	3.225	40,000	126,750	3.1688	0.699	0.683	0.710	0.699	0.716	180,194	0.7034	2.44%
2004-07-02	0	3.075	3.075	3.175	3.000	3.075	1,122,000	3,376,950	3.0098	0.683	0.683	0.705	0.666	0.683	5,054,434	0.6681	2.50%
2004-06-30	0	3.000	3.000	3.050	3.000	3.050	2,870,000	8,639,550	3.0103	0.666	0.666	0.677	0.666	0.677	12,928,900	0.6682	9.09%
2004-06-29	0	2.750	2.700	2.850	2.750	2.750	40,000	110,000	2.7500	0.610	0.599	0.633	0.610	0.610	180,194	0.6105	-1.79%
2004-06-28	0	2.800	2.800	2.875	2.800	2.800	2,040,000	5,712,000	2.8000	0.622	0.622	0.638	0.622	0.622	9,189,880	0.6216	-0.88%
2004-06-25	0	2.825	2.825	2.875	2.800	2.800	2,000	5,600	2.8000	0.627	0.627	0.638	0.622	0.622	9,010	0.6216	0.89%
2004-06-24	0	2.800	2.775	2.850	2.800	2.850	1,583,000	4,508,950	2.8484	0.622	0.616	0.633	0.622	0.633	7,131,167	0.6323	-1.75%
2004-06-23	0	2.850	2.825	2.850	2.850	2.850	318,000	906,300	2.8500	0.633	0.627	0.633	0.633	0.633	1,432,540	0.6327	0.88%
2004-06-21	0	2.825	2.800	2.825	2.825	2.875	260,000	740,500	2.8481	0.627	0.622	0.627	0.627	0.638	1,171,259	0.6322	-1.74%
2004-06-18	0	2.875	2.850	2.875	2.850	2.900	204,000	586,150	2.8733	0.638	0.633	0.638	0.633	0.644	918,988	0.6378	-1.71%
2004-06-17	0	2.925	2.900	2.950	2.900	2.925	482,000	1,406,600	2.9183	0.649	0.644	0.655	0.644	0.649	2,171,334	0.6478	3.54%
2004-06-16	0	2.825	2.825	2.900	2.825	2.825	15,000	42,175	2.8117	0.627	0.627	0.644	0.627	0.627	67,573	0.6241	0.89%
2004-06-15	0	2.800	2.800	-	2.800	2.800	10,000	28,000	2.8000	0.622	0.622	-	0.622	0.622	45,048	0.6216	0.00%
2004-06-14	0	2.800	2.800	-	2.800	2.800	2,000	5,600	2.8000	0.622	0.622	-	0.622	0.622	9,010	0.6216	0.00%
2004-06-11	0	2.800	2.800	-	2.800	2.800	2,000	5,600	2.8000	0.622	0.622	-	0.622	0.622	9,010	0.6216	0.00%
2004-06-10	0	2.800	2.800	-	2.800	2.800	10,000	28,000	2.8000	0.622	0.622	-	0.622	0.622	45,048	0.6216	-1.75%
2004-06-09	0	2.850	2.825	2.850	-	-	0	0	-	0.633	0.627	0.633	-	-	0	-	-0.87%
2004-06-08	0	2.875	2.850	2.950	-	-	0	0	-	0.638	0.633	0.655	-	-	0	-	0.00%
2004-06-07	0	2.875	2.850	2.875	2.875	2.875	40,000	115,000	2.8750	0.638	0.633	0.638	0.638	0.638	180,194	0.6382	0.00%
2004-06-04	0	2.875	2.850	-	-	-	0	0	-	0.638	0.633	-	-	-	0	-	0.00%
2004-06-03	0	2.875	2.825	2.950	-	-	0	0	-	0.638	0.627	0.655	-	-	0	-	0.00%
2004-06-02	0	2.875	2.800	2.875	-	-	0	0	-	0.638	0.622	0.638	-	-	0	-	0.00%
2004-06-01	0	2.875	2.800	2.875	-	-	10,000	28,000	2.8000	0.638	0.622	0.638	-	-	45,048	0.6216	0.00%
2004-05-31	0	2.875	2.800	2.875	2.800	2.875	198,000	564,150	2.8492	0.638	0.622	0.638	0.622	0.638	891,959	0.6325	1.77%
2004-05-28	0	2.825	2.800	2.850	2.800	2.900	368,000	1,054,700	2.8660	0.627	0.622	0.633	0.622	0.644	1,657,782	0.6362	-2.59%
2004-05-27	0	2.900	2.875	2.900	2.850	2.900	204,000	590,750	2.8958	0.644	0.638	0.644	0.633	0.644	918,988	0.6428	0.00%
2004-05-25	0	2.900	2.850	2.900	2.600	2.900	444,000	1,202,950	2.7093	0.644	0.633	0.644	0.577	0.644	2,000,150	0.6014	7.41%
2004-05-24	0	2.700	2.675	2.700	2.700	2.725	570,000	1,543,850	2.7085	0.599	0.594	0.599	0.599	0.605	2,567,761	0.6012	0.00%
2004-05-21	0	2.700	2.700	2.750	2.700	2.700	16,000	43,200	2.7000	0.599	0.599	0.610	0.599	0.599	72,077	0.5994	0.00%
2004-05-20	0	2.700	2.700	2.900	-	-	0	0	-	0.599	0.599	0.644	-	-	0	-	0.93%
2004-05-19	0	2.675	2.675	2.750	2.675	2.675	15,000	40,000	2.6667	0.594	0.594	0.610	0.594	0.594	67,573	0.5920	0.00%
2004-05-18	0	2.675	2.675	2.800	2.550	2.700	118,000	316,500	2.6822	0.594	0.594	0.622	0.566	0.599	531,571	0.5954	7.00%
2004-05-17	0	2.500	2.500	2.625	2.500	2.700	64,000	166,400	2.6000	0.555	0.555	0.583	0.555	0.599	288,310	0.5772	-7.41%
2004-05-14	0	2.700	2.500	2.725	-	-	0	0	-	0.599	0.555	0.605	-	-	0	-	0.00%
2004-05-13	0	2.700	2.575	2.700	2.700	2.700	88,000	237,600	2.7000	0.599	0.572	0.599	0.599	0.599	396,426	0.5994	5.88%
2004-05-12	0	2.550	2.550	2.750	-	-	0	0	-	0.566	0.566	0.610	-	-	0	-	0.99%
2004-05-11	0	2.525	2.525	2.700	2.525	2.525	8,000	20,200	2.5250	0.561	0.561	0.599	0.561	0.561	36,039	0.5605	1.00%
2004-05-10	0	2.500	2.350	2.850	2.250	2.575	70,000	169,100	2.4157	0.555	0.522	0.633	0.499	0.572	315,339	0.5362	-9.91%
2004-05-07	0	2.775	2.775	2.975	2.775	2.775	4,000	11,100	2.7750	0.616	0.616	0.660	0.616	0.616	18,019	0.6160	-6.72%
2004-05-06	0	2.975	-	3.050	-	-	0	0	-	0.660	-	0.677	-	-	0	-	0.00%
2004-05-05	0	2.975	2.975	3.050	2.975	2.975	1,872,000	5,569,200	2.9750	0.660	0.660	0.677	0.660	0.660	8,433,066	0.6604	0.00%
2004-05-04	0	2.975	-	3.050	2.975	2.975	250,000	743,750	2.9750	0.660	-	0.677	0.660	0.660	1,126,211	0.6604	0.00%
2004-05-03	0	2.975	2.975	3.000	-	-	0	0	-	0.660	0.660	0.666	-	-	0	-	0.00%
2004-04-30	0	2.975	2.750	3.000	2.975	3.000	590,000	1,755,400	2.9753	0.660	0.610	0.666	0.660	0.666	2,657,857	0.6605	-4.03%
2004-04-29	0	3.100	3.000	3.100	-	-	0	0	-	0.688	0.666	0.688	-	-	0	-	-2.36%
2004-04-28	0	3.175	-	3.175	-	-	0	0	-	0.705	-	0.705	-	-	0	-	-0.78%
2004-04-27	0	3.200	3.100	3.200	3.200	3.225	3,599,000	11,541,320	3.2068	0.710	0.688	0.710	0.710	0.716	16,212,930	0.7119	0.00%
2004-04-26	0	3.200	3.175	3.225	3.200	3.250	368,000	1,188,500	3.2296	0.710	0.705	0.716	0.710	0.721	1,657,782	0.7169	-2.29%
2004-04-23	0	3.275	3.125	3.275	-	-	0	0	-	0.727	0.694	0.727	-	-	0	-	0.00%
2004-04-22	0	3.275	3.200	3.300	3.250	3.275	28,000	91,450	3.2661	0.727	0.710	0.733	0.721	0.727	126,136	0.7250	0.77%
2004-04-21	0	3.250	3.150	3.250	3.150	3.250	16,000	51,700	3.2313	0.721	0.699	0.721	0.699	0.721	72,077	0.7173	3.17%
2004-04-20	0	3.150	3.150	3.300	3.150	3.150	12,000	37,800	3.1500	0.699	0.699	0.733	0.699	0.699	54,058	0.6992	1.61%
2004-04-19	0	3.100	3.100	3.300	-	-	0	0	-	0.688	0.688	0.733	-	-	0	-	0.00%
2004-04-16	0	3.100	3.100	3.250	3.075	3.075	8,000	24,600	3.0750	0.688	0.688	0.721	0.683	0.683	36,039	0.6826	0.81%
2004-04-15	0	3.075	3.050	3.150	3.050	3.075	854,000	2,621,750	3.0700	0.683	0.677	0.699	0.677	0.683	3,847,136	0.6815	0.82%
2004-04-14	0	3.050	3.025	3.125	3.050	3.175	896,000	2,797,800	3.1225	0.677	0.671	0.694	0.677	0.705	4,036,339	0.6932	-4.69%
2004-04-13	0	3.200	3.200	3.275	3.200	3.250	93,000	298,600	3.2108	0.710	0.710	0.727	0.710	0.721	418,950	0.7127	-0.78%
2004-04-08	0	3.225	3.200	3.225	3.200	3.250	40,000	130,250	3.2563	0.716	0.710	0.716	0.710	0.721	180,194	0.7228	-5.15%
2004-04-07	0	3.400	3.200	3.400	-	-	0	0	-	0.755	0.710	0.755	-	-	0	-	0.00%
2004-04-06	0	3.400	3.300	3.400	3.400	3.400	247,000	839,600	3.3992	0.755	0.733	0.755	0.755	0.755	1,112,696	0.7546	4.62%
2004-04-02	0	3.250	3.250	3.400	3.200	3.400	162,400	550,440	3.3894	0.721	0.721	0.755	0.710	0.755	731,587	0.7524	-4.41%
2004-04-01	0	3.400	3.400	3.450	3.400	3.400	276,000	938,400	3.4000	0.755	0.755	0.766	0.755	0.755	1,243,337	0.7547	-1.45%
2004-03-31	0	3.450	3.425	3.450	3.400	3.450	686,000	2,348,700	3.4238	0.766	0.760	0.766	0.755	0.766	3,090,322	0.7600	1.47%
2004-03-30	0	3.400	3.400	3.425	3.400	3.400	250,000	850,000	3.4000	0.755	0.755	0.760	0.755	0.755	1,126,211	0.7547	0.00%
2004-03-29	0	3.400	3.400	3.450	3.400	3.400	4,000	13,600	3.4000	0.755	0.755	0.766	0.755	0.755	18,019	0.7547	-2.16%
2004-03-26	0	3.475	-	3.475	-	-	730,000	2,517,040	3.4480	0.771	-	0.771	-	-	3,288,535	0.7654	0.00%
2004-03-25	0	3.475	3.350	3.475	3.400	3.475	212,000	731,050	3.4483	0.771	0.744	0.771	0.755	0.771	955,027	0.7655	3.73%
2004-03-24	0	3.350	3.350	3.400	-	-	0	0	-	0.744	0.744	0.755	-	-	0	-	0.00%
2004-03-23	0	3.350	3.350	3.425	3.350	3.350	210,000	703,500	3.3500	0.744	0.744	0.760	0.744	0.744	946,017	0.7436	-1.47%
2004-03-22	0	3.400	3.350	3.450	-	-	0	0	-	0.755	0.744	0.766	-	-	0	-	0.00%
2004-03-19	0	3.400	3.375	3.400	3.375	3.400	336,000	1,142,300	3.3997	0.755	0.749	0.755	0.749	0.755	1,513,627	0.7547	-1.45%
2004-03-18	0	3.450	3.450	3.475	3.400	3.500	110,000	380,500	3.4591	0.766	0.766	0.771	0.755	0.777	495,533	0.7679	2.99%
2004-03-17	0	3.350	3.350	3.400	3.350	3.350	252,000	844,200	3.3500	0.744	0.744	0.755	0.744	0.744	1,135,220	0.7436	-1.47%
2004-03-16	0	3.400	3.400	3.425	3.400	3.400	294,000	999,600	3.4000	0.755	0.755	0.760	0.755	0.755	1,324,424	0.7547	0.00%
2004-03-15	0	3.400	3.400	3.450	3.400	3.400	20,000	68,000	3.4000	0.755	0.755	0.766	0.755	0.755	90,097	0.7547	0.00%
2004-03-12	0	3.400	3.425	3.450	3.400	3.425	536,750	1,831,306	3.4118	0.755	0.760	0.766	0.755	0.760	2,417,975	0.7574	-2.86%
2004-03-11	0	3.500	-	3.500	3.475	3.500	146,000	510,500	3.4966	0.777	-	0.777	0.771	0.777	657,707	0.7762	2.19%
2004-03-10	0	3.425	3.325	3.475	-	-	0	0	-	0.760	0.738	0.771	-	-	0	-	0.00%
2004-03-09	0	3.425	3.375	3.425	3.400	3.425	1,722,000	5,859,600	3.4028	0.760	0.749	0.760	0.755	0.760	7,757,340	0.7554	3.79%
2004-03-08	0	3.300	3.300	3.375	3.300	3.300	20,000	66,000	3.3000	0.733	0.733	0.749	0.733	0.733	90,097	0.7325	0.00%
2004-03-05	0	3.300	3.250	3.400	-	-	0	0	-	0.733	0.721	0.755	-	-	0	-	0.00%
2004-03-04	0	3.300	3.275	3.300	3.250	3.375	3,736,950	12,329,064	3.2992	0.733	0.727	0.733	0.721	0.749	16,834,373	0.7324	-1.49%
2004-03-03	0	3.350	3.300	3.375	3.350	3.400	500,000	1,680,000	3.3600	0.744	0.733	0.749	0.744	0.755	2,252,422	0.7459	-0.74%
2004-03-02	0	3.375	3.350	3.375	3.325	3.400	976,000	3,287,300	3.3681	0.749	0.744	0.749	0.738	0.755	4,396,727	0.7477	1.50%
2004-03-01	0	3.325	3.250	3.350	3.325	3.375	462,000	1,539,000	3.3312	0.738	0.721	0.744	0.738	0.749	2,081,238	0.7395	-1.48%
2004-02-27	0	3.375	3.275	3.400	3.375	3.425	590,000	2,012,400	3.4108	0.749	0.727	0.755	0.749	0.760	2,657,857	0.7572	-2.88%
2004-02-26	0	3.475	3.450	3.500	3.450	3.550	676,000	2,381,450	3.5229	0.771	0.766	0.777	0.766	0.788	3,045,274	0.7820	-2.11%
2004-02-25	0	3.550	3.525	3.575	3.550	3.575	90,000	320,000	3.5556	0.788	0.782	0.794	0.788	0.794	405,436	0.7893	-0.70%
2004-02-24	0	3.575	3.500	3.575	3.450	3.575	696,000	2,444,350	3.5120	0.794	0.777	0.794	0.766	0.794	3,135,371	0.7796	2.14%
2004-02-23	0	3.500	3.500	3.550	3.450	3.450	8,000	27,600	3.4500	0.777	0.777	0.788	0.766	0.766	36,039	0.7658	-2.10%
2004-02-20	0	3.575	3.425	3.575	3.475	3.575	2,038,000	7,148,350	3.5075	0.794	0.760	0.794	0.771	0.794	9,180,870	0.7786	2.88%
2004-02-19	0	3.475	3.400	3.500	3.450	3.475	1,012,000	3,503,900	3.4624	0.771	0.755	0.777	0.766	0.771	4,558,901	0.7686	2.21%
2004-02-18	0	3.400	3.400	3.575	3.400	3.400	4,000	13,600	3.4000	0.755	0.755	0.794	0.755	0.755	18,019	0.7547	-4.23%
2004-02-17	0	3.550	3.525	3.575	3.450	3.575	170,000	602,350	3.5432	0.788	0.782	0.794	0.766	0.794	765,823	0.7865	2.90%
2004-02-16	0	3.450	3.450	3.475	3.425	3.475	1,092,000	3,760,150	3.4434	0.766	0.766	0.771	0.760	0.771	4,919,289	0.7644	1.47%
2004-02-13	0	3.400	3.225	3.450	-	-	0	0	-	0.755	0.716	0.766	-	-	0	-	0.00%
2004-02-12	0	3.400	3.375	3.450	3.400	3.425	278,000	951,750	3.4236	0.755	0.749	0.766	0.755	0.760	1,252,346	0.7600	-0.73%
2004-02-11	0	3.425	3.400	3.450	3.400	3.425	22,000	75,250	3.4205	0.760	0.755	0.766	0.755	0.760	99,107	0.7593	-1.44%
2004-02-10	0	3.475	3.225	3.475	3.425	3.475	232,000	800,200	3.4491	0.771	0.716	0.771	0.760	0.771	1,045,124	0.7657	1.46%
2004-02-09	0	3.425	3.225	3.425	-	-	0	0	-	0.760	0.716	0.760	-	-	0	-	-0.72%
2004-02-06	0	3.450	3.425	3.450	3.375	3.450	406,000	1,384,350	3.4097	0.766	0.760	0.766	0.749	0.766	1,828,966	0.7569	2.22%
2004-02-05	0	3.375	3.325	3.400	3.375	3.375	294,000	978,050	3.3267	0.749	0.738	0.755	0.749	0.749	1,324,424	0.7385	1.50%
2004-02-04	0	3.325	3.325	3.400	3.250	3.375	332,000	1,103,900	3.3250	0.738	0.738	0.755	0.721	0.749	1,495,608	0.7381	3.10%
2004-02-03	0	3.225	3.225	3.350	3.225	3.225	138,000	445,050	3.2250	0.716	0.716	0.744	0.716	0.716	621,668	0.7159	0.00%
2004-02-02	0	3.225	3.200	3.225	3.200	3.225	394,000	1,290,050	3.2742	0.716	0.710	0.716	0.710	0.716	1,774,908	0.7268	-3.01%
2004-01-30	0	3.325	3.325	3.350	3.300	3.325	1,716,000	5,627,700	3.2795	0.738	0.738	0.744	0.733	0.738	7,730,311	0.7280	2.31%
2004-01-29	0	3.250	3.250	3.275	3.250	3.275	113,200	369,080	3.2604	0.721	0.721	0.727	0.721	0.727	509,948	0.7238	-1.52%
2004-01-28	0	3.300	3.275	3.300	3.275	3.325	354,000	1,166,300	3.2946	0.733	0.727	0.733	0.727	0.738	1,594,714	0.7314	0.00%
2004-01-27	0	3.300	3.275	3.325	3.225	3.300	246,000	800,150	3.2526	0.733	0.727	0.738	0.716	0.733	1,108,191	0.7220	2.33%
2004-01-26	0	3.225	3.225	3.250	3.225	3.225	214,514	692,663	3.2290	0.716	0.716	0.721	0.716	0.716	966,352	0.7168	-0.77%
2004-01-21	0	3.250	3.250	3.325	-	-	0	0	-	0.721	0.721	0.738	-	-	0	-	0.00%
2004-01-20	0	3.250	3.250	3.350	3.250	3.250	2,000	6,500	3.2500	0.721	0.721	0.744	0.721	0.721	9,010	0.7214	-0.76%
2004-01-19	0	3.275	3.275	3.450	3.200	3.300	100,000	324,450	3.2445	0.727	0.727	0.766	0.710	0.733	450,484	0.7202	1.55%
2004-01-16	0	3.225	3.200	3.225	3.200	3.225	1,505,000	4,796,375	3.1870	0.716	0.710	0.716	0.710	0.716	6,779,789	0.7075	0.78%
2004-01-15	0	3.200	3.200	3.225	3.175	3.175	548,000	1,751,822	3.1968	0.710	0.710	0.716	0.705	0.705	2,468,654	0.7096	0.00%
2004-01-14	0	3.200	3.175	3.225	3.175	3.200	1,405,000	4,485,800	3.1927	0.710	0.705	0.716	0.705	0.710	6,329,305	0.7087	0.79%
2004-01-13	0	3.175	3.175	3.200	3.175	3.200	728,000	2,320,200	3.1871	0.705	0.705	0.710	0.705	0.710	3,279,526	0.7075	-0.78%
2004-01-12	0	3.200	3.175	3.200	3.175	3.500	898,000	2,866,700	3.1923	0.710	0.705	0.710	0.705	0.777	4,045,349	0.7086	0.00%
2004-01-09	0	3.200	3.150	3.200	3.200	3.250	219,000	704,559	3.2172	0.710	0.699	0.710	0.710	0.721	986,561	0.7142	0.00%
2004-01-08	0	3.200	3.175	3.200	3.175	3.350	60,000	193,850	3.2308	0.710	0.705	0.710	0.705	0.744	270,291	0.7172	-4.48%
2004-01-07	0	3.350	3.200	3.350	3.350	3.350	26,000	87,100	3.3500	0.744	0.710	0.744	0.744	0.744	117,126	0.7436	-1.47%
2004-01-06	0	3.400	-	3.400	-	-	0	0	-	0.755	-	0.755	-	-	0	-	-1.45%
2004-01-05	0	3.450	-	3.450	3.450	3.450	8,000	27,600	3.4500	0.766	-	0.766	0.766	0.766	36,039	0.7658	1.47%
2004-01-02	0	3.400	-	3.400	-	-	0	0	-	0.755	-	0.755	-	-	0	-	-0.44%
2003-12-31	0	3.450	3.375	3.450	3.400	3.475	308,000	1,052,300	3.4166	0.758	0.742	0.758	0.747	0.764	1,401,712	0.7507	4.55%
2003-12-30	0	3.300	3.300	3.400	3.300	3.300	20,000	66,000	3.3000	0.725	0.725	0.747	0.725	0.725	91,020	0.7251	-2.94%
2003-12-29	0	3.400	3.375	3.425	3.400	3.400	522,000	1,774,800	3.4000	0.747	0.742	0.753	0.747	0.747	2,375,629	0.7471	-1.45%
2003-12-24	0	3.450	3.200	3.450	3.450	3.500	28,000	97,900	3.4964	0.758	0.703	0.758	0.758	0.769	127,428	0.7683	0.00%
2003-12-23	0	3.450	3.450	3.475	3.400	3.450	103,000	353,700	3.4340	0.758	0.758	0.764	0.747	0.758	468,754	0.7546	3.76%
2003-12-22	0	3.325	3.325	3.500	3.300	3.350	150,400	498,280	3.3130	0.731	0.731	0.769	0.725	0.736	684,472	0.7280	0.76%
2003-12-19	0	3.300	3.250	3.300	3.250	3.300	26,200	85,830	3.2760	0.725	0.714	0.725	0.714	0.725	119,237	0.7198	1.54%
2003-12-18	0	3.250	3.100	3.275	-	-	0	0	-	0.714	0.681	0.720	-	-	0	-	0.00%
2003-12-17	0	3.250	3.200	3.250	3.175	3.250	35,000	112,500	3.2143	0.714	0.703	0.714	0.698	0.714	159,285	0.7063	0.00%
2003-12-16	0	3.250	3.100	3.300	3.100	3.125	38,000	118,050	3.1066	0.714	0.681	0.725	0.681	0.687	172,938	0.6826	0.00%
2003-12-15	0	3.250	3.250	3.275	3.200	3.325	104,000	338,200	3.2519	0.714	0.714	0.720	0.703	0.731	473,305	0.7145	1.56%
2003-12-12	0	3.200	3.200	3.375	3.200	3.550	166,000	549,600	3.3108	0.703	0.703	0.742	0.703	0.780	755,468	0.7275	-7.91%
2003-12-11	0	3.475	-	3.475	-	-	0	0	-	0.764	-	0.764	-	-	0	-	-2.11%
2003-12-10	0	3.550	3.350	3.550	3.550	3.550	10,001	35,554	3.5550	0.780	0.736	0.780	0.780	0.780	45,515	0.7812	-3.40%
2003-12-09	0	3.675	-	3.675	3.675	3.700	10,000	36,950	3.6950	0.808	-	0.808	0.808	0.813	45,510	0.8119	0.00%
2003-12-08	0	3.675	-	3.675	-	-	1,236	4,202	3.3997	0.808	-	0.808	-	-	5,625	0.7470	0.00%
2003-12-05	0	3.675	3.525	3.675	3.625	3.700	1,096,000	3,997,450	3.6473	0.808	0.775	0.808	0.797	0.813	4,987,910	0.8014	0.00%
2003-12-04	0	3.675	3.625	3.675	3.625	3.700	1,518,000	5,487,600	3.6150	0.808	0.797	0.808	0.797	0.813	6,908,437	0.7943	2.08%
2003-12-03	0	3.600	3.600	3.625	3.600	3.600	44,000	158,400	3.6000	0.791	0.791	0.797	0.791	0.791	200,245	0.7910	0.00%
2003-12-02	0	3.600	3.500	3.600	3.400	3.600	886,750	3,094,975	3.4902	0.791	0.769	0.791	0.747	0.791	4,035,611	0.7669	5.88%
2003-12-01	0	3.400	3.375	3.400	3.375	3.400	54,000	183,350	3.3954	0.747	0.742	0.747	0.742	0.747	245,755	0.7461	1.49%
2003-11-28	0	3.350	3.350	3.400	3.350	3.375	44,000	147,900	3.3614	0.736	0.736	0.747	0.736	0.742	200,245	0.7386	1.52%
2003-11-27	0	3.300	3.275	3.300	3.250	3.300	202,000	656,600	3.2505	0.725	0.720	0.725	0.714	0.725	919,305	0.7142	1.54%
2003-11-26	0	3.250	3.200	3.250	3.250	3.250	50,000	162,500	3.2500	0.714	0.703	0.714	0.714	0.714	227,551	0.7141	0.78%
2003-11-25	0	3.225	3.225	3.275	3.100	3.275	64,000	208,400	3.2563	0.709	0.709	0.720	0.681	0.720	291,265	0.7155	3.20%
2003-11-24	0	3.125	3.100	3.200	-	-	0	0	-	0.687	0.681	0.703	-	-	0	-	0.00%
2003-11-21	0	3.125	3.125	3.200	3.100	3.125	256,000	797,000	3.1133	0.687	0.687	0.703	0.681	0.687	1,165,059	0.6841	-2.34%
2003-11-20	0	3.200	3.200	3.300	3.200	3.350	390,000	1,299,550	3.3322	0.703	0.703	0.725	0.703	0.736	1,774,895	0.7322	-5.88%
2003-11-19	0	3.400	3.375	3.400	3.375	3.400	19,651	66,672	3.3928	0.747	0.742	0.747	0.742	0.747	89,432	0.7455	0.00%
2003-11-18	0	3.400	3.375	3.425	3.400	3.400	316,000	1,074,400	3.4000	0.747	0.742	0.753	0.747	0.747	1,438,120	0.7471	0.74%
2003-11-17	0	3.375	3.350	3.400	3.300	3.375	628,000	2,109,950	3.3598	0.742	0.736	0.747	0.725	0.742	2,858,036	0.7383	1.50%
2003-11-14	0	3.325	3.300	3.350	3.150	3.325	1,412,750	4,448,624	3.1489	0.731	0.725	0.736	0.692	0.731	6,429,443	0.6919	5.56%
2003-11-13	0	3.150	3.125	3.325	3.125	3.175	662,000	2,082,300	3.1455	0.692	0.687	0.731	0.687	0.698	3,012,770	0.6912	0.80%
2003-11-12	0	3.125	3.125	3.250	3.125	3.125	1,888,000	5,947,050	3.1499	0.687	0.687	0.714	0.687	0.687	8,592,312	0.6921	-0.79%
2003-11-11	0	3.150	3.150	3.275	3.150	3.150	10,000	31,500	3.1500	0.692	0.692	0.720	0.692	0.692	45,510	0.6922	0.00%
2003-11-10	0	3.150	3.150	3.275	3.125	3.150	38,000	118,800	3.1263	0.692	0.692	0.720	0.687	0.692	172,938	0.6869	0.80%
2003-11-07	0	3.125	3.100	3.125	3.025	3.150	150,000	465,800	3.1053	0.687	0.681	0.687	0.665	0.692	682,652	0.6823	4.17%
2003-11-06	0	3.000	3.000	3.025	3.000	3.125	204,000	623,100	3.0544	0.659	0.659	0.665	0.659	0.687	928,407	0.6711	-4.00%
2003-11-05	0	3.125	3.050	3.125	3.175	3.175	58,000	181,950	3.1371	0.687	0.670	0.687	0.698	0.698	263,959	0.6893	-3.85%
2003-11-04	0	3.250	3.250	3.275	3.250	3.250	92,000	301,800	3.2804	0.714	0.714	0.720	0.714	0.714	418,693	0.7208	0.00%
2003-11-03	0	3.250	3.200	3.250	3.250	3.300	750,000	2,453,188	3.2709	0.714	0.703	0.714	0.714	0.725	3,413,260	0.7187	-1.52%
2003-10-31	0	3.300	3.275	3.325	3.225	3.325	1,314,000	4,287,750	3.2631	0.725	0.720	0.731	0.709	0.731	5,980,031	0.7170	2.33%
2003-10-30	0	3.225	3.225	3.275	3.225	3.300	1,356,000	4,450,400	3.2820	0.709	0.709	0.720	0.709	0.725	6,171,173	0.7212	-0.77%
2003-10-29	0	3.250	3.250	3.300	3.075	3.300	754,000	2,425,250	3.2165	0.714	0.714	0.725	0.676	0.725	3,431,464	0.7068	6.56%
2003-10-28	0	3.050	3.050	3.075	2.975	3.050	442,000	1,334,700	3.0197	0.670	0.670	0.676	0.654	0.670	2,011,548	0.6635	3.39%
2003-10-27	0	2.950	2.950	3.000	2.950	2.950	116,000	342,200	2.9500	0.648	0.648	0.659	0.648	0.648	527,917	0.6482	0.85%
2003-10-24	0	2.925	2.925	2.950	2.925	3.000	30,000	88,700	2.9567	0.643	0.643	0.648	0.643	0.659	136,530	0.6497	0.00%
2003-10-23	0	2.925	2.925	2.975	2.900	2.975	482,000	1,412,550	2.9306	0.643	0.643	0.654	0.637	0.654	2,193,588	0.6439	-0.85%
2003-10-22	0	2.950	2.950	2.975	2.950	3.000	2,572,000	7,712,100	2.9985	0.648	0.648	0.654	0.648	0.659	11,705,205	0.6589	-0.84%
2003-10-21	0	2.975	2.975	3.050	2.950	3.125	1,243,000	3,822,550	3.0753	0.654	0.654	0.670	0.648	0.687	5,656,909	0.6757	-3.25%
2003-10-20	0	3.075	3.075	3.100	3.025	3.075	800,835	2,460,313	3.0722	0.676	0.676	0.681	0.665	0.676	3,644,610	0.6751	-1.60%
2003-10-17	0	3.125	3.125	3.150	3.125	3.150	201,500	629,550	3.1243	0.687	0.687	0.692	0.687	0.692	917,029	0.6865	0.00%
2003-10-16	0	3.125	3.100	3.125	3.100	3.125	172,000	535,650	3.1142	0.687	0.681	0.687	0.681	0.687	782,774	0.6843	-1.57%
2003-10-15	0	3.175	3.175	3.200	3.050	3.200	702,000	2,196,900	3.1295	0.698	0.698	0.703	0.670	0.703	3,194,811	0.6876	4.10%
2003-10-14	0	3.050	3.000	3.075	3.000	3.050	1,126,000	3,414,750	3.0326	0.670	0.659	0.676	0.659	0.670	5,124,440	0.6664	1.67%
2003-10-13	0	3.000	3.000	3.075	3.000	3.125	62,000	189,850	3.0621	0.659	0.659	0.676	0.659	0.687	282,163	0.6728	-2.44%
2003-10-10	0	3.075	3.075	3.100	3.075	3.125	4,122,000	12,745,170	3.0920	0.676	0.676	0.681	0.676	0.687	18,759,275	0.6794	0.00%
2003-10-09	0	3.075	3.050	3.100	3.075	3.075	114,000	350,550	3.0750	0.676	0.670	0.681	0.676	0.676	518,815	0.6757	0.82%
2003-10-08	0	3.050	3.050	3.100	3.050	3.100	446,000	1,376,200	3.0857	0.670	0.670	0.681	0.670	0.681	2,029,752	0.6780	0.83%
2003-10-07	0	3.025	3.025	3.100	3.000	3.125	891,000	2,770,964	3.1099	0.665	0.665	0.681	0.659	0.687	4,054,952	0.6834	-3.20%
2003-10-06	0	3.125	3.100	3.150	3.075	3.150	586,000	1,839,850	3.1397	0.687	0.681	0.692	0.676	0.692	2,666,893	0.6899	3.31%
2003-10-03	0	3.025	3.025	3.200	3.025	3.200	2,106,000	6,799,402	3.2286	0.665	0.665	0.703	0.665	0.703	9,584,433	0.7094	-9.70%
2003-10-02	0	3.350	3.350	3.400	3.125	3.375	3,701,000	12,144,875	3.2815	0.736	0.736	0.747	0.687	0.742	16,843,298	0.7211	7.20%
2003-09-30	0	3.125	3.100	3.125	2.900	3.150	3,038,750	9,189,456	3.0241	0.687	0.681	0.687	0.637	0.692	13,829,390	0.6645	9.65%
2003-09-29	0	2.850	2.825	2.875	2.750	2.875	606,000	1,711,050	2.8235	0.626	0.621	0.632	0.604	0.632	2,757,914	0.6204	3.64%
2003-09-26	0	2.750	2.725	2.775	2.700	2.750	3,850,000	10,574,850	2.7467	0.604	0.599	0.610	0.593	0.604	17,521,399	0.6035	0.92%
2003-09-25	0	2.725	2.700	2.725	2.725	2.750	384,000	1,055,250	2.7480	0.599	0.593	0.599	0.599	0.604	1,747,589	0.6038	0.00%
2003-09-24	0	2.725	2.725	2.750	2.725	2.775	790,000	2,168,800	2.7453	0.599	0.599	0.604	0.599	0.610	3,595,300	0.6032	0.00%
2003-09-23	0	2.725	2.725	2.750	2.700	2.750	276,000	754,100	2.7322	0.599	0.599	0.604	0.593	0.604	1,256,080	0.6004	-0.91%
2003-09-22	0	2.750	2.725	2.750	2.700	2.800	409,500	1,129,650	2.7586	0.604	0.599	0.604	0.593	0.615	1,863,640	0.6062	0.00%
2003-09-19	0	2.750	2.725	2.775	2.725	2.750	240,000	658,250	2.7427	0.604	0.599	0.610	0.599	0.604	1,092,243	0.6027	0.00%
2003-09-18	0	2.750	2.750	2.775	2.725	2.750	576,000	1,582,750	2.7478	0.604	0.604	0.610	0.599	0.604	2,621,383	0.6038	-0.90%
2003-09-17	0	2.775	2.775	2.800	2.700	2.775	904,000	2,491,850	2.7565	0.610	0.610	0.615	0.593	0.610	4,114,116	0.6057	1.83%
2003-09-16	0	2.725	2.700	2.750	2.675	2.750	1,510,000	4,105,900	2.7191	0.599	0.593	0.604	0.588	0.604	6,872,029	0.5975	1.87%
2003-09-15	0	2.675	2.675	2.700	2.625	2.675	2,226,000	5,899,550	2.6503	0.588	0.588	0.593	0.577	0.588	10,130,554	0.5824	2.88%
2003-09-11	0	2.600	2.575	2.600	2.575	2.625	286,000	743,100	2.5983	0.571	0.566	0.571	0.566	0.577	1,301,590	0.5709	0.00%
2003-09-10	0	2.600	2.575	2.625	2.575	2.650	1,310,000	3,423,800	2.6136	0.571	0.566	0.577	0.566	0.582	5,961,827	0.5743	-2.80%
2003-09-09	0	2.675	2.650	2.700	2.675	2.750	904,000	2,462,000	2.7235	0.588	0.582	0.593	0.588	0.604	4,114,116	0.5984	-2.73%
2003-09-08	0	2.750	2.750	2.775	2.725	2.775	350,000	961,150	2.7461	0.604	0.604	0.610	0.599	0.610	1,592,854	0.6034	0.92%
2003-09-05	0	2.725	2.700	2.725	2.725	2.775	554,000	1,517,750	2.7396	0.599	0.593	0.599	0.599	0.610	2,521,261	0.6020	0.00%
2003-09-04	0	2.725	2.725	2.775	2.675	2.800	957,250	2,604,806	2.7211	0.599	0.599	0.610	0.588	0.615	4,356,457	0.5979	-5.22%
2003-09-03	0	2.875	2.875	2.900	2.725	2.875	3,648,000	10,297,500	2.8228	0.632	0.632	0.637	0.599	0.632	16,602,095	0.6203	3.60%
2003-09-02	0	2.775	2.750	2.775	2.675	2.775	1,525,165	4,159,029	2.7269	0.610	0.604	0.610	0.588	0.610	6,941,045	0.5992	3.74%
2003-09-01	0	2.675	2.675	2.700	2.600	2.725	2,076,200	5,574,460	2.6849	0.588	0.588	0.593	0.571	0.599	9,448,813	0.5900	2.88%
2003-08-29	0	2.600	2.575	2.600	2.500	2.600	3,561,000	9,068,275	2.5466	0.571	0.566	0.571	0.549	0.571	16,206,156	0.5596	4.00%
2003-08-28	0	2.500	2.500	2.525	2.500	2.525	1,183,500	2,958,850	2.5001	0.549	0.549	0.555	0.549	0.555	5,386,124	0.5493	0.00%
2003-08-27	0	2.500	2.500	2.525	2.500	2.550	742,000	1,857,550	2.5034	0.549	0.549	0.555	0.549	0.560	3,376,851	0.5501	0.00%
2003-08-26	0	2.500	2.475	2.500	2.475	2.500	864,000	2,138,900	2.4756	0.549	0.544	0.549	0.544	0.549	3,932,075	0.5440	1.01%
2003-08-25	0	2.475	2.475	2.500	2.475	2.500	694,000	1,723,100	2.4829	0.544	0.544	0.549	0.544	0.549	3,158,403	0.5456	-1.98%
2003-08-22	0	2.525	2.500	2.525	2.500	2.550	1,152,000	2,913,800	2.5293	0.555	0.549	0.555	0.549	0.560	5,242,767	0.5558	0.00%
2003-08-21	0	2.525	2.525	2.550	2.500	2.550	1,268,000	3,201,300	2.5247	0.555	0.555	0.560	0.549	0.560	5,770,684	0.5548	1.00%
2003-08-20	0	2.500	2.500	2.525	2.475	2.525	1,786,200	4,459,120	2.4964	0.549	0.549	0.555	0.544	0.555	8,129,019	0.5485	0.81%
2003-08-19	0	2.550	2.525	2.550	2.525	2.600	2,543,000	6,515,525	2.5621	0.545	0.540	0.545	0.540	0.556	11,899,889	0.5475	3.03%
2003-08-18	0	2.475	2.475	2.500	2.425	2.625	2,155,500	5,385,975	2.4987	0.529	0.529	0.534	0.518	0.561	10,086,595	0.5340	-3.88%
2003-08-15	0	2.575	2.575	2.600	2.500	2.600	2,247,000	5,731,414	2.5507	0.550	0.550	0.556	0.534	0.556	10,514,766	0.5451	4.04%
2003-08-14	0	2.475	2.475	2.500	2.450	2.500	1,564,000	3,862,800	2.4698	0.529	0.529	0.534	0.524	0.534	7,318,689	0.5278	-1.00%
2003-08-13	0	2.500	2.450	2.500	2.400	2.600	2,188,000	5,475,000	2.5023	0.534	0.524	0.534	0.513	0.556	10,238,678	0.5347	-2.91%
2003-08-12	0	2.575	2.550	2.575	2.500	2.600	2,407,000	6,157,825	2.5583	0.550	0.545	0.550	0.534	0.556	11,263,481	0.5467	-1.90%
2003-08-11	0	2.625	2.600	2.625	2.625	2.625	486,000	1,275,750	2.6250	0.561	0.556	0.561	0.561	0.561	2,274,222	0.5610	0.00%
2003-08-08	0	2.625	2.625	2.650	2.550	2.650	810,000	2,115,300	2.6115	0.561	0.561	0.566	0.545	0.566	3,790,370	0.5581	2.94%
2003-08-07	0	2.550	2.550	2.575	2.550	2.575	1,188,000	3,032,500	2.5526	0.545	0.545	0.550	0.545	0.550	5,559,209	0.5455	-0.97%
2003-08-06	0	2.575	2.575	2.600	2.575	2.625	1,326,000	3,468,050	2.6154	0.550	0.550	0.556	0.550	0.561	6,204,976	0.5589	-2.83%
2003-08-05	0	2.650	2.600	2.650	2.625	2.675	1,546,000	4,109,900	2.6584	0.566	0.556	0.566	0.561	0.572	7,234,459	0.5681	0.00%
2003-08-04	0	2.650	2.650	2.675	2.650	2.675	868,000	2,319,750	2.6725	0.566	0.566	0.572	0.566	0.572	4,061,779	0.5711	0.00%
2003-08-01	0	2.650	2.625	2.650	2.625	2.650	441,000	1,166,500	2.6451	0.566	0.561	0.566	0.561	0.566	2,063,646	0.5653	0.95%
2003-07-31	0	2.625	2.625	2.650	2.625	2.650	220,200	581,055	2.6388	0.561	0.561	0.566	0.561	0.566	1,030,419	0.5639	-0.94%
2003-07-30	0	2.650	2.625	2.650	2.575	2.650	338,000	884,500	2.6169	0.566	0.561	0.566	0.550	0.566	1,581,660	0.5592	0.95%
2003-07-29	0	2.625	2.600	2.625	2.625	2.625	146,000	383,250	2.6250	0.561	0.556	0.561	0.561	0.561	683,202	0.5610	0.00%
2003-07-28	0	2.625	2.600	2.625	2.600	2.650	348,000	914,100	2.6267	0.561	0.556	0.561	0.556	0.566	1,628,455	0.5613	-0.94%
2003-07-25	0	2.650	2.625	2.650	2.600	2.650	410,000	1,085,150	2.6467	0.566	0.561	0.566	0.556	0.566	1,918,582	0.5656	1.92%
2003-07-24	0	2.600	2.600	2.625	2.600	2.625	158,000	413,400	2.6165	0.556	0.556	0.561	0.556	0.561	739,356	0.5591	-0.95%
2003-07-23	0	2.625	2.600	2.625	2.600	2.650	890,000	2,339,450	2.6286	0.561	0.556	0.561	0.556	0.566	4,164,727	0.5617	0.00%
2003-07-22	0	2.625	2.625	2.650	2.625	2.675	680,000	1,803,350	2.6520	0.561	0.561	0.566	0.561	0.572	3,182,039	0.5667	-0.94%
2003-07-21	0	2.650	2.650	2.675	2.650	2.800	1,360,000	3,661,450	2.6922	0.566	0.566	0.572	0.566	0.598	6,364,078	0.5753	-5.36%
2003-07-18	0	2.800	2.775	2.800	2.600	2.825	2,028,000	5,558,225	2.7407	0.598	0.593	0.598	0.556	0.604	9,489,963	0.5857	9.80%
2003-07-17	0	2.550	2.550	2.575	2.550	2.650	1,752,000	4,558,500	2.6019	0.545	0.545	0.550	0.545	0.566	8,198,429	0.5560	-6.42%
2003-07-16	0	2.725	2.700	2.725	2.700	2.875	2,701,500	7,532,068	2.7881	0.582	0.577	0.582	0.577	0.614	12,641,585	0.5958	0.00%
2003-07-15	0	2.725	2.725	2.750	2.700	2.725	990,000	2,683,650	2.7108	0.582	0.582	0.588	0.577	0.582	4,632,674	0.5793	0.00%
2003-07-14	0	2.725	2.725	2.750	2.600	2.725	2,145,000	5,706,850	2.6605	0.582	0.582	0.588	0.556	0.582	10,037,461	0.5686	-0.91%
2003-07-11	0	2.750	2.750	2.775	2.650	2.775	1,004,000	2,728,050	2.7172	0.588	0.588	0.593	0.566	0.593	4,698,187	0.5807	0.00%
2003-07-10	0	2.750	2.750	2.775	2.700	2.775	884,250	2,421,763	2.7388	0.588	0.588	0.593	0.577	0.593	4,137,820	0.5853	-1.79%
2003-07-09	0	2.800	2.750	2.800	2.675	2.800	1,653,250	4,519,231	2.7335	0.598	0.588	0.598	0.572	0.598	7,736,332	0.5842	3.70%
2003-07-08	0	2.700	2.675	2.700	2.625	2.700	1,658,000	4,418,300	2.6648	0.577	0.572	0.577	0.561	0.577	7,758,559	0.5695	1.89%
2003-07-07	0	2.650	2.625	2.650	2.450	2.650	2,609,000	6,760,050	2.5911	0.566	0.561	0.566	0.524	0.566	12,208,734	0.5537	7.07%
2003-07-04	0	2.475	2.450	2.500	2.450	2.475	256,000	632,950	2.4725	0.529	0.524	0.534	0.524	0.529	1,197,944	0.5284	0.00%
2003-07-03	0	2.475	2.450	2.475	2.425	2.475	120,000	295,300	2.4608	0.529	0.524	0.529	0.518	0.529	561,536	0.5259	2.06%
2003-07-02	0	2.425	2.425	2.475	2.425	2.450	388,000	947,400	2.4418	0.518	0.518	0.529	0.518	0.524	1,815,634	0.5218	-2.02%
2003-06-30	0	2.475	2.475	2.500	2.400	2.500	956,000	2,337,900	2.4455	0.529	0.529	0.534	0.513	0.534	4,473,572	0.5226	3.12%
2003-06-27	0	2.400	2.375	2.400	2.350	2.400	699,875	1,666,866	2.3817	0.513	0.508	0.513	0.502	0.513	3,275,043	0.5090	2.13%
2003-06-26	0	2.350	2.350	2.375	2.300	2.375	1,128,000	2,656,250	2.3548	0.502	0.502	0.508	0.492	0.508	5,278,441	0.5032	-1.05%
2003-06-25	0	2.375	2.400	2.425	2.350	2.525	7,517,050	18,701,747	2.4879	0.508	0.513	0.518	0.502	0.540	35,175,801	0.5317	-5.94%
2003-06-24	0	2.525	2.500	2.550	2.450	2.525	602,000	1,499,700	2.4912	0.540	0.534	0.545	0.524	0.540	2,817,040	0.5324	-1.94%
2003-06-23	0	2.575	2.550	2.600	2.500	2.575	2,162,000	5,503,150	2.5454	0.550	0.545	0.556	0.534	0.550	10,117,012	0.5440	0.98%
2003-06-20	0	2.550	2.550	2.575	2.500	2.550	2,040,000	5,165,100	2.5319	0.545	0.545	0.550	0.534	0.545	9,546,116	0.5411	0.00%
2003-06-19	0	2.550	2.525	2.550	2.475	2.550	1,342,000	3,388,550	2.5250	0.545	0.540	0.545	0.529	0.545	6,279,847	0.5396	3.03%
2003-06-18	0	2.475	2.425	2.500	2.350	2.475	2,358,000	5,694,300	2.4149	0.529	0.518	0.534	0.502	0.529	11,034,187	0.5161	3.12%
2003-06-17	0	2.400	2.400	2.425	2.375	2.475	3,112,000	7,543,850	2.4241	0.513	0.513	0.518	0.508	0.529	14,562,507	0.5180	2.13%
2003-06-16	0	2.350	2.350	2.375	2.350	2.400	918,000	2,180,800	2.3756	0.502	0.502	0.508	0.502	0.513	4,295,752	0.5077	-1.05%
2003-06-13	0	2.375	2.375	2.400	2.375	2.450	1,936,000	4,652,400	2.4031	0.508	0.508	0.513	0.508	0.524	9,059,452	0.5135	0.00%
2003-06-12	0	2.375	2.375	2.400	2.350	2.450	1,402,100	3,346,430	2.3867	0.508	0.508	0.513	0.502	0.524	6,561,083	0.5100	-2.06%
2003-06-11	0	2.425	2.425	2.450	2.400	2.575	1,554,000	3,902,350	2.5112	0.518	0.518	0.524	0.513	0.550	7,271,894	0.5366	-3.96%
2003-06-10	0	2.525	2.525	2.550	2.475	2.600	2,617,500	6,666,588	2.5469	0.540	0.540	0.545	0.529	0.556	12,248,510	0.5443	1.00%
2003-06-09	0	2.500	2.500	2.525	2.475	2.550	2,490,000	6,274,050	2.5197	0.534	0.534	0.540	0.529	0.545	11,651,877	0.5385	1.01%
2003-06-06	0	2.475	2.450	2.475	2.425	2.475	1,334,198	3,261,260	2.4444	0.529	0.524	0.529	0.518	0.529	6,243,338	0.5224	2.06%
2003-06-05	0	2.425	2.425	2.475	2.425	2.475	2,024,750	4,945,225	2.4424	0.518	0.518	0.529	0.518	0.529	9,474,754	0.5219	0.00%
2003-06-03	0	2.425	2.425	2.450	2.400	2.450	1,810,000	4,377,300	2.4184	0.518	0.518	0.524	0.513	0.524	8,469,838	0.5168	2.11%
2003-06-02	0	2.375	2.375	2.400	2.325	2.400	1,644,000	3,904,600	2.3751	0.508	0.508	0.513	0.497	0.513	7,693,047	0.5075	3.26%
2003-05-30	0	2.300	2.275	2.300	2.250	2.300	472,000	1,073,550	2.2745	0.492	0.486	0.492	0.481	0.492	2,208,709	0.4861	2.22%
2003-05-29	0	2.250	2.225	2.250	2.225	2.325	214,000	485,550	2.2689	0.481	0.475	0.481	0.475	0.497	1,001,406	0.4849	-3.23%
2003-05-28	0	2.325	2.325	2.350	2.275	2.350	2,114,000	4,928,313	2.3313	0.497	0.497	0.502	0.486	0.502	9,892,397	0.4982	3.33%
2003-05-27	0	2.250	2.250	2.275	2.225	2.325	1,950,000	4,411,500	2.2623	0.481	0.481	0.486	0.475	0.497	9,124,964	0.4835	-3.23%
2003-05-26	0	2.325	2.300	2.325	2.300	2.350	1,974,000	4,574,150	2.3172	0.497	0.492	0.497	0.492	0.502	9,237,271	0.4952	0.00%
2003-05-23	0	2.325	2.300	2.325	2.275	2.350	4,504,000	10,326,950	2.2928	0.497	0.492	0.497	0.486	0.502	21,076,327	0.4900	-1.06%
2003-05-22	0	2.350	2.325	2.350	2.200	2.350	11,465,550	26,203,869	2.2854	0.502	0.497	0.502	0.470	0.502	53,652,683	0.4884	6.82%
2003-05-21	0	2.200	2.175	2.200	2.100	2.200	3,424,000	7,363,650	2.1506	0.470	0.465	0.470	0.449	0.470	16,022,501	0.4596	1.15%
2003-05-20	0	2.175	2.150	2.175	2.100	2.175	6,118,000	13,243,950	2.1648	0.465	0.459	0.465	0.449	0.465	28,628,990	0.4626	3.57%
2003-05-19	0	2.100	2.075	2.125	2.000	2.100	2,734,000	5,628,150	2.0586	0.449	0.443	0.454	0.427	0.449	12,793,668	0.4399	3.70%
2003-05-16	0	2.025	2.025	2.050	2.025	2.050	978,000	1,983,000	2.0276	0.433	0.433	0.438	0.433	0.438	4,576,520	0.4333	0.00%
2003-05-15	0	2.025	2.025	2.050	1.980	2.050	2,724,000	5,455,350	2.0027	0.433	0.433	0.438	0.423	0.438	12,746,873	0.4280	1.76%
2003-05-14	0	1.990	1.990	2.000	1.980	2.025	1,662,000	3,311,370	1.9924	0.425	0.425	0.427	0.423	0.433	7,777,277	0.4258	-1.73%
2003-05-13	0	2.025	2.025	2.050	1.990	2.050	2,468,000	4,964,220	2.0114	0.433	0.433	0.438	0.425	0.438	11,548,929	0.4298	1.76%
2003-05-12	0	1.990	1.990	2.000	1.990	2.000	1,441,200	2,868,260	1.9902	0.425	0.425	0.427	0.425	0.427	6,744,050	0.4253	0.00%
2003-05-09	0	1.990	1.980	1.990	1.950	1.990	1,596,000	3,144,880	1.9705	0.425	0.423	0.425	0.417	0.425	7,468,432	0.4211	1.53%
2003-05-07	0	1.960	1.950	1.960	1.920	1.960	2,386,000	4,632,300	1.9415	0.419	0.417	0.419	0.410	0.419	11,165,213	0.4149	1.03%
2003-05-06	0	1.940	1.920	1.940	1.900	1.960	3,566,000	6,903,180	1.9358	0.415	0.410	0.415	0.406	0.419	16,686,986	0.4137	-0.51%
2003-05-05	0	1.950	1.950	1.960	1.910	1.960	2,367,700	4,573,873	1.9318	0.417	0.417	0.419	0.408	0.419	11,079,578	0.4128	2.09%
2003-05-02	0	1.910	1.910	1.920	1.900	1.920	817,000	1,559,370	1.9087	0.408	0.408	0.410	0.406	0.410	3,823,126	0.4079	0.53%
2003-04-30	0	1.900	1.870	1.900	1.900	1.920	668,000	1,269,560	1.9005	0.406	0.400	0.406	0.406	0.410	3,125,885	0.4061	0.00%
2003-04-29	0	1.900	1.900	1.910	1.850	1.900	923,600	1,744,130	1.8884	0.406	0.406	0.408	0.395	0.406	4,321,957	0.4036	1.60%
2003-04-28	0	1.870	1.830	1.880	1.790	1.870	146,000	268,600	1.8397	0.400	0.391	0.402	0.383	0.400	683,202	0.3931	4.47%
2003-04-25	0	1.790	1.790	1.820	1.790	1.820	3,810,000	6,865,160	1.8019	0.383	0.383	0.389	0.383	0.389	17,828,776	0.3851	-2.72%
2003-04-24	0	1.840	1.830	1.880	1.840	1.950	1,634,000	3,155,720	1.9313	0.393	0.391	0.402	0.393	0.417	7,646,252	0.4127	-5.15%
2003-04-23	0	1.940	1.910	1.940	1.920	1.950	3,516,000	6,800,960	1.9343	0.415	0.408	0.415	0.410	0.417	16,453,012	0.4134	0.52%
2003-04-22	0	1.930	1.930	1.940	1.920	1.930	1,460,000	2,817,700	1.9299	0.412	0.412	0.415	0.410	0.412	6,832,024	0.4124	0.00%
2003-04-17	0	1.930	1.920	1.930	1.910	1.930	1,490,000	2,872,380	1.9278	0.412	0.410	0.412	0.408	0.412	6,972,408	0.4120	0.52%
2003-04-16	0	1.920	1.920	1.930	1.910	1.930	754,000	1,448,740	1.9214	0.410	0.410	0.412	0.408	0.412	3,528,319	0.4106	-0.52%
2003-04-15	0	1.930	1.930	1.940	1.930	1.940	776,000	1,499,900	1.9329	0.412	0.412	0.415	0.412	0.415	3,631,268	0.4131	-0.52%
2003-04-14	0	1.940	1.920	1.940	1.900	1.950	1,210,000	2,322,880	1.9197	0.415	0.410	0.415	0.406	0.417	5,662,157	0.4102	0.52%
2003-04-11	0	1.930	1.930	1.940	1.920	1.930	314,000	603,660	1.9225	0.412	0.412	0.415	0.410	0.412	1,469,353	0.4108	0.00%
2003-04-10	0	1.930	1.930	1.940	1.930	1.930	451,000	870,380	1.9299	0.412	0.412	0.415	0.412	0.412	2,110,440	0.4124	0.00%
2003-04-09	0	1.930	1.920	1.930	1.900	1.930	1,330,000	2,541,280	1.9107	0.412	0.410	0.412	0.406	0.412	6,223,693	0.4083	0.00%
2003-04-08	0	1.930	1.920	1.930	1.930	1.940	598,000	1,157,720	1.9360	0.412	0.410	0.412	0.412	0.415	2,798,322	0.4137	-1.03%
2003-04-07	0	1.950	1.940	1.960	1.920	1.950	1,342,000	2,607,740	1.9432	0.417	0.415	0.419	0.410	0.417	6,279,847	0.4153	1.04%
2003-04-04	0	1.930	1.920	1.940	1.830	1.940	1,698,000	3,190,220	1.8788	0.412	0.410	0.415	0.391	0.415	7,945,738	0.4015	5.46%
2003-04-03	0	1.830	1.820	1.830	1.800	1.850	3,122,000	5,710,600	1.8291	0.391	0.389	0.391	0.385	0.395	14,609,302	0.3909	1.67%
2003-04-02	0	1.800	1.780	1.800	1.780	1.820	3,098,000	5,572,540	1.7988	0.385	0.380	0.385	0.380	0.389	14,496,994	0.3844	-1.10%
2003-04-01	0	1.820	1.790	1.820	1.790	1.850	1,688,000	3,055,780	1.8103	0.389	0.383	0.389	0.383	0.395	7,898,943	0.3869	-2.15%
2003-03-31	0	1.860	1.860	1.870	1.800	1.950	1,742,000	3,218,760	1.8477	0.397	0.397	0.400	0.385	0.417	8,151,635	0.3949	-5.58%
2003-03-28	0	1.970	1.960	1.980	1.950	1.980	1,247,000	2,451,570	1.9660	0.421	0.419	0.423	0.417	0.423	5,835,298	0.4201	1.03%
2003-03-27	0	1.950	1.950	1.960	1.950	2.000	1,912,000	3,746,020	1.9592	0.417	0.417	0.419	0.417	0.427	8,947,144	0.4187	-2.50%
2003-03-26	0	2.000	1.990	2.025	2.000	2.025	9,477,250	19,145,113	2.0201	0.427	0.425	0.433	0.427	0.433	44,348,496	0.4317	0.50%
2003-03-25	0	1.990	1.980	1.990	1.980	1.990	108,000	214,320	1.9844	0.425	0.423	0.425	0.423	0.425	505,383	0.4241	0.51%
2003-03-24	0	1.980	1.980	1.990	1.980	2.000	454,000	902,840	1.9886	0.423	0.423	0.425	0.423	0.427	2,124,479	0.4250	-0.50%
2003-03-21	0	1.990	1.980	1.990	1.980	2.000	1,474,000	2,931,080	1.9885	0.425	0.423	0.425	0.423	0.427	6,897,537	0.4249	0.00%
2003-03-20	0	1.990	1.980	1.990	1.990	2.025	1,392,218	2,793,129	2.0062	0.425	0.423	0.425	0.425	0.433	6,514,841	0.4287	-0.50%
2003-03-19	0	2.000	1.990	2.000	2.000	2.025	1,298,000	2,613,100	2.0132	0.427	0.425	0.427	0.427	0.433	6,073,950	0.4302	-1.23%
2003-03-18	0	2.025	2.000	2.025	1.980	2.025	1,260,000	2,515,680	1.9966	0.433	0.427	0.433	0.423	0.433	5,896,131	0.4267	2.27%
2003-03-17	0	1.980	1.980	1.990	1.980	1.990	492,000	978,480	1.9888	0.423	0.423	0.425	0.423	0.425	2,302,299	0.4250	-0.50%
2003-03-14	0	1.990	1.990	2.000	1.990	2.000	1,280,000	2,557,400	1.9980	0.425	0.425	0.427	0.425	0.427	5,989,720	0.4270	0.51%
2003-03-13	0	1.980	1.970	1.980	1.970	1.980	680,000	1,346,240	1.9798	0.423	0.421	0.423	0.421	0.423	3,182,039	0.4231	0.00%
2003-03-12	0	1.980	1.970	1.990	1.970	1.990	1,176,000	2,337,620	1.9878	0.423	0.421	0.425	0.421	0.425	5,503,055	0.4248	1.02%
2003-03-11	0	1.960	1.960	1.970	1.950	1.980	271,664	532,822	1.9613	0.419	0.419	0.421	0.417	0.423	1,271,243	0.4191	-1.51%
2003-03-10	0	1.990	1.990	2.000	1.930	2.025	1,617,863	3,199,245	1.9775	0.425	0.425	0.427	0.412	0.433	7,570,739	0.4226	-2.93%
2003-03-07	0	2.050	2.050	2.075	2.025	2.100	3,760,831	7,726,837	2.0546	0.438	0.438	0.443	0.433	0.449	17,598,691	0.4391	-2.38%
2003-03-06	0	2.100	2.075	2.100	2.075	2.125	3,012,000	6,332,500	2.1024	0.449	0.443	0.449	0.443	0.454	14,094,560	0.4493	1.20%
2003-03-05	0	2.075	2.075	2.100	2.050	2.075	2,208,700	4,566,786	2.0676	0.443	0.443	0.449	0.438	0.443	10,335,543	0.4419	0.00%
2003-03-04	0	2.075	2.075	2.100	2.050	2.100	1,486,000	3,080,200	2.0728	0.443	0.443	0.449	0.438	0.449	6,953,691	0.4430	1.22%
2003-03-03	0	2.050	2.050	2.075	2.050	2.125	1,635,859	3,410,518	2.0848	0.438	0.438	0.443	0.438	0.454	7,654,951	0.4455	-1.20%
2003-02-28	0	2.075	2.075	2.100	2.075	2.125	1,696,000	3,560,900	2.0996	0.443	0.443	0.449	0.443	0.454	7,936,379	0.4487	-2.35%
2003-02-27	0	2.125	2.100	2.150	2.075	2.125	2,628,000	5,498,800	2.0924	0.454	0.449	0.459	0.443	0.454	12,297,644	0.4471	2.41%
2003-02-26	0	2.075	2.050	2.075	2.025	2.075	2,816,750	5,795,928	2.0577	0.443	0.438	0.443	0.433	0.443	13,180,894	0.4397	2.47%
2003-02-25	0	2.025	2.000	2.050	2.000	2.100	5,510,000	11,312,900	2.0532	0.433	0.427	0.438	0.427	0.449	25,783,873	0.4388	-2.41%
2003-02-24	0	2.075	2.075	2.100	2.050	2.100	3,690,000	7,630,000	2.0678	0.443	0.443	0.449	0.438	0.449	17,267,240	0.4419	2.47%
2003-02-21	0	2.025	2.025	2.050	2.000	2.100	5,624,000	11,538,200	2.0516	0.433	0.433	0.438	0.427	0.449	26,317,332	0.4384	1.25%
2003-02-20	0	2.000	1.990	2.000	1.990	2.025	1,589,800	3,171,472	1.9949	0.427	0.425	0.427	0.425	0.433	7,439,419	0.4263	0.00%
2003-02-19	0	2.000	2.000	2.025	1.960	2.000	434,000	862,380	1.9871	0.427	0.427	0.433	0.419	0.427	2,030,889	0.4246	1.52%
2003-02-18	0	1.970	1.970	1.990	1.970	1.970	90,000	177,300	1.9700	0.421	0.421	0.425	0.421	0.421	421,152	0.4210	0.00%
2003-02-17	0	1.970	1.960	1.980	1.950	1.980	272,000	532,080	1.9562	0.421	0.419	0.423	0.417	0.423	1,272,816	0.4180	1.03%
2003-02-14	0	1.950	1.950	1.960	1.950	1.970	294,000	576,120	1.9596	0.417	0.417	0.419	0.417	0.421	1,375,764	0.4188	-1.02%
2003-02-13	0	1.970	1.960	1.970	1.970	2.000	756,000	1,495,460	1.9781	0.421	0.419	0.421	0.421	0.427	3,537,678	0.4227	-1.50%
2003-02-12	0	2.000	2.000	2.025	1.960	2.025	1,914,000	3,815,480	1.9935	0.427	0.427	0.433	0.419	0.433	8,956,503	0.4260	2.56%
2003-02-11	0	1.950	1.940	1.950	1.930	1.950	900,000	1,753,800	1.9487	0.417	0.415	0.417	0.412	0.417	4,211,522	0.4164	1.04%
2003-02-10	0	1.930	1.920	1.930	1.930	1.960	378,000	733,480	1.9404	0.412	0.410	0.412	0.412	0.419	1,768,839	0.4147	-0.52%
2003-02-07	0	1.940	1.940	1.950	1.940	1.950	540,000	1,052,000	1.9481	0.415	0.415	0.417	0.415	0.417	2,526,913	0.4163	-1.02%
2003-02-06	0	1.960	1.940	1.960	1.940	1.970	1,610,200	3,142,440	1.9516	0.419	0.415	0.419	0.415	0.421	7,534,881	0.4171	1.03%
2003-02-05	0	1.940	1.930	1.940	1.920	1.940	2,852,000	5,503,580	1.9297	0.415	0.412	0.415	0.410	0.415	13,345,845	0.4124	0.00%
2003-02-04	0	1.940	1.940	1.950	1.920	1.950	2,532,000	4,900,700	1.9355	0.415	0.415	0.417	0.410	0.417	11,848,415	0.4136	-1.02%
2003-01-30	0	1.960	1.960	1.970	1.930	1.970	1,062,000	2,076,540	1.9553	0.419	0.419	0.421	0.412	0.421	4,969,596	0.4178	1.55%
2003-01-29	0	1.930	1.930	1.940	1.930	1.960	640,000	1,245,720	1.9464	0.412	0.412	0.415	0.412	0.419	2,994,860	0.4160	-1.53%
2003-01-28	0	1.960	1.950	1.970	1.960	1.990	236,000	462,860	1.9613	0.419	0.417	0.421	0.419	0.425	1,104,355	0.4191	-1.51%
2003-01-27	0	1.990	1.960	1.990	1.930	2.050	3,132,100	6,258,321	1.9981	0.425	0.419	0.425	0.412	0.438	14,656,564	0.4270	2.05%
2003-01-24	0	1.950	1.950	1.960	1.940	2.000	2,188,000	4,294,140	1.9626	0.417	0.417	0.419	0.415	0.427	10,238,678	0.4194	-2.50%
2003-01-23	0	2.000	2.000	2.025	1.980	2.025	2,164,000	4,322,490	1.9975	0.427	0.427	0.433	0.423	0.433	10,126,370	0.4269	1.01%
2003-01-22	0	1.980	1.980	1.990	1.970	2.025	2,714,000	5,445,550	2.0065	0.423	0.423	0.425	0.421	0.433	12,700,078	0.4288	-3.41%
2003-01-21	0	2.050	2.025	2.050	2.050	2.050	1,494,000	3,062,700	2.0500	0.438	0.433	0.438	0.438	0.438	6,991,126	0.4381	0.00%
2003-01-20	0	2.050	2.025	2.075	2.025	2.075	1,090,000	2,238,600	2.0538	0.438	0.433	0.443	0.433	0.443	5,100,621	0.4389	-2.38%
2003-01-17	0	2.100	2.075	2.100	2.100	2.150	910,000	1,923,550	2.1138	0.449	0.443	0.449	0.449	0.459	4,258,317	0.4517	-2.33%
2003-01-16	0	2.150	2.150	2.175	2.150	2.175	1,386,000	3,007,650	2.1700	0.459	0.459	0.465	0.459	0.465	6,485,744	0.4637	-1.15%
2003-01-15	0	2.175	2.175	2.200	2.150	2.175	1,948,000	4,236,100	2.1746	0.465	0.465	0.470	0.459	0.465	9,115,605	0.4647	1.16%
2003-01-14	0	2.150	2.150	2.175	2.150	2.200	2,608,000	5,659,150	2.1699	0.459	0.459	0.465	0.459	0.470	12,204,055	0.4637	-2.27%
2003-01-13	0	2.200	2.200	2.225	2.125	2.225	6,366,000	13,907,700	2.1847	0.470	0.470	0.475	0.454	0.475	29,789,498	0.4669	3.53%
2003-01-10	0	2.125	2.100	2.125	2.100	2.150	4,988,000	10,531,700	2.1114	0.454	0.449	0.454	0.449	0.459	23,341,190	0.4512	1.67%
2003-01-09	0	2.125	2.125	2.150	2.075	2.150	6,116,000	13,051,550	2.1340	0.447	0.447	0.452	0.436	0.452	29,098,907	0.4485	2.41%
2003-01-08	0	2.075	2.050	2.075	2.075	2.150	5,616,000	11,857,350	2.1114	0.436	0.431	0.436	0.436	0.452	26,719,991	0.4438	-3.49%
2003-01-07	0	2.150	2.125	2.150	2.075	2.150	71,362,000	135,311,700	1.8961	0.452	0.447	0.452	0.436	0.452	339,528,485	0.3985	4.88%
2003-01-06	0	2.050	2.050	2.075	2.050	2.100	764,000	1,576,100	2.0630	0.431	0.431	0.436	0.431	0.441	3,634,984	0.4336	-2.38%
2003-01-03	0	2.100	2.100	2.125	2.100	2.150	1,062,000	2,252,200	2.1207	0.441	0.441	0.447	0.441	0.452	5,052,819	0.4457	-1.18%
2003-01-02	0	2.125	2.100	2.125	2.050	2.125	1,508,000	3,164,150	2.0982	0.447	0.441	0.447	0.431	0.447	7,174,812	0.4410	3.66%
2002-12-31	0	2.050	2.025	2.050	2.025	2.050	606,000	1,228,900	2.0279	0.431	0.426	0.431	0.426	0.431	2,883,247	0.4262	2.50%
2002-12-30	0	2.000	2.000	2.025	2.000	2.025	742,000	1,489,300	2.0071	0.420	0.420	0.426	0.420	0.426	3,530,312	0.4219	0.00%
2002-12-27	0	2.000	2.000	2.025	2.000	2.025	182,000	367,000	2.0165	0.420	0.420	0.426	0.420	0.426	865,926	0.4238	0.50%
2002-12-24	0	1.990	2.000	2.025	1.990	1.990	8,000	15,920	1.9900	0.418	0.420	0.426	0.418	0.418	38,063	0.4183	-0.50%
2002-12-23	0	2.000	1.990	2.025	2.000	2.000	900,000	1,800,000	2.0000	0.420	0.418	0.426	0.420	0.420	4,282,050	0.4204	0.00%
2002-12-20	0	2.000	1.980	2.000	1.970	2.000	240,000	479,400	1.9975	0.420	0.416	0.420	0.414	0.420	1,141,880	0.4198	1.52%
2002-12-19	0	1.970	1.970	2.000	-	-	1,031,250	2,031,563	1.9700	0.414	0.414	0.420	-	-	4,906,515	0.4141	0.00%
2002-12-18	0	1.970	1.970	1.990	1.960	1.980	136,000	267,840	1.9694	0.414	0.414	0.418	0.412	0.416	647,065	0.4139	-1.01%
2002-12-17	0	1.990	1.990	2.000	1.990	2.025	625,500	1,250,840	1.9997	0.418	0.418	0.420	0.418	0.426	2,976,025	0.4203	-0.50%
2002-12-16	0	2.000	1.920	2.000	2.000	2.000	2,052,000	4,104,000	2.0000	0.420	0.404	0.420	0.420	0.420	9,763,074	0.4204	0.00%
2002-12-13	0	2.000	2.000	2.025	2.000	2.025	418,000	843,500	2.0179	0.420	0.420	0.426	0.420	0.426	1,988,774	0.4241	-1.23%
2002-12-12	0	2.025	2.000	2.050	2.000	2.050	10,073,000	20,173,400	2.0027	0.426	0.420	0.431	0.420	0.431	47,925,653	0.4209	1.25%
2002-12-11	0	2.000	2.000	2.025	2.000	2.000	3,470,000	6,940,000	2.0000	0.420	0.420	0.426	0.420	0.420	16,509,681	0.4204	0.00%
2002-12-10	0	2.000	1.990	2.000	2.000	2.000	2,730,000	5,460,000	2.0000	0.420	0.418	0.420	0.420	0.420	12,988,884	0.4204	0.00%
2002-12-09	0	2.000	1.990	2.000	1.990	2.000	970,000	1,935,300	1.9952	0.420	0.418	0.420	0.418	0.420	4,615,098	0.4193	0.50%
2002-12-06	0	1.990	1.970	2.000	1.970	2.000	198,000	394,380	1.9918	0.418	0.414	0.420	0.414	0.420	942,051	0.4186	0.51%
2002-12-05	0	1.980	1.970	1.980	1.970	1.980	320,000	633,100	1.9784	0.416	0.414	0.416	0.414	0.416	1,522,507	0.4158	3.13%
2002-12-04	0	1.920	1.920	1.970	1.920	1.990	412,000	821,680	1.9944	0.404	0.404	0.414	0.404	0.418	1,960,227	0.4192	-3.52%
2002-12-03	0	1.990	1.990	2.000	1.990	2.000	96,000	191,800	1.9979	0.418	0.418	0.420	0.418	0.420	456,752	0.4199	-0.50%
2002-12-02	0	2.000	1.990	2.000	2.000	2.000	2,008,000	4,016,000	2.0000	0.420	0.418	0.420	0.420	0.420	9,553,729	0.4204	0.00%
2002-11-29	0	2.000	1.990	2.000	1.990	2.000	570,000	1,139,000	1.9982	0.420	0.418	0.420	0.418	0.420	2,711,965	0.4200	-1.23%
2002-11-28	0	2.025	1.990	2.025	2.000	2.025	6,156,000	12,313,050	2.0002	0.426	0.418	0.426	0.420	0.426	29,289,221	0.4204	1.25%
2002-11-27	0	2.000	1.980	2.000	1.970	2.000	502,000	999,740	1.9915	0.420	0.416	0.420	0.414	0.420	2,388,432	0.4186	2.56%
2002-11-26	0	1.950	1.950	1.980	-	-	10,000	19,500	1.9500	0.410	0.410	0.416	-	-	47,578	0.4099	0.00%
2002-11-25	0	1.950	1.950	1.970	1.950	1.960	342,750	668,633	1.9508	0.410	0.410	0.414	0.410	0.412	1,630,747	0.4100	0.00%
2002-11-22	0	1.950	1.950	2.000	1.950	1.950	94,000	183,300	1.9500	0.410	0.410	0.420	0.410	0.410	447,236	0.4099	0.00%
2002-11-21	0	1.950	1.950	1.990	1.950	1.950	1,374,000	2,679,300	1.9500	0.410	0.410	0.418	0.410	0.410	6,537,263	0.4099	0.00%
2002-11-20	0	1.950	1.940	1.960	1.940	1.950	442,000	861,600	1.9493	0.410	0.408	0.412	0.408	0.410	2,102,962	0.4097	0.52%
2002-11-19	0	1.940	1.930	1.950	1.940	1.940	60,000	116,400	1.9400	0.408	0.406	0.410	0.408	0.408	285,470	0.4077	0.00%
2002-11-18	0	1.940	1.940	1.980	1.940	1.940	30,000	58,200	1.9400	0.408	0.408	0.416	0.408	0.408	142,735	0.4077	-0.51%
2002-11-15	0	1.950	1.950	1.960	1.940	1.980	240,200	469,604	1.9551	0.410	0.410	0.412	0.408	0.416	1,142,832	0.4109	-1.02%
2002-11-14	0	1.970	1.970	2.000	1.960	1.960	10,000	19,600	1.9600	0.414	0.414	0.420	0.412	0.412	47,578	0.4120	-0.51%
2002-11-13	0	1.980	1.960	2.000	-	-	0	0	-	0.416	0.412	0.420	-	-	0	-	0.00%
2002-11-12	0	1.980	1.960	2.000	1.980	1.980	30,000	59,400	1.9800	0.416	0.412	0.420	0.416	0.416	142,735	0.4162	-1.00%
2002-11-11	0	2.000	1.990	2.000	1.980	2.000	70,000	139,600	1.9943	0.420	0.418	0.420	0.416	0.420	333,048	0.4192	0.00%
2002-11-08	0	2.000	1.990	2.000	1.990	2.000	50,000	99,840	1.9968	0.420	0.418	0.420	0.418	0.420	237,892	0.4197	0.00%
2002-11-07	0	2.000	1.990	2.000	1.990	2.000	60,000	119,900	1.9983	0.420	0.418	0.420	0.418	0.420	285,470	0.4200	0.00%
2002-11-06	0	2.000	1.990	2.000	1.990	2.000	30,000	59,860	1.9953	0.420	0.418	0.420	0.418	0.420	142,735	0.4194	0.00%
2002-11-05	0	2.000	1.980	2.000	1.990	2.000	1,116,000	2,229,440	1.9977	0.420	0.416	0.420	0.418	0.420	5,309,742	0.4199	0.00%
2002-11-04	0	2.000	1.990	2.000	2.000	2.000	178,000	356,000	2.0000	0.420	0.418	0.420	0.420	0.420	846,894	0.4204	0.50%
2002-11-01	0	1.990	1.970	2.000	-	-	0	0	-	0.418	0.414	0.420	-	-	0	-	0.00%
2002-10-31	0	1.990	1.990	2.000	1.990	1.990	10,000	19,900	1.9900	0.418	0.418	0.420	0.418	0.418	47,578	0.4183	0.00%
2002-10-30	0	1.990	1.990	2.000	1.980	2.000	174,000	347,340	1.9962	0.418	0.418	0.420	0.416	0.420	827,863	0.4196	-0.50%
2002-10-29	0	2.000	1.990	2.200	1.990	1.990	10,000	19,900	1.9900	0.420	0.418	0.462	0.418	0.418	47,578	0.4183	0.00%
2002-10-28	0	2.000	1.970	-	2.000	2.050	14,000	28,400	2.0286	0.420	0.414	-	0.420	0.431	66,610	0.4264	-1.23%
2002-10-25	0	2.025	2.025	2.100	-	-	0	0	-	0.426	0.426	0.441	-	-	0	-	1.25%
2002-10-24	0	2.000	2.000	2.050	1.990	2.075	198,000	396,360	2.0018	0.420	0.420	0.431	0.418	0.436	942,051	0.4207	0.50%
2002-10-23	0	1.990	1.990	2.000	1.970	2.075	304,200	606,886	1.9950	0.418	0.418	0.420	0.414	0.436	1,447,333	0.4193	1.53%
2002-10-22	0	1.960	1.960	2.075	1.940	2.175	160,000	323,610	2.0226	0.412	0.412	0.436	0.408	0.457	761,253	0.4251	-7.76%
2002-10-21	0	2.125	2.050	2.150	2.125	2.125	10,000	21,250	2.1250	0.447	0.431	0.452	0.447	0.447	47,578	0.4466	-2.30%
2002-10-18	0	2.175	2.100	2.175	-	-	0	0	-	0.457	0.441	0.457	-	-	0	-	-1.14%
2002-10-17	0	2.200	2.100	2.200	-	-	0	0	-	0.462	0.441	0.462	-	-	0	-	0.00%
2002-10-16	0	2.200	2.100	2.200	-	-	2,000	4,200	2.1000	0.462	0.441	0.462	-	-	9,516	0.4414	0.00%
2002-10-15	0	2.200	2.100	2.200	2.200	2.200	50,000	110,000	2.2000	0.462	0.441	0.462	0.462	0.462	237,892	0.4624	2.33%
2002-10-11	0	2.150	-	2.150	2.150	2.150	2,000	4,300	2.1500	0.452	-	0.452	0.452	0.452	9,516	0.4519	0.00%
2002-10-10	0	2.150	2.000	2.150	2.150	2.150	40,000	86,000	2.1500	0.452	0.420	0.452	0.452	0.452	190,313	0.4519	0.00%
2002-10-09	0	2.150	2.000	-	2.150	2.150	26,000	55,900	2.1500	0.452	0.420	-	0.452	0.452	123,704	0.4519	0.00%
2002-10-08	0	2.150	2.000	2.150	2.150	2.150	2,000	4,300	2.1500	0.452	0.420	0.452	0.452	0.452	9,516	0.4519	2.38%
2002-10-07	0	2.100	2.000	2.100	2.125	2.175	32,000	68,150	2.1297	0.441	0.420	0.441	0.447	0.457	152,251	0.4476	-1.18%
2002-10-04	0	2.125	1.980	2.125	2.000	2.125	32,000	65,500	2.0469	0.447	0.416	0.447	0.420	0.447	152,251	0.4302	3.66%
2002-10-03	0	2.050	2.000	2.150	2.050	2.050	182,000	373,100	2.0500	0.431	0.420	0.452	0.431	0.431	865,926	0.4309	0.00%
2002-10-02	0	2.050	2.000	2.100	2.050	2.175	246,000	505,750	2.0559	0.431	0.420	0.441	0.431	0.457	1,170,427	0.4321	2.50%
2002-09-30	0	2.000	1.920	2.000	1.920	2.000	22,600	44,988	1.9906	0.420	0.404	0.420	0.404	0.420	107,527	0.4184	0.00%
2002-09-27	0	2.000	1.960	2.000	1.950	2.000	180,500	360,260	1.9959	0.420	0.412	0.420	0.410	0.420	858,789	0.4195	-6.98%
2002-09-26	0	2.150	2.025	2.150	2.100	2.150	68,000	144,850	2.1301	0.452	0.426	0.452	0.441	0.452	323,533	0.4477	0.00%
2002-09-25	0	2.150	2.025	2.150	2.075	2.150	77,000	161,920	2.1029	0.452	0.426	0.452	0.436	0.452	366,353	0.4420	0.00%
2002-09-24	0	2.150	2.000	2.150	2.100	2.150	58,000	124,200	2.1414	0.452	0.420	0.452	0.441	0.452	275,954	0.4501	4.88%
2002-09-23	0	2.050	2.025	2.150	2.050	2.150	32,000	65,800	2.0563	0.431	0.426	0.452	0.431	0.452	152,251	0.4322	-4.65%
2002-09-20	0	2.150	2.100	2.150	-	-	0	0	-	0.452	0.441	0.452	-	-	0	-	0.00%
2002-09-19	0	2.150	2.100	2.200	2.150	2.150	22,000	47,300	2.1500	0.452	0.441	0.462	0.452	0.452	104,672	0.4519	0.00%
2002-09-18	0	2.150	2.150	2.175	2.150	2.150	2,584,000	5,555,600	2.1500	0.452	0.452	0.457	0.452	0.452	12,294,241	0.4519	-1.15%
2002-09-17	0	2.175	2.175	2.200	2.175	2.175	56,000	121,800	2.1750	0.457	0.457	0.462	0.457	0.457	266,439	0.4571	1.16%
2002-09-16	0	2.150	2.000	2.150	2.150	2.250	1,894,000	4,074,400	2.1512	0.452	0.420	0.452	0.452	0.473	9,011,336	0.4521	0.00%
2002-09-13	0	2.150	2.150	2.225	2.100	2.175	989,500	2,082,025	2.1041	0.452	0.452	0.468	0.441	0.457	4,707,876	0.4422	1.18%
2002-09-12	0	2.125	2.125	2.200	2.100	2.100	206,000	432,600	2.1000	0.447	0.447	0.462	0.441	0.441	980,114	0.4414	1.19%
2002-09-11	0	2.100	2.100	2.125	2.075	2.100	870,000	1,818,250	2.0899	0.441	0.441	0.447	0.436	0.441	4,139,315	0.4393	1.20%
2002-09-10	0	2.075	1.960	2.075	-	-	0	0	-	0.436	0.412	0.436	-	-	0	-	0.00%
2002-09-09	0	2.075	2.075	2.150	1.990	2.150	64,000	128,180	2.0028	0.436	0.436	0.452	0.418	0.452	304,501	0.4210	5.33%
2002-09-06	0	1.970	1.960	1.980	1.960	2.050	136,000	269,720	1.9832	0.414	0.412	0.416	0.412	0.431	647,065	0.4168	-3.90%
2002-09-05	0	2.050	2.025	-	2.050	2.050	377,450	779,957	2.0664	0.431	0.426	-	0.431	0.431	1,795,844	0.4343	-2.38%
2002-09-04	0	2.100	2.050	2.175	2.100	2.100	6,000	12,600	2.1000	0.441	0.431	0.457	0.441	0.441	28,547	0.4414	0.00%
2002-09-03	0	2.100	2.100	2.200	-	-	0	0	-	0.441	0.441	0.462	-	-	0	-	0.00%
2002-09-02	0	2.100	2.075	2.200	-	-	0	0	-	0.441	0.436	0.462	-	-	0	-	0.00%
2002-08-30	0	2.100	2.000	2.100	-	-	0	0	-	0.441	0.420	0.441	-	-	0	-	-2.33%
2002-08-29	0	2.150	2.025	2.200	-	-	0	0	-	0.452	0.426	0.462	-	-	0	-	0.00%
2002-08-28	0	2.150	2.150	2.225	2.150	2.150	6,000	12,900	2.1500	0.452	0.452	0.468	0.452	0.452	28,547	0.4519	-2.27%
2002-08-27	0	2.200	2.200	2.250	2.150	2.200	216,000	467,900	2.1662	0.462	0.462	0.473	0.452	0.462	1,027,692	0.4553	1.15%
2002-08-26	0	2.175	2.075	2.200	2.175	2.200	32,000	69,650	2.1766	0.457	0.436	0.462	0.457	0.462	152,251	0.4575	2.35%
2002-08-23	0	2.125	2.100	2.125	2.125	2.200	434,000	934,600	2.1535	0.447	0.441	0.447	0.447	0.462	2,064,900	0.4526	-2.30%
2002-08-22	0	2.175	2.150	2.175	2.175	2.225	442,000	962,100	2.1767	0.457	0.452	0.457	0.457	0.468	2,102,962	0.4575	1.16%
2002-08-21	0	2.150	2.150	2.175	-	-	0	0	-	0.452	0.452	0.457	-	-	0	-	0.00%
2002-08-20	0	2.150	2.000	2.150	2.150	2.250	46,000	100,200	2.1783	0.452	0.420	0.452	0.452	0.473	218,860	0.4578	3.37%
2002-08-19	0	2.175	2.175	2.225	2.150	2.225	64,000	138,400	2.1625	0.437	0.437	0.447	0.432	0.447	318,409	0.4347	1.16%
2002-08-16	0	2.150	2.100	2.150	2.125	2.225	231,000	496,550	2.1496	0.432	0.422	0.432	0.427	0.447	1,149,257	0.4321	2.38%
2002-08-15	0	2.100	2.100	2.150	2.100	2.200	346,000	748,550	2.1634	0.422	0.422	0.432	0.422	0.442	1,721,398	0.4349	-2.33%
2002-08-14	0	2.150	2.100	2.150	2.100	2.150	127,250	269,450	2.1175	0.432	0.422	0.432	0.422	0.432	633,086	0.4256	2.38%
2002-08-13	0	2.100	2.000	2.100	2.025	2.100	60,000	124,050	2.0675	0.422	0.402	0.422	0.407	0.422	298,508	0.4156	0.00%
2002-08-12	0	2.100	2.000	2.100	-	-	550	1,089	1.9800	0.422	0.402	0.422	-	-	2,736	0.3980	-1.18%
2002-08-09	0	2.125	2.100	2.200	2.125	2.125	56,000	119,000	2.1250	0.427	0.422	0.442	0.427	0.427	278,608	0.4271	2.41%
2002-08-08	0	2.075	2.000	2.150	-	-	10,000	20,000	2.0000	0.417	0.402	0.432	-	-	49,751	0.4020	0.00%
2002-08-07	0	2.075	2.050	2.075	2.100	2.125	36,000	75,650	2.1014	0.417	0.412	0.417	0.422	0.427	179,105	0.4224	5.87%
2002-08-06	0	1.960	1.950	1.960	1.900	2.200	576,000	1,139,700	1.9786	0.394	0.392	0.394	0.382	0.442	2,865,679	0.3977	-4.39%
2002-08-05	0	2.050	2.050	2.075	2.050	2.100	77,500	161,300	2.0813	0.412	0.412	0.417	0.412	0.422	385,573	0.4183	-8.89%
2002-08-02	0	2.250	2.250	2.300	2.200	2.250	26,000	58,200	2.2385	0.452	0.452	0.462	0.442	0.452	129,354	0.4499	-4.26%
2002-08-01	0	2.350	2.250	2.350	2.350	2.450	504,000	1,194,800	2.3706	0.472	0.452	0.472	0.472	0.492	2,507,470	0.4765	-3.09%
2002-07-31	0	2.425	2.175	2.425	2.200	2.425	1,122,000	2,634,900	2.3484	0.487	0.437	0.487	0.442	0.487	5,582,105	0.4720	10.23%
2002-07-30	0	2.200	2.200	2.250	2.200	2.300	326,000	718,950	2.2054	0.442	0.442	0.452	0.442	0.462	1,621,895	0.4433	2.33%
2002-07-29	0	2.150	2.150	2.175	2.125	2.200	350,000	744,500	2.1271	0.432	0.432	0.437	0.427	0.442	1,741,298	0.4276	2.38%
2002-07-26	0	2.100	2.075	2.125	2.075	2.100	934,000	1,954,800	2.0929	0.422	0.417	0.427	0.417	0.422	4,646,779	0.4207	0.00%
2002-07-25	0	2.100	2.075	2.125	2.075	2.125	232,000	487,650	2.1019	0.422	0.417	0.427	0.417	0.427	1,154,232	0.4225	3.70%
2002-07-24	0	2.025	2.025	2.050	2.025	2.075	202,000	414,600	2.0525	0.407	0.407	0.412	0.407	0.417	1,004,978	0.4125	-2.41%
2002-07-23	0	2.075	2.075	2.100	2.000	2.150	1,604,000	3,314,200	2.0662	0.417	0.417	0.422	0.402	0.432	7,980,121	0.4153	-3.49%
2002-07-22	0	2.150	2.125	2.175	2.100	2.175	3,692,000	8,340,350	2.2590	0.432	0.427	0.437	0.422	0.437	18,368,209	0.4541	-5.49%
2002-07-19	0	2.275	2.200	2.350	2.275	2.275	50,000	113,750	2.2750	0.457	0.442	0.472	0.457	0.457	248,757	0.4573	0.00%
2002-07-18	0	2.275	2.275	2.350	2.200	2.325	80,000	184,300	2.3038	0.457	0.457	0.472	0.442	0.467	398,011	0.4631	-3.19%
2002-07-17	0	2.350	2.300	2.350	2.325	2.400	382,000	908,850	2.3792	0.472	0.462	0.472	0.467	0.482	1,900,503	0.4782	1.08%
2002-07-16	0	2.325	2.300	2.325	2.300	2.500	856,000	2,086,350	2.4373	0.467	0.462	0.467	0.462	0.502	4,258,718	0.4899	-7.00%
2002-07-15	0	2.500	2.475	2.500	2.500	2.500	144,000	360,000	2.5000	0.502	0.497	0.502	0.502	0.502	716,420	0.5025	0.00%
2002-07-12	0	2.500	2.500	2.550	2.475	2.550	642,000	1,605,100	2.5002	0.502	0.502	0.513	0.497	0.513	3,194,039	0.5025	1.01%
2002-07-11	0	2.475	2.450	2.475	2.475	2.600	122,000	305,200	2.5016	0.497	0.492	0.497	0.497	0.523	606,967	0.5028	-4.81%
2002-07-10	0	2.600	2.550	2.600	2.500	2.600	710,000	1,820,200	2.5637	0.523	0.513	0.523	0.502	0.523	3,532,348	0.5153	1.96%
2002-07-09	0	2.550	2.550	2.575	2.550	2.600	598,000	1,529,300	2.5574	0.513	0.513	0.518	0.513	0.523	2,975,133	0.5140	-1.92%
2002-07-08	0	2.600	2.600	2.675	2.600	2.600	107,000	278,100	2.5991	0.523	0.523	0.538	0.523	0.523	532,340	0.5224	0.00%
2002-07-05	0	2.600	2.600	2.650	2.600	2.700	359,000	966,037	2.6909	0.523	0.523	0.533	0.523	0.543	1,786,075	0.5409	-3.70%
2002-07-04	0	2.700	2.675	2.700	2.675	2.700	312,000	842,200	2.6994	0.543	0.538	0.543	0.538	0.543	1,552,243	0.5426	0.93%
2002-07-03	0	2.675	2.675	2.700	2.625	2.700	2,054,000	5,485,750	2.6708	0.538	0.538	0.543	0.528	0.543	10,218,933	0.5368	1.90%
2002-07-02	0	2.625	2.625	2.650	2.550	2.625	736,000	1,926,250	2.6172	0.528	0.528	0.533	0.513	0.528	3,661,702	0.5261	2.94%
2002-06-28	0	2.550	2.550	2.575	2.550	2.575	158,000	404,150	2.5579	0.513	0.513	0.518	0.513	0.518	786,072	0.5141	0.00%
2002-06-27	0	2.550	2.525	2.550	2.550	2.550	104,000	265,200	2.5500	0.513	0.508	0.513	0.513	0.513	517,414	0.5125	2.00%
2002-06-26	0	2.500	2.500	2.550	2.500	2.500	86,000	215,000	2.5000	0.502	0.502	0.513	0.502	0.502	427,862	0.5025	-1.96%
2002-06-25	0	2.550	2.550	2.575	2.550	2.550	2,050,000	5,227,500	2.5500	0.513	0.513	0.518	0.513	0.513	10,199,033	0.5125	0.00%
2002-06-24	0	2.550	2.525	2.550	2.525	2.550	1,215,200	3,094,800	2.5467	0.513	0.508	0.513	0.508	0.513	6,045,788	0.5119	0.00%
2002-06-21	0	2.550	2.525	2.550	2.500	2.550	550,000	1,401,150	2.5475	0.513	0.508	0.513	0.502	0.513	2,736,326	0.5121	0.00%
2002-06-20	0	2.550	2.525	2.575	2.500	2.550	1,024,000	2,575,000	2.5146	0.513	0.508	0.518	0.502	0.513	5,094,541	0.5054	0.00%
2002-06-19	0	2.550	2.550	2.575	2.500	2.575	1,256,000	3,193,000	2.5422	0.513	0.513	0.518	0.502	0.518	6,248,773	0.5110	-0.97%
2002-06-18	0	2.575	2.575	2.600	2.550	2.625	1,234,000	3,199,050	2.5924	0.518	0.518	0.523	0.513	0.528	6,139,320	0.5211	-0.96%
2002-06-17	0	2.600	2.600	2.675	2.600	2.625	626,000	1,638,600	2.6176	0.523	0.523	0.538	0.523	0.528	3,114,436	0.5261	-1.89%
2002-06-14	0	2.650	2.650	2.675	2.600	2.650	645,000	1,696,500	2.6302	0.533	0.533	0.538	0.523	0.533	3,208,964	0.5287	0.95%
2002-06-13	0	2.625	2.625	2.650	2.625	2.625	402,000	1,055,250	2.6250	0.528	0.528	0.533	0.528	0.528	2,000,005	0.5276	0.96%
2002-06-12	0	2.600	2.550	2.625	2.600	2.625	186,000	484,350	2.6040	0.523	0.513	0.528	0.523	0.528	925,376	0.5234	-0.95%
2002-06-11	0	2.625	2.600	2.650	2.600	2.650	590,000	1,547,500	2.6229	0.528	0.523	0.533	0.523	0.533	2,935,331	0.5272	-0.94%
2002-06-10	0	2.650	2.650	2.675	2.625	2.675	178,000	468,800	2.6337	0.533	0.533	0.538	0.528	0.538	885,575	0.5294	0.95%
2002-06-07	0	2.625	2.625	2.650	2.625	2.650	10,132,000	26,549,500	2.6204	0.528	0.528	0.533	0.528	0.533	50,408,098	0.5267	0.00%
2002-06-06	0	2.625	2.625	2.700	2.425	2.725	4,661,750	11,854,875	2.5430	0.528	0.528	0.543	0.487	0.548	23,192,849	0.5111	-1.87%
2002-06-05	0	2.675	2.650	2.675	2.575	2.725	1,796,000	4,726,650	2.6318	0.538	0.533	0.538	0.518	0.548	8,935,348	0.5290	5.94%
2002-06-04	0	2.525	2.525	2.575	2.500	2.525	476,000	1,193,000	2.5063	0.508	0.508	0.518	0.502	0.508	2,368,166	0.5038	1.00%
2002-06-03	0	2.500	2.500	2.550	2.500	2.500	260,000	650,000	2.5000	0.502	0.502	0.513	0.502	0.502	1,293,536	0.5025	-2.91%
2002-05-31	0	2.575	2.500	2.575	2.450	2.575	322,000	802,350	2.4918	0.518	0.502	0.518	0.492	0.518	1,601,994	0.5008	7.29%
2002-05-30	0	2.400	2.400	2.475	2.375	2.475	1,028,500	2,476,050	2.4074	0.482	0.482	0.497	0.477	0.497	5,116,929	0.4839	1.05%
2002-05-29	0	2.375	2.300	2.375	2.200	2.400	1,762,000	4,087,512	2.3198	0.477	0.462	0.477	0.442	0.482	8,766,193	0.4663	-1.04%
2002-05-28	0	2.400	1.980	2.500	2.400	2.450	310,000	752,500	2.4274	0.482	0.398	0.502	0.482	0.492	1,542,293	0.4879	-2.04%
2002-05-27	0	2.450	2.450	2.500	2.450	2.575	188,000	467,550	2.4870	0.492	0.492	0.502	0.492	0.518	935,326	0.4999	0.00%
2002-05-24	0	2.450	2.450	2.500	2.450	2.500	103,300	257,955	2.4971	0.492	0.492	0.502	0.492	0.502	513,932	0.5019	-2.00%
2002-05-23	0	2.500	2.525	2.550	2.475	2.625	398,000	1,000,150	2.5129	0.502	0.508	0.513	0.497	0.528	1,980,105	0.5051	0.00%
2002-05-22	0	2.500	2.525	2.550	2.500	2.550	672,000	1,698,900	2.5281	0.502	0.508	0.513	0.502	0.513	3,343,293	0.5082	-0.99%
2002-05-21	0	2.525	2.500	2.575	2.450	2.650	454,000	1,154,750	2.5435	0.508	0.502	0.518	0.492	0.533	2,258,713	0.5112	0.00%
2002-05-17	0	2.525	2.500	2.525	2.450	2.625	2,516,000	6,449,650	2.5635	0.508	0.502	0.508	0.492	0.528	12,517,447	0.5153	4.12%
2002-05-16	0	2.425	2.425	2.450	2.425	2.450	105,250	255,475	2.4273	0.487	0.487	0.492	0.487	0.492	523,633	0.4879	-2.02%
2002-05-15	0	2.475	2.450	2.500	2.400	2.475	96,000	236,750	2.4661	0.497	0.492	0.502	0.482	0.497	477,613	0.4957	3.12%
2002-05-14	0	2.400	2.400	2.450	2.400	2.450	86,500	209,863	2.4262	0.482	0.482	0.492	0.482	0.492	430,349	0.4877	1.05%
2002-05-13	0	2.375	2.375	2.425	2.300	2.400	250,000	583,950	2.3358	0.477	0.477	0.487	0.462	0.482	1,243,784	0.4695	2.15%
2002-05-10	0	2.325	2.300	2.400	2.325	2.450	338,000	800,750	2.3691	0.467	0.462	0.482	0.467	0.492	1,681,597	0.4762	-2.11%
2002-05-09	0	2.375	2.375	2.400	2.375	2.550	296,200	719,175	2.4280	0.477	0.477	0.482	0.477	0.513	1,473,636	0.4880	-4.04%
2002-05-08	0	2.475	2.425	2.475	2.300	2.475	10,706,050	24,461,454	2.2848	0.497	0.487	0.497	0.462	0.497	53,264,076	0.4592	7.61%
2002-05-07	0	2.300	2.275	2.300	2.200	2.300	1,613,600	3,651,230	2.2628	0.462	0.457	0.462	0.442	0.462	8,027,883	0.4548	4.55%
2002-05-06	0	2.200	2.150	2.200	2.150	2.200	268,000	587,400	2.1918	0.442	0.432	0.442	0.432	0.442	1,333,337	0.4405	2.33%
2002-05-03	0	2.150	2.150	2.175	2.150	2.150	98,000	210,700	2.1500	0.432	0.432	0.437	0.432	0.432	487,564	0.4321	0.00%
2002-05-02	0	2.150	2.125	2.175	2.150	2.150	90,000	193,500	2.1500	0.432	0.427	0.437	0.432	0.432	447,762	0.4321	1.18%
2002-04-30	0	2.125	2.100	2.150	2.100	2.125	98,000	206,550	2.1077	0.427	0.422	0.432	0.422	0.427	487,564	0.4236	-2.30%
2002-04-29	0	2.175	2.075	2.175	2.100	2.175	14,000	29,750	2.1250	0.437	0.417	0.437	0.422	0.437	69,652	0.4271	6.10%
2002-04-26	0	2.050	2.050	2.175	2.050	2.150	42,750	90,000	2.1053	0.412	0.412	0.437	0.412	0.432	212,687	0.4232	-5.75%
2002-04-25	0	2.175	2.100	2.175	2.100	2.175	32,000	67,350	2.1047	0.437	0.422	0.437	0.422	0.437	159,204	0.4230	-1.14%
2002-04-24	0	2.200	2.075	2.200	2.100	2.200	182,000	392,600	2.1571	0.442	0.417	0.442	0.422	0.442	905,475	0.4336	0.00%
2002-04-23	0	2.200	2.200	2.225	2.175	2.200	116,000	254,700	2.1957	0.442	0.442	0.447	0.437	0.442	577,116	0.4413	0.00%
2002-04-22	0	2.200	2.150	2.200	2.150	2.200	688,000	1,505,500	2.1882	0.442	0.432	0.442	0.432	0.442	3,422,895	0.4398	2.33%
2002-04-19	0	2.150	2.125	2.150	2.050	2.175	1,577,500	3,359,413	2.1296	0.432	0.427	0.432	0.412	0.437	7,848,280	0.4280	4.88%
2002-04-18	0	2.050	2.025	2.050	-	-	900	1,764	1.9600	0.412	0.407	0.412	-	-	4,478	0.3940	-1.20%
2002-04-17	0	2.075	2.075	2.100	2.025	2.075	184,000	378,150	2.0552	0.417	0.417	0.422	0.407	0.417	915,425	0.4131	1.22%
2002-04-16	0	2.050	2.050	2.075	2.025	2.050	280,000	569,850	2.0352	0.412	0.412	0.417	0.407	0.412	1,393,039	0.4091	1.23%
2002-04-15	0	2.025	2.000	2.025	2.025	2.025	50,000	101,250	2.0250	0.407	0.402	0.407	0.407	0.407	248,757	0.4070	-1.22%
2002-04-12	0	2.050	2.000	2.050	2.025	2.050	101,500	205,570	2.0253	0.412	0.402	0.412	0.407	0.412	504,977	0.4071	1.23%
2002-04-11	0	2.025	2.025	2.050	2.025	2.050	170,000	344,300	2.0253	0.407	0.407	0.412	0.407	0.412	845,773	0.4071	0.00%
2002-04-10	0	2.025	1.980	2.025	1.980	2.025	102,000	202,890	1.9891	0.407	0.398	0.407	0.398	0.407	507,464	0.3998	0.00%
2002-04-09	0	2.025	2.025	2.075	2.025	2.050	34,000	69,100	2.0324	0.407	0.407	0.417	0.407	0.412	169,155	0.4085	-1.22%
2002-04-08	0	2.050	2.025	2.100	1.990	2.050	166,000	336,550	2.0274	0.412	0.407	0.422	0.400	0.412	825,873	0.4075	1.23%
2002-04-04	0	2.025	2.000	2.050	2.025	2.050	80,000	162,250	2.0281	0.407	0.402	0.412	0.407	0.412	398,011	0.4077	0.00%
2002-04-03	0	2.025	2.000	2.050	2.025	2.050	106,400	216,192	2.0319	0.407	0.402	0.412	0.407	0.412	529,355	0.4084	-2.41%
2002-04-02	0	2.075	2.050	2.100	2.050	2.125	354,000	736,600	2.0808	0.417	0.412	0.422	0.412	0.427	1,761,199	0.4182	-1.19%
2002-03-28	0	2.100	2.075	2.100	2.000	2.100	1,743,000	3,560,660	2.0428	0.422	0.417	0.422	0.402	0.422	8,671,665	0.4106	5.00%
2002-03-27	0	2.000	1.990	2.000	1.970	2.000	80,000	159,060	1.9883	0.402	0.400	0.402	0.396	0.402	398,011	0.3996	1.52%
2002-03-26	0	1.970	1.940	1.970	1.930	1.970	82,000	159,660	1.9471	0.396	0.390	0.396	0.388	0.396	407,961	0.3914	0.00%
2002-03-25	0	1.970	1.970	2.000	1.970	1.980	242,000	478,080	1.9755	0.396	0.396	0.402	0.396	0.398	1,203,983	0.3971	-0.51%
2002-03-22	0	1.980	1.970	1.980	1.960	2.000	746,000	1,475,740	1.9782	0.398	0.396	0.398	0.394	0.402	3,711,453	0.3976	0.00%
2002-03-21	0	1.980	1.970	1.990	1.970	2.025	464,000	918,730	1.9800	0.398	0.396	0.400	0.396	0.407	2,308,464	0.3980	-2.22%
2002-03-20	0	2.025	2.025	2.050	2.000	2.025	3,809,000	7,633,020	2.0039	0.407	0.407	0.412	0.402	0.407	18,950,301	0.4028	1.25%
2002-03-19	0	2.000	2.000	2.025	1.970	2.000	2,118,750	4,220,183	1.9918	0.402	0.402	0.407	0.396	0.402	10,541,074	0.4004	0.50%
2002-03-18	0	1.990	1.980	1.990	1.950	1.990	480,000	948,480	1.9760	0.400	0.398	0.400	0.392	0.400	2,388,066	0.3972	2.05%
2002-03-15	0	1.950	1.950	1.960	1.950	1.980	6,850,000	13,108,120	1.9136	0.392	0.392	0.394	0.392	0.398	34,079,695	0.3846	-1.02%
2002-03-14	0	1.970	1.970	1.980	1.920	1.980	1,454,200	2,856,954	1.9646	0.396	0.396	0.398	0.386	0.398	7,234,846	0.3949	1.55%
2002-03-13	0	1.940	1.940	1.950	1.930	1.950	288,000	558,600	1.9396	0.390	0.390	0.392	0.388	0.392	1,432,840	0.3899	1.57%
2002-03-12	0	1.910	1.910	1.940	1.900	1.910	2,250,000	4,286,180	1.9050	0.384	0.384	0.390	0.382	0.384	11,194,060	0.3829	0.53%
2002-03-11	0	1.900	1.900	1.930	1.900	1.940	1,128,000	2,152,960	1.9087	0.382	0.382	0.388	0.382	0.390	5,611,956	0.3836	-2.56%
2002-03-08	0	1.950	1.950	1.960	1.930	1.950	1,153,000	2,239,864	1.9426	0.392	0.392	0.394	0.388	0.392	5,736,334	0.3905	0.00%
2002-03-07	0	1.950	1.940	1.960	1.940	1.960	1,420,000	2,772,760	1.9526	0.392	0.390	0.394	0.390	0.394	7,064,696	0.3925	1.04%
2002-03-06	0	1.930	1.920	1.940	1.910	1.930	162,000	311,420	1.9223	0.388	0.386	0.390	0.384	0.388	805,972	0.3864	0.00%
2002-03-05	0	1.930	1.930	1.950	1.880	1.960	1,176,750	2,275,130	1.9334	0.388	0.388	0.392	0.378	0.394	5,854,494	0.3886	3.21%
2002-03-04	0	1.870	1.870	1.880	1.830	1.870	658,000	1,218,240	1.8514	0.376	0.376	0.378	0.368	0.376	3,273,641	0.3721	2.19%
2002-03-01	0	1.830	1.820	1.840	1.820	1.830	150,000	274,000	1.8267	0.368	0.366	0.370	0.366	0.368	746,271	0.3672	0.00%
2002-02-28	0	1.830	1.820	1.830	1.810	1.840	461,000	842,470	1.8275	0.368	0.366	0.368	0.364	0.370	2,293,539	0.3673	1.10%
2002-02-27	0	1.810	1.810	1.830	1.810	1.830	7,790,200	14,029,952	1.8010	0.364	0.364	0.368	0.364	0.368	38,757,320	0.3620	0.00%
2002-02-26	0	1.810	1.800	1.820	1.800	1.840	250,000	452,940	1.8118	0.364	0.362	0.366	0.362	0.370	1,243,784	0.3642	0.00%
2002-02-25	0	1.810	1.810	1.830	1.810	1.830	478,000	867,180	1.8142	0.364	0.364	0.368	0.364	0.368	2,378,116	0.3647	-1.09%
2002-02-22	0	1.830	1.820	1.830	1.810	1.830	541,000	983,190	1.8174	0.368	0.366	0.368	0.364	0.368	2,691,550	0.3653	1.10%
2002-02-21	0	1.810	1.810	1.820	1.800	1.820	574,000	1,036,760	1.8062	0.364	0.364	0.366	0.362	0.366	2,855,729	0.3630	-0.55%
2002-02-20	0	1.820	1.810	1.830	1.800	1.820	196,000	353,640	1.8043	0.366	0.364	0.368	0.362	0.366	975,127	0.3627	0.55%
2002-02-19	0	1.810	1.800	1.850	1.810	1.810	16,600	29,986	1.8064	0.364	0.362	0.372	0.364	0.364	82,587	0.3631	-1.09%
2002-02-18	0	1.830	1.830	1.850	1.800	1.830	760,000	1,379,100	1.8146	0.368	0.368	0.372	0.362	0.368	3,781,105	0.3647	1.67%
2002-02-15	0	1.800	1.800	1.820	1.800	1.810	534,000	961,320	1.8002	0.362	0.362	0.366	0.362	0.364	2,656,724	0.3618	2.27%
2002-02-11	0	1.760	1.760	1.800	1.740	1.760	28,000	48,980	1.7493	0.354	0.354	0.362	0.350	0.354	139,304	0.3516	2.92%
2002-02-08	0	1.710	1.710	1.730	1.700	1.710	699,625	1,192,052	1.7038	0.344	0.344	0.348	0.342	0.344	3,480,731	0.3425	0.59%
2002-02-07	0	1.700	1.700	1.720	1.700	1.760	528,075	900,045	1.7044	0.342	0.342	0.346	0.342	0.354	2,627,246	0.3426	-0.58%
2002-02-06	0	1.710	1.710	1.750	1.700	1.710	332,000	565,720	1.7040	0.344	0.344	0.352	0.342	0.344	1,651,746	0.3425	0.00%
2002-02-05	0	1.710	1.690	1.730	1.710	1.710	30,000	51,300	1.7100	0.344	0.340	0.348	0.344	0.344	149,254	0.3437	-2.29%
2002-02-04	0	1.750	1.760	1.780	1.700	1.750	38,000	65,100	1.7132	0.352	0.354	0.358	0.342	0.352	189,055	0.3443	-2.23%
2002-02-01	0	1.790	1.730	1.790	-	-	0	0	-	0.360	0.348	0.360	-	-	0	-	-0.56%
2002-01-31	0	1.800	1.720	1.800	1.800	1.840	116,400	209,980	1.8040	0.362	0.346	0.362	0.362	0.370	579,106	0.3626	0.00%
2002-01-30	0	1.800	1.750	1.800	1.770	1.800	18,000	31,920	1.7733	0.362	0.352	0.362	0.356	0.362	89,552	0.3564	1.12%
2002-01-29	0	1.780	1.770	1.780	1.750	1.780	169,500	298,500	1.7611	0.358	0.356	0.358	0.352	0.358	843,286	0.3540	1.14%
2002-01-28	0	1.760	1.750	1.770	1.740	1.780	62,000	109,240	1.7619	0.354	0.352	0.356	0.350	0.358	308,459	0.3541	1.15%
2002-01-25	0	1.740	1.740	1.760	1.680	1.750	718,950	1,237,515	1.7213	0.350	0.350	0.354	0.338	0.352	3,576,875	0.3460	4.19%
2002-01-24	0	1.670	1.660	1.680	1.670	1.720	282,000	477,320	1.6926	0.336	0.334	0.338	0.336	0.346	1,402,989	0.3402	-1.76%
2002-01-23	0	1.700	1.680	1.700	1.660	1.700	212,100	357,581	1.6859	0.342	0.338	0.342	0.334	0.342	1,055,227	0.3389	3.03%
2002-01-22	0	1.650	1.650	1.670	1.650	1.670	316,000	526,040	1.6647	0.332	0.332	0.336	0.332	0.336	1,572,144	0.3346	-1.20%
2002-01-21	0	1.670	1.670	1.690	1.650	1.670	120,000	199,800	1.6650	0.336	0.336	0.340	0.332	0.336	597,017	0.3347	1.21%
2002-01-18	0	1.650	1.650	1.670	1.650	1.650	70,000	115,500	1.6500	0.332	0.332	0.336	0.332	0.332	348,260	0.3316	0.30%
2002-01-17	0	1.680	1.680	1.690	1.650	1.690	833,600	1,398,044	1.6771	0.331	0.331	0.333	0.325	0.333	4,235,515	0.3301	0.60%
2002-01-16	0	1.670	1.660	1.690	1.650	1.690	1,643,000	2,740,440	1.6679	0.329	0.327	0.333	0.325	0.333	8,348,070	0.3283	1.21%
2002-01-15	0	1.650	1.640	1.660	1.630	1.650	359,000	590,520	1.6449	0.325	0.323	0.327	0.321	0.325	1,824,076	0.3237	0.61%
2002-01-14	0	1.640	1.630	1.650	1.620	1.650	942,859	1,539,746	1.6331	0.323	0.321	0.325	0.319	0.325	4,790,659	0.3214	1.23%
2002-01-11	0	1.620	1.620	1.630	1.610	1.630	332,900	539,033	1.6192	0.319	0.319	0.321	0.317	0.321	1,691,462	0.3187	0.00%
2002-01-10	0	1.620	1.610	1.630	1.620	1.620	400,000	648,000	1.6200	0.319	0.317	0.321	0.319	0.319	2,032,397	0.3188	0.62%
2002-01-09	0	1.610	1.610	1.620	1.610	1.620	380,000	614,900	1.6182	0.317	0.317	0.319	0.317	0.319	1,930,777	0.3185	-0.62%
2002-01-08	0	1.620	1.610	1.630	1.610	1.620	388,000	628,060	1.6187	0.319	0.317	0.321	0.317	0.319	1,971,425	0.3186	0.00%
2002-01-07	0	1.620	1.610	1.630	1.610	1.620	710,000	1,146,100	1.6142	0.319	0.317	0.321	0.317	0.319	3,607,504	0.3177	0.62%
2002-01-04	0	1.610	1.600	1.620	1.610	1.620	510,000	823,160	1.6140	0.317	0.315	0.319	0.317	0.319	2,591,306	0.3177	-0.62%
2002-01-03	0	1.620	1.610	1.620	1.600	1.620	712,000	1,150,640	1.6161	0.319	0.317	0.319	0.315	0.319	3,617,666	0.3181	1.25%
2002-01-02	0	1.600	1.580	1.620	1.590	1.610	210,000	336,900	1.6043	0.315	0.311	0.319	0.313	0.317	1,067,008	0.3157	0.00%
2001-12-31	0	1.600	1.530	1.600	-	-	0	0	-	0.315	0.301	0.315	-	-	0	-	0.00%
2001-12-28	0	1.600	1.550	1.600	-	-	0	0	-	0.315	0.305	0.315	-	-	0	-	0.00%
2001-12-27	0	1.600	1.570	1.600	-	-	0	0	-	0.315	0.309	0.315	-	-	0	-	-0.62%
2001-12-24	0	1.610	1.570	1.620	-	-	0	0	-	0.317	0.309	0.319	-	-	0	-	0.00%
2001-12-21	0	1.610	1.550	1.620	1.600	1.610	48,000	77,480	1.6142	0.317	0.305	0.319	0.315	0.317	243,888	0.3177	-0.62%
2001-12-20	0	1.620	1.590	1.620	1.610	1.620	276,000	445,860	1.6154	0.319	0.313	0.319	0.317	0.319	1,402,354	0.3179	0.00%
2001-12-19	0	1.620	1.600	1.640	1.600	1.650	838,000	1,363,400	1.6270	0.319	0.315	0.323	0.315	0.325	4,257,871	0.3202	-1.82%
2001-12-18	0	1.650	1.650	1.660	1.650	1.660	308,000	508,400	1.6506	0.325	0.325	0.327	0.325	0.327	1,564,946	0.3249	0.00%
2001-12-17	0	1.650	1.640	1.730	1.630	1.670	728,000	1,201,520	1.6504	0.325	0.323	0.340	0.321	0.329	3,698,962	0.3248	1.23%
2001-12-14	0	1.630	1.630	1.640	1.630	1.630	366,400	597,144	1.6298	0.321	0.321	0.323	0.321	0.321	1,861,675	0.3208	0.00%
2001-12-13	0	1.630	1.630	1.650	1.630	1.640	375,000	611,600	1.6309	0.321	0.321	0.325	0.321	0.323	1,905,372	0.3210	0.00%
2001-12-12	0	1.630	1.610	1.640	1.610	1.640	528,000	859,920	1.6286	0.321	0.317	0.323	0.317	0.323	2,682,764	0.3205	0.62%
2001-12-11	0	1.620	1.620	1.630	1.610	1.620	355,000	574,670	1.6188	0.319	0.319	0.321	0.317	0.319	1,803,752	0.3186	0.62%
2001-12-10	0	1.610	1.590	1.610	1.580	1.610	180,000	286,540	1.5919	0.317	0.313	0.317	0.311	0.317	914,579	0.3133	1.26%
2001-12-07	0	1.590	1.580	1.590	1.580	1.590	156,000	247,540	1.5868	0.313	0.311	0.313	0.311	0.313	792,635	0.3123	1.27%
2001-12-06	0	1.570	1.570	1.580	1.540	1.580	104,000	162,880	1.5662	0.309	0.309	0.311	0.303	0.311	528,423	0.3082	0.64%
2001-12-05	0	1.560	1.550	1.560	1.550	1.570	360,000	560,440	1.5568	0.307	0.305	0.307	0.305	0.309	1,829,157	0.3064	0.65%
2001-12-04	0	1.550	1.520	1.550	1.530	1.610	577,400	901,178	1.5608	0.305	0.299	0.305	0.301	0.317	2,933,765	0.3072	1.97%
2001-12-03	0	1.520	1.520	1.550	1.510	1.510	5,020,000	7,530,200	1.5000	0.299	0.299	0.305	0.297	0.297	25,506,580	0.2952	0.66%
2001-11-30	0	1.510	1.500	1.510	1.510	1.530	124,000	188,040	1.5165	0.297	0.295	0.297	0.297	0.301	630,043	0.2985	0.00%
2001-11-29	0	1.510	1.500	1.510	1.510	1.530	164,000	248,780	1.5170	0.297	0.295	0.297	0.297	0.301	833,283	0.2986	0.00%
2001-11-28	0	1.510	1.500	1.510	1.500	1.530	192,000	289,360	1.5071	0.297	0.295	0.297	0.295	0.301	975,550	0.2966	0.00%
2001-11-27	0	1.510	1.490	1.510	1.500	1.510	126,000	190,160	1.5092	0.297	0.293	0.297	0.295	0.297	640,205	0.2970	0.67%
2001-11-26	0	1.500	1.450	1.500	1.510	1.510	600,000	906,000	1.5100	0.295	0.285	0.295	0.297	0.297	3,048,595	0.2972	2.74%
2001-11-23	0	1.460	1.460	1.490	1.460	1.460	101,000	147,400	1.4594	0.287	0.287	0.293	0.287	0.287	513,180	0.2872	0.69%
2001-11-22	0	1.450	1.400	1.500	1.450	1.470	140,000	203,760	1.4554	0.285	0.276	0.295	0.285	0.289	711,339	0.2864	0.00%
2001-11-21	0	1.450	1.450	1.490	1.450	1.450	56,000	81,200	1.4500	0.285	0.285	0.293	0.285	0.285	284,536	0.2854	-0.68%
2001-11-20	0	1.460	1.460	1.490	1.460	1.460	142,000	207,320	1.4600	0.287	0.287	0.293	0.287	0.287	721,501	0.2873	1.39%
2001-11-19	0	1.440	-	-	1.440	1.480	212,000	309,280	1.4589	0.283	-	-	0.283	0.291	1,077,170	0.2871	-0.69%
2001-11-16	0	1.450	1.450	1.480	-	-	0	0	-	0.285	0.285	0.291	-	-	0	-	0.00%
2001-11-15	0	1.450	1.450	1.470	-	-	0	0	-	0.285	0.285	0.289	-	-	0	-	0.69%
2001-11-14	0	1.440	1.420	-	-	-	500	695	1.3900	0.283	0.279	-	-	-	2,540	0.2736	0.00%
2001-11-13	0	1.440	1.440	1.470	1.440	1.440	3,830,400	5,366,540	1.4010	0.283	0.283	0.289	0.283	0.283	19,462,232	0.2757	2.86%
2001-11-12	0	1.400	1.400	1.430	1.400	1.440	300,000	426,000	1.4200	0.276	0.276	0.281	0.276	0.283	1,524,298	0.2795	-2.78%
2001-11-09	0	1.440	1.440	1.480	1.440	1.440	36,000	51,840	1.4400	0.283	0.283	0.291	0.283	0.283	182,916	0.2834	-1.37%
2001-11-08	0	1.460	-	1.460	1.460	1.500	483,000	716,300	1.4830	0.287	-	0.287	0.287	0.295	2,454,119	0.2919	-2.01%
2001-11-07	0	1.490	1.490	1.500	1.490	1.500	270,801	403,761	1.4910	0.293	0.293	0.295	0.293	0.295	1,375,938	0.2934	0.68%
2001-11-06	0	1.480	1.480	1.490	1.480	1.480	300,000	444,000	1.4800	0.291	0.291	0.293	0.291	0.291	1,524,298	0.2913	0.00%
2001-11-05	0	1.480	1.470	1.480	1.470	1.480	280,000	413,700	1.4775	0.291	0.289	0.291	0.289	0.291	1,422,678	0.2908	0.00%
2001-11-02	0	1.480	1.470	1.490	1.470	1.480	204,000	300,180	1.4715	0.291	0.289	0.293	0.289	0.291	1,036,522	0.2896	0.68%
2001-11-01	0	1.470	1.470	1.480	1.460	1.470	240,000	351,800	1.4658	0.289	0.289	0.291	0.287	0.289	1,219,438	0.2885	-0.68%
2001-10-31	0	1.480	1.470	1.490	1.470	1.480	250,000	368,200	1.4728	0.291	0.289	0.293	0.289	0.291	1,270,248	0.2899	0.68%
2001-10-30	0	1.470	1.460	1.470	1.470	1.470	32,000	47,040	1.4700	0.289	0.287	0.289	0.289	0.289	162,592	0.2893	0.00%
2001-10-29	0	1.470	1.470	1.480	1.470	1.470	80,000	117,600	1.4700	0.289	0.289	0.291	0.289	0.289	406,479	0.2893	0.00%
2001-10-26	0	1.470	1.470	1.480	1.470	1.490	1,230,400	1,813,872	1.4742	0.289	0.289	0.291	0.289	0.293	6,251,653	0.2901	0.68%
2001-10-24	0	1.460	1.460	1.480	1.460	1.470	206,000	301,120	1.4617	0.287	0.287	0.291	0.287	0.289	1,046,684	0.2877	0.00%
2001-10-23	0	1.460	1.450	1.460	1.450	1.460	201,000	292,280	1.4541	0.287	0.285	0.287	0.285	0.287	1,021,279	0.2862	0.69%
2001-10-22	0	1.450	1.430	1.460	1.450	1.450	30,000	43,500	1.4500	0.285	0.281	0.287	0.285	0.285	152,430	0.2854	-0.68%
2001-10-19	0	1.460	1.440	1.460	1.460	1.460	2,000	2,920	1.4600	0.287	0.283	0.287	0.287	0.287	10,162	0.2873	0.69%
2001-10-18	0	1.450	1.430	1.460	1.450	1.460	118,000	171,880	1.4566	0.285	0.281	0.287	0.285	0.287	599,557	0.2867	-0.68%
2001-10-17	0	1.460	1.450	1.460	1.450	1.460	523,000	763,000	1.4589	0.287	0.285	0.287	0.285	0.287	2,657,359	0.2871	0.00%
2001-10-16	0	1.460	1.430	1.460	1.450	1.460	260,800	378,760	1.4523	0.287	0.281	0.287	0.285	0.287	1,325,123	0.2858	2.10%
2001-10-15	0	1.430	1.430	1.460	1.430	1.430	150,000	214,500	1.4300	0.281	0.281	0.287	0.281	0.281	762,149	0.2814	2.14%
2001-10-12	0	1.400	1.400	1.450	1.400	1.400	14,000	19,600	1.4000	0.276	0.276	0.285	0.276	0.276	71,134	0.2755	0.00%
2001-10-11	0	1.400	1.400	1.460	1.400	1.400	84,000	117,600	1.4000	0.276	0.276	0.287	0.276	0.276	426,803	0.2755	0.00%
2001-10-10	0	1.400	1.380	1.400	1.400	1.440	68,000	95,280	1.4012	0.276	0.272	0.276	0.276	0.283	345,507	0.2758	-3.45%
2001-10-09	0	1.450	1.440	1.470	1.450	1.460	74,000	107,800	1.4568	0.285	0.283	0.289	0.285	0.287	375,993	0.2867	-2.03%
2001-10-08	0	1.480	1.450	1.490	1.480	1.500	46,000	68,280	1.4843	0.291	0.285	0.293	0.291	0.295	233,726	0.2921	0.00%
2001-10-05	0	1.480	-	1.480	1.470	1.480	57,000	83,740	1.4691	0.291	-	0.291	0.289	0.291	289,617	0.2891	-1.33%
2001-10-04	0	1.500	1.430	1.500	1.500	1.500	82,000	123,000	1.5000	0.295	0.281	0.295	0.295	0.295	416,641	0.2952	0.00%
2001-10-03	0	1.500	-	1.500	1.500	1.500	32,000	48,000	1.5000	0.295	-	0.295	0.295	0.295	162,592	0.2952	0.00%
2001-09-28	0	1.500	1.500	-	1.480	1.500	242,000	360,880	1.4912	0.295	0.295	-	0.291	0.295	1,229,600	0.2935	2.74%
2001-09-27	0	1.460	1.460	1.480	1.450	1.450	44,000	63,800	1.4500	0.287	0.287	0.291	0.285	0.285	223,564	0.2854	0.69%
2001-09-26	0	1.450	1.380	1.480	1.450	1.450	42,000	60,960	1.4514	0.285	0.272	0.291	0.285	0.285	213,402	0.2857	0.00%
2001-09-25	0	1.450	1.400	1.480	1.450	1.450	22,000	31,900	1.4500	0.285	0.276	0.291	0.285	0.285	111,782	0.2854	0.00%
2001-09-24	0	1.450	1.420	1.450	1.450	1.490	233,000	339,070	1.4552	0.285	0.279	0.285	0.285	0.293	1,183,871	0.2864	-3.33%
2001-09-21	0	1.500	-	1.500	1.500	1.500	84,000	126,000	1.5000	0.295	-	0.295	0.295	0.295	426,803	0.2952	0.00%
2001-09-20	0	1.500	-	1.500	1.490	1.500	70,000	104,780	1.4969	0.295	-	0.295	0.293	0.295	355,669	0.2946	0.67%
2001-09-19	0	1.490	-	1.490	1.500	1.530	42,000	63,660	1.5157	0.293	-	0.293	0.295	0.301	213,402	0.2983	1.36%
2001-09-18	0	1.470	-	1.490	1.470	1.470	3,100	4,480	1.4452	0.289	-	0.293	0.289	0.289	15,751	0.2844	0.00%
2001-09-17	0	1.470	-	1.500	1.470	1.470	7,200	10,840	1.5056	0.289	-	0.295	0.289	0.289	36,583	0.2963	-5.16%
2001-09-14	0	1.550	-	1.550	1.560	1.560	21,250	33,088	1.5571	0.305	-	0.305	0.307	0.307	107,971	0.3065	3.33%
2001-09-13	0	1.500	-	1.500	1.480	1.500	342,000	511,500	1.4956	0.295	-	0.295	0.291	0.295	1,737,699	0.2944	0.00%
2001-09-12	0	1.500	1.460	1.570	1.500	1.500	58,800	88,120	1.4986	0.295	0.287	0.309	0.295	0.295	298,762	0.2950	-4.46%
2001-09-11	0	1.570	1.510	1.580	1.570	1.570	42,000	64,740	1.5414	0.309	0.297	0.311	0.309	0.309	213,402	0.3034	4.67%
2001-09-10	0	1.500	1.500	1.590	1.500	1.580	70,000	106,600	1.5229	0.295	0.295	0.313	0.295	0.311	355,669	0.2997	-0.66%
2001-09-07	0	1.510	1.510	1.540	1.510	1.510	85,000	128,280	1.5092	0.297	0.297	0.303	0.297	0.297	431,884	0.2970	0.67%
2001-09-06	0	1.500	1.500	1.550	1.500	1.540	53,800	82,628	1.5358	0.295	0.295	0.305	0.295	0.303	273,357	0.3023	-3.23%
2001-09-05	0	1.550	1.500	1.570	1.500	1.550	8,000	12,300	1.5375	0.305	0.295	0.309	0.295	0.305	40,648	0.3026	-1.27%
2001-09-04	0	1.570	1.560	1.570	1.570	1.570	60,000	94,200	1.5700	0.309	0.307	0.309	0.309	0.309	304,860	0.3090	1.95%
2001-09-03	0	1.540	1.540	1.570	1.540	1.560	320,000	497,600	1.5550	0.303	0.303	0.309	0.303	0.307	1,625,917	0.3060	-1.91%
2001-08-31	0	1.570	1.560	1.590	1.570	1.600	66,000	104,400	1.5818	0.309	0.307	0.313	0.309	0.315	335,345	0.3113	-1.87%
2001-08-30	0	1.600	1.570	1.610	1.600	1.600	100,000	160,000	1.6000	0.315	0.309	0.317	0.315	0.315	508,099	0.3149	0.63%
2001-08-29	0	1.590	1.570	1.610	1.590	1.620	82,000	131,340	1.6017	0.313	0.309	0.317	0.313	0.319	416,641	0.3152	1.27%
2001-08-28	0	1.570	1.550	1.620	-	-	0	0	-	0.309	0.305	0.319	-	-	0	-	0.00%
2001-08-27	0	1.570	1.550	1.610	1.570	1.570	10,000	15,700	1.5700	0.309	0.305	0.317	0.309	0.309	50,810	0.3090	-3.09%
2001-08-24	0	1.620	-	1.620	1.620	1.620	90,000	145,800	1.6200	0.319	-	0.319	0.319	0.319	457,289	0.3188	0.00%
2001-08-23	0	1.620	1.570	1.620	1.620	1.620	32,000	51,840	1.6200	0.319	0.309	0.319	0.319	0.319	162,592	0.3188	1.25%
2001-08-22	0	1.600	1.570	1.620	1.580	1.620	472,000	756,180	1.6021	0.315	0.309	0.319	0.311	0.319	2,398,228	0.3153	-1.23%
2001-08-21	0	1.620	1.610	1.630	1.610	1.650	334,000	545,520	1.6333	0.319	0.317	0.321	0.317	0.325	1,697,051	0.3215	-1.22%
2001-08-20	0	1.640	1.640	1.650	1.620	1.640	106,000	173,120	1.6332	0.323	0.323	0.325	0.319	0.323	538,585	0.3214	1.23%
2001-08-17	0	1.620	1.610	1.630	1.620	1.620	20,000	32,400	1.6200	0.319	0.317	0.321	0.319	0.319	101,620	0.3188	0.62%
2001-08-16	0	1.610	1.600	1.620	1.600	1.610	120,000	192,300	1.6025	0.317	0.315	0.319	0.315	0.317	609,719	0.3154	1.26%
2001-08-15	0	1.590	1.580	1.640	1.590	1.590	80,000	127,200	1.5900	0.313	0.311	0.323	0.313	0.313	406,479	0.3129	0.63%
2001-08-14	0	1.580	1.580	1.590	1.580	1.590	128,000	203,440	1.5894	0.311	0.311	0.313	0.311	0.313	650,367	0.3128	-0.63%
2001-08-13	0	1.590	1.590	1.600	1.580	1.600	180,000	286,200	1.5900	0.313	0.313	0.315	0.311	0.315	914,579	0.3129	0.63%
2001-08-10	0	1.580	1.580	1.600	-	-	0	0	-	0.311	0.311	0.315	-	-	0	-	0.64%
2001-08-09	0	1.570	1.570	1.600	1.570	1.570	56,000	88,280	1.5764	0.309	0.309	0.315	0.309	0.309	284,536	0.3103	-1.87%
2001-08-08	0	1.600	1.580	1.600	1.580	1.670	28,000	44,940	1.6050	0.315	0.311	0.315	0.311	0.329	142,268	0.3159	1.91%
2001-08-07	0	1.570	1.570	1.590	1.550	1.570	32,000	50,200	1.5688	0.309	0.309	0.313	0.305	0.309	162,592	0.3087	-0.17%
2001-08-06	0	1.800	1.800	1.830	1.790	1.800	322,000	579,260	1.7989	0.310	0.310	0.315	0.308	0.310	1,872,507	0.3093	0.00%
2001-08-03	0	1.800	1.800	1.850	1.800	1.800	252,000	453,600	1.8000	0.310	0.310	0.318	0.310	0.310	1,465,440	0.3095	0.00%
2001-08-02	0	1.800	1.800	1.820	1.790	1.800	120,000	215,500	1.7958	0.310	0.310	0.313	0.308	0.310	697,829	0.3088	-0.55%
2001-08-01	0	1.810	-	1.820	1.800	1.820	276,000	498,680	1.8068	0.311	-	0.313	0.310	0.313	1,605,006	0.3107	0.56%
2001-07-31	0	1.800	1.800	1.810	1.800	1.800	410,000	738,000	1.8000	0.310	0.310	0.311	0.310	0.310	2,384,248	0.3095	0.00%
2001-07-30	0	1.800	1.770	1.810	1.800	1.800	706,000	1,270,800	1.8000	0.310	0.304	0.311	0.310	0.310	4,105,559	0.3095	0.00%
2001-07-27	0	1.800	1.780	1.800	1.800	1.820	64,000	116,040	1.8131	0.310	0.306	0.310	0.310	0.313	372,175	0.3118	0.00%
2001-07-26	0	1.800	1.780	1.810	1.800	1.800	436,000	784,800	1.8000	0.310	0.306	0.311	0.310	0.310	2,535,444	0.3095	-1.10%
2001-07-24	0	1.820	1.800	1.820	1.800	1.820	507,000	914,240	1.8032	0.313	0.310	0.313	0.310	0.313	2,948,326	0.3101	0.55%
2001-07-23	0	1.810	1.800	1.810	1.800	1.820	546,000	988,860	1.8111	0.311	0.310	0.311	0.310	0.313	3,175,121	0.3114	-1.09%
2001-07-20	0	1.830	1.810	1.830	1.750	1.840	739,000	1,331,500	1.8018	0.315	0.311	0.315	0.301	0.316	4,297,462	0.3098	6.40%
2001-07-19	0	1.720	1.720	1.770	1.720	1.720	10,000	17,200	1.7200	0.296	0.296	0.304	0.296	0.296	58,152	0.2958	-2.27%
2001-07-18	0	1.760	1.760	1.770	1.750	1.750	210,000	367,500	1.7500	0.303	0.303	0.304	0.301	0.301	1,221,200	0.3009	0.57%
2001-07-17	0	1.750	1.750	1.800	1.750	1.800	10,000	17,800	1.7800	0.301	0.301	0.310	0.301	0.310	58,152	0.3061	-2.78%
2001-07-16	0	1.800	-	1.800	1.800	1.820	40,000	72,600	1.8150	0.310	-	0.310	0.310	0.313	232,610	0.3121	-1.64%
2001-07-13	0	1.830	1.830	1.840	1.820	1.850	180,000	330,560	1.8364	0.315	0.315	0.316	0.313	0.318	1,046,743	0.3158	-0.54%
2001-07-12	0	1.840	1.820	1.840	1.810	1.840	581,500	1,061,945	1.8262	0.316	0.313	0.316	0.311	0.316	3,381,562	0.3140	2.22%
2001-07-11	0	1.800	1.780	1.820	1.790	1.800	30,000	53,800	1.7933	0.310	0.306	0.313	0.308	0.310	174,457	0.3084	2.27%
2001-07-10	0	1.760	1.760	-	1.720	1.760	341,000	592,040	1.7362	0.303	0.303	-	0.296	0.303	1,982,997	0.2986	1.73%
2001-07-09	0	1.730	1.730	1.740	1.720	1.740	261,000	450,410	1.7257	0.297	0.297	0.299	0.296	0.299	1,517,777	0.2968	1.76%
2001-07-05	0	1.700	1.700	1.710	1.700	1.700	50,000	85,000	1.7000	0.292	0.292	0.294	0.292	0.292	290,762	0.2923	0.00%
2001-07-04	0	1.700	1.700	1.710	1.700	1.700	206,000	350,200	1.7000	0.292	0.292	0.294	0.292	0.292	1,197,939	0.2923	0.00%
2001-07-03	0	1.700	1.700	1.710	1.700	1.710	324,000	551,400	1.7019	0.292	0.292	0.294	0.292	0.294	1,884,138	0.2927	-0.58%
2001-06-29	0	1.710	1.700	1.720	1.710	1.710	90,000	153,900	1.7100	0.294	0.292	0.296	0.294	0.294	523,372	0.2941	0.00%
2001-06-28	0	1.710	1.710	1.720	1.710	1.710	178,000	304,380	1.7100	0.294	0.294	0.296	0.294	0.294	1,035,113	0.2941	0.59%
2001-06-27	0	1.700	1.700	1.720	1.700	1.710	380,000	646,180	1.7005	0.292	0.292	0.296	0.292	0.294	2,209,791	0.2924	0.00%
2001-06-26	0	1.700	1.700	1.710	1.700	1.700	230,000	391,000	1.7000	0.292	0.292	0.294	0.292	0.292	1,337,505	0.2923	0.00%
2001-06-22	0	1.700	1.700	1.710	1.700	1.700	100,000	170,000	1.7000	0.292	0.292	0.294	0.292	0.292	581,524	0.2923	0.00%
2001-06-21	0	1.700	1.700	1.720	1.700	1.700	120,000	204,000	1.7000	0.292	0.292	0.296	0.292	0.292	697,829	0.2923	0.00%
2001-06-20	0	1.700	1.700	1.730	1.700	1.700	224,000	380,800	1.7000	0.292	0.292	0.297	0.292	0.292	1,302,614	0.2923	-1.16%
2001-06-19	0	1.720	1.700	1.720	1.700	1.720	56,000	95,320	1.7021	0.296	0.292	0.296	0.292	0.296	325,653	0.2927	1.18%
2001-06-18	0	1.700	1.700	1.720	1.700	1.700	140,000	238,000	1.7000	0.292	0.292	0.296	0.292	0.292	814,134	0.2923	0.00%
2001-06-15	0	1.700	1.700	1.720	1.700	1.710	228,000	388,900	1.7057	0.292	0.292	0.296	0.292	0.294	1,325,875	0.2933	-1.16%
2001-06-14	0	1.720	1.700	1.720	1.710	1.720	106,000	182,020	1.7172	0.296	0.292	0.296	0.294	0.296	616,415	0.2953	0.00%
2001-06-13	0	1.720	1.700	1.720	1.700	1.720	222,500	380,215	1.7088	0.296	0.292	0.296	0.292	0.296	1,293,891	0.2939	1.78%
2001-06-12	0	1.690	1.690	1.710	1.680	1.700	686,000	1,160,440	1.6916	0.291	0.291	0.294	0.289	0.292	3,989,254	0.2909	2.42%
2001-06-11	0	1.650	1.650	1.670	1.650	1.680	606,000	1,008,920	1.6649	0.284	0.284	0.287	0.284	0.289	3,524,035	0.2863	0.61%
2001-06-08	0	1.640	1.630	1.650	1.620	1.650	721,500	1,183,230	1.6400	0.282	0.280	0.284	0.279	0.284	4,195,695	0.2820	0.00%
2001-06-07	0	1.640	1.630	1.640	1.630	1.650	741,000	1,218,980	1.6450	0.282	0.280	0.282	0.280	0.284	4,309,092	0.2829	0.00%
2001-06-06	0	1.640	1.610	1.640	1.600	1.640	126,000	204,620	1.6240	0.282	0.277	0.282	0.275	0.282	732,720	0.2793	0.00%
2001-06-05	0	1.640	1.610	1.640	1.630	1.640	46,000	75,140	1.6335	0.282	0.277	0.282	0.280	0.282	267,501	0.2809	0.00%
2001-06-04	0	1.640	1.630	1.640	1.630	1.640	32,000	52,240	1.6325	0.282	0.280	0.282	0.280	0.282	186,088	0.2807	0.61%
2001-06-01	0	1.630	1.630	1.640	1.630	1.640	64,000	104,760	1.6369	0.280	0.280	0.282	0.280	0.282	372,175	0.2815	0.00%
2001-05-31	0	1.630	1.600	1.630	1.600	1.630	57,500	92,225	1.6039	0.280	0.275	0.280	0.275	0.280	334,376	0.2758	-2.40%
2001-05-30	0	1.670	1.630	1.670	1.600	1.670	764,500	1,252,970	1.6389	0.287	0.280	0.287	0.275	0.287	4,445,750	0.2818	5.03%
2001-05-29	0	1.590	1.590	1.610	1.590	1.610	80,000	128,020	1.6003	0.273	0.273	0.277	0.273	0.277	465,219	0.2752	-1.24%
2001-05-28	0	1.610	1.610	1.620	1.600	1.610	98,000	157,400	1.6061	0.277	0.277	0.279	0.275	0.277	569,893	0.2762	0.62%
2001-05-25	0	1.600	1.580	1.620	1.600	1.600	92,000	147,200	1.6000	0.275	0.272	0.279	0.275	0.275	535,002	0.2751	1.27%
2001-05-24	0	1.580	1.580	1.590	1.580	1.580	54,000	85,320	1.5800	0.272	0.272	0.273	0.272	0.272	314,023	0.2717	0.00%
2001-05-23	0	1.580	1.570	1.600	1.580	1.600	132,000	209,700	1.5886	0.272	0.270	0.275	0.272	0.275	767,612	0.2732	0.00%
2001-05-22	0	1.580	1.580	1.600	1.570	1.580	458,000	722,140	1.5767	0.272	0.272	0.275	0.270	0.272	2,663,380	0.2711	1.28%
2001-05-21	0	1.560	1.530	1.570	1.500	1.560	548,000	849,600	1.5504	0.268	0.263	0.270	0.258	0.268	3,186,751	0.2666	2.63%
2001-05-18	0	1.520	1.500	1.550	1.520	1.530	30,000	45,680	1.5227	0.261	0.258	0.267	0.261	0.263	174,457	0.2618	-1.94%
2001-05-17	0	1.550	1.530	1.550	1.550	1.550	120,500	186,740	1.5497	0.267	0.263	0.267	0.267	0.267	700,736	0.2665	0.65%
2001-05-16	0	1.540	1.530	1.560	1.510	1.540	586,500	893,270	1.5231	0.265	0.263	0.268	0.260	0.265	3,410,638	0.2619	2.67%
2001-05-15	0	1.500	1.500	1.530	1.500	1.540	272,500	413,085	1.5159	0.258	0.258	0.263	0.258	0.265	1,584,653	0.2607	-1.96%
2001-05-14	0	1.530	1.500	1.540	1.530	1.530	4,000	6,120	1.5300	0.263	0.258	0.265	0.263	0.263	23,261	0.2631	0.00%
2001-05-11	0	1.530	1.520	1.530	1.520	1.530	80,000	121,700	1.5213	0.263	0.261	0.263	0.261	0.263	465,219	0.2616	0.00%
2001-05-10	0	1.530	1.520	1.530	1.520	1.530	70,000	106,500	1.5214	0.263	0.261	0.263	0.261	0.263	407,067	0.2616	1.32%
2001-05-09	0	1.510	1.500	1.510	1.500	1.520	88,000	132,420	1.5048	0.260	0.258	0.260	0.258	0.261	511,741	0.2588	-0.66%
2001-05-08	0	1.520	1.510	1.520	1.510	1.520	86,000	130,120	1.5130	0.261	0.260	0.261	0.260	0.261	500,111	0.2602	0.66%
2001-05-07	0	1.510	1.490	1.520	1.510	1.510	40,000	60,400	1.5100	0.260	0.256	0.261	0.260	0.260	232,610	0.2597	0.00%
2001-05-04	0	1.510	1.500	1.510	1.510	1.510	10,000	15,100	1.5100	0.260	0.258	0.260	0.260	0.260	58,152	0.2597	-0.66%
2001-05-03	0	1.520	1.490	1.520	1.510	1.520	94,000	142,860	1.5198	0.261	0.256	0.261	0.260	0.261	546,632	0.2613	2.70%
2001-05-02	0	1.480	1.480	1.500	1.480	1.530	270,500	406,115	1.5013	0.255	0.255	0.258	0.255	0.263	1,573,022	0.2582	2.07%
2001-04-27	0	1.450	1.450	1.490	1.440	1.470	168,000	245,720	1.4626	0.249	0.249	0.256	0.248	0.253	976,960	0.2515	-2.03%
2001-04-26	0	1.480	1.440	1.480	1.480	1.480	71,000	105,000	1.4789	0.255	0.248	0.255	0.255	0.255	412,882	0.2543	0.00%
2001-04-25	0	1.480	1.450	1.500	1.480	1.480	50,000	74,000	1.4800	0.255	0.249	0.258	0.255	0.255	290,762	0.2545	0.00%
2001-04-24	0	1.480	1.440	1.490	1.480	1.480	20,000	29,600	1.4800	0.255	0.248	0.256	0.255	0.255	116,305	0.2545	0.00%
2001-04-23	0	1.480	1.460	1.490	1.480	1.480	57,500	85,010	1.4784	0.255	0.251	0.256	0.255	0.255	334,376	0.2542	2.07%
2001-04-20	0	1.450	1.440	1.490	-	-	0	0	-	0.249	0.248	0.256	-	-	0	-	0.00%
2001-04-19	0	1.450	1.440	1.490	1.450	1.450	120,000	174,000	1.4500	0.249	0.248	0.256	0.249	0.249	697,829	0.2493	-0.68%
2001-04-18	0	1.460	1.460	1.490	1.460	1.460	52,000	75,920	1.4600	0.251	0.251	0.256	0.251	0.251	302,392	0.2511	0.00%
2001-04-17	0	1.460	1.460	1.480	1.460	1.480	120,000	175,600	1.4633	0.251	0.251	0.255	0.251	0.255	697,829	0.2516	-1.35%
2001-04-12	0	1.480	1.450	1.490	1.450	1.480	70,000	103,000	1.4714	0.255	0.249	0.256	0.249	0.255	407,067	0.2530	3.50%
2001-04-11	0	1.430	1.430	1.470	1.430	1.440	248,000	356,640	1.4381	0.246	0.246	0.253	0.246	0.248	1,442,179	0.2473	-3.38%
2001-04-10	0	1.480	1.430	1.480	1.480	1.480	20,000	29,600	1.4800	0.255	0.246	0.255	0.255	0.255	116,305	0.2545	0.68%
2001-04-09	0	1.470	1.450	1.480	1.470	1.470	8,000	11,760	1.4700	0.253	0.249	0.255	0.253	0.253	46,522	0.2528	0.00%
2001-04-06	0	1.470	1.450	1.500	1.470	1.470	130,000	191,100	1.4700	0.253	0.249	0.258	0.253	0.253	755,981	0.2528	0.00%
2001-04-04	0	1.470	1.420	-	1.470	1.470	100,000	147,000	1.4700	0.253	0.244	-	0.253	0.253	581,524	0.2528	0.00%
2001-04-03	0	1.470	1.430	-	1.450	1.470	113,000	165,900	1.4681	0.253	0.246	-	0.249	0.253	657,122	0.2525	1.38%
2001-04-02	0	1.450	1.420	1.470	1.450	1.450	113,000	163,780	1.4494	0.249	0.244	0.253	0.249	0.249	657,122	0.2492	2.84%
2001-03-30	0	1.410	1.410	1.450	1.410	1.440	126,000	178,440	1.4162	0.242	0.242	0.249	0.242	0.248	732,720	0.2435	0.00%
2001-03-29	0	1.410	1.410	1.440	1.400	1.430	879,000	1,246,095	1.4176	0.242	0.242	0.248	0.241	0.246	5,111,595	0.2438	-2.76%
2001-03-28	0	1.450	1.430	1.450	1.450	1.450	200,000	290,000	1.4500	0.249	0.246	0.249	0.249	0.249	1,163,048	0.2493	0.00%
2001-03-27	0	1.450	1.420	1.450	1.450	1.450	50,000	72,500	1.4500	0.249	0.244	0.249	0.249	0.249	290,762	0.2493	0.00%
2001-03-26	0	1.450	1.410	1.460	1.450	1.450	100,000	145,000	1.4500	0.249	0.242	0.251	0.249	0.249	581,524	0.2493	2.84%
2001-03-23	0	1.410	1.410	-	1.460	1.460	50,000	73,000	1.4600	0.242	0.242	-	0.251	0.251	290,762	0.2511	0.00%
2001-03-22	0	1.410	1.390	1.410	1.420	1.420	76,000	107,820	1.4187	0.242	0.239	0.242	0.244	0.244	441,958	0.2440	-1.40%
2001-03-21	0	1.430	1.430	1.440	1.420	1.440	60,000	85,400	1.4233	0.246	0.246	0.248	0.244	0.248	348,914	0.2448	0.70%
2001-03-20	0	1.420	1.420	1.500	1.420	1.480	66,000	96,800	1.4667	0.244	0.244	0.258	0.244	0.255	383,806	0.2522	0.00%
2001-03-19	0	1.420	1.420	1.470	1.410	1.410	14,000	19,740	1.4100	0.244	0.244	0.253	0.242	0.242	81,413	0.2425	-0.70%
2001-03-16	0	1.430	1.410	1.450	-	-	0	0	-	0.246	0.242	0.249	-	-	0	-	0.00%
2001-03-15	0	1.430	1.410	1.450	1.400	1.430	142,000	201,300	1.4176	0.246	0.242	0.249	0.241	0.246	825,764	0.2438	2.14%
2001-03-14	0	1.400	1.400	1.420	1.400	1.400	72,000	100,800	1.4000	0.241	0.241	0.244	0.241	0.241	418,697	0.2407	0.00%
2001-03-13	0	1.400	1.400	1.420	1.400	1.400	51,000	71,350	1.3990	0.241	0.241	0.244	0.241	0.241	296,577	0.2406	-1.41%
2001-03-12	0	1.420	1.420	1.440	1.420	1.420	105,000	149,030	1.4193	0.244	0.244	0.248	0.244	0.244	610,600	0.2441	0.00%
2001-03-09	0	1.420	1.420	1.440	1.420	1.430	100,000	142,060	1.4206	0.244	0.244	0.248	0.244	0.246	581,524	0.2443	1.43%
2001-03-08	0	1.400	1.400	1.430	1.400	1.400	20,500	28,675	1.3988	0.241	0.241	0.246	0.241	0.241	119,212	0.2405	-0.71%
2001-03-07	0	1.410	1.410	1.430	1.410	1.410	20,000	28,200	1.4100	0.242	0.242	0.246	0.242	0.242	116,305	0.2425	-0.70%
2001-03-06	0	1.420	1.410	1.430	1.400	1.420	50,000	70,400	1.4080	0.244	0.242	0.246	0.241	0.244	290,762	0.2421	1.43%
2001-03-05	0	1.400	1.400	1.430	1.400	1.400	127,500	178,425	1.3994	0.241	0.241	0.246	0.241	0.241	741,443	0.2406	-1.41%
2001-03-02	0	1.420	1.400	1.420	-	-	0	0	-	0.244	0.241	0.244	-	-	0	-	-0.70%
2001-03-01	0	1.430	1.430	1.450	1.430	1.430	26,000	37,180	1.4300	0.246	0.246	0.249	0.246	0.246	151,196	0.2459	-1.38%
2001-02-28	0	1.450	1.430	1.460	1.450	1.450	40,000	58,000	1.4500	0.249	0.246	0.251	0.249	0.249	232,610	0.2493	0.00%
2001-02-27	0	1.450	1.430	1.450	1.420	1.450	66,000	93,780	1.4209	0.249	0.246	0.249	0.244	0.249	383,806	0.2443	1.40%
2001-02-26	0	1.430	1.430	1.460	1.420	1.430	72,000	102,660	1.4258	0.246	0.246	0.251	0.244	0.246	418,697	0.2452	-1.38%
2001-02-23	0	1.450	1.450	1.460	1.430	1.430	40,000	57,200	1.4300	0.249	0.249	0.251	0.246	0.246	232,610	0.2459	-0.68%
2001-02-22	0	1.460	1.450	1.460	1.460	1.460	97,500	142,275	1.4592	0.251	0.249	0.251	0.251	0.251	566,986	0.2509	0.69%
2001-02-21	0	1.450	1.450	1.490	1.450	1.450	63,000	91,300	1.4492	0.249	0.249	0.256	0.249	0.249	366,360	0.2492	-3.33%
2001-02-20	0	1.500	1.440	1.520	1.420	1.500	191,000	277,240	1.4515	0.258	0.248	0.261	0.244	0.258	1,110,711	0.2496	6.38%
2001-02-19	0	1.410	1.400	1.420	1.410	1.420	100,000	141,500	1.4150	0.242	0.241	0.244	0.242	0.244	581,524	0.2433	-0.70%
2001-02-16	0	1.420	1.420	1.430	1.420	1.420	50,000	71,000	1.4200	0.244	0.244	0.246	0.244	0.244	290,762	0.2442	0.00%
2001-02-15	0	1.420	1.410	1.450	1.420	1.450	76,000	109,280	1.4379	0.244	0.242	0.249	0.244	0.249	441,958	0.2473	0.71%
2001-02-14	0	1.410	1.400	1.430	1.410	1.410	74,000	104,340	1.4100	0.242	0.241	0.246	0.242	0.242	430,328	0.2425	-1.40%
2001-02-13	0	1.430	1.420	1.430	1.430	1.430	61,000	87,180	1.4292	0.246	0.244	0.246	0.246	0.246	354,730	0.2458	1.42%
2001-02-12	0	1.410	1.400	1.410	1.400	1.410	140,000	196,100	1.4007	0.242	0.241	0.242	0.241	0.242	814,134	0.2409	0.00%
2001-02-09	0	1.410	1.410	1.420	1.400	1.400	30,000	42,000	1.4000	0.242	0.242	0.244	0.241	0.241	174,457	0.2407	0.71%
2001-02-08	0	1.400	1.400	1.420	1.400	1.400	125,000	174,950	1.3996	0.241	0.241	0.244	0.241	0.241	726,905	0.2407	0.00%
2001-02-07	0	1.400	1.400	1.420	1.400	1.420	25,000	35,360	1.4144	0.241	0.241	0.244	0.241	0.244	145,381	0.2432	-1.41%
2001-02-06	0	1.420	1.400	1.420	1.400	1.450	218,500	307,075	1.4054	0.244	0.241	0.244	0.241	0.249	1,270,630	0.2417	-0.70%
2001-02-05	0	1.430	1.430	1.440	1.350	1.410	330,000	450,700	1.3658	0.246	0.246	0.248	0.232	0.242	1,919,029	0.2349	2.14%
2001-02-02	0	1.400	1.390	1.400	1.380	1.400	38,000	52,780	1.3889	0.241	0.239	0.241	0.237	0.241	220,979	0.2388	0.00%
2001-02-01	0	1.400	1.400	1.410	1.380	1.400	190,000	263,280	1.3857	0.241	0.241	0.242	0.237	0.241	1,104,895	0.2383	0.00%
2001-01-31	0	1.400	1.320	1.440	1.350	1.400	3,274,500	4,338,130	1.3248	0.241	0.227	0.248	0.232	0.241	19,042,001	0.2278	2.94%
2001-01-30	0	1.360	1.340	1.360	1.360	1.360	100,000	136,000	1.3600	0.234	0.230	0.234	0.234	0.234	581,524	0.2339	0.00%
2001-01-29	0	1.360	1.360	1.370	1.340	1.360	454,000	614,020	1.3525	0.234	0.234	0.236	0.230	0.234	2,640,119	0.2326	2.26%
2001-01-23	0	1.330	1.320	1.340	1.330	1.330	160,000	212,800	1.3300	0.229	0.227	0.230	0.229	0.229	930,438	0.2287	0.00%
2001-01-22	0	1.330	1.320	1.330	1.300	1.330	187,500	245,595	1.3098	0.229	0.227	0.229	0.224	0.229	1,090,357	0.2252	3.50%
2001-01-19	0	1.320	1.310	1.330	1.310	1.330	300,000	396,500	1.3217	0.221	0.219	0.223	0.219	0.223	1,792,089	0.2213	0.76%
2001-01-18	0	1.310	1.300	1.320	1.310	1.330	310,000	407,100	1.3132	0.219	0.218	0.221	0.219	0.223	1,851,826	0.2198	0.00%
2001-01-17	0	1.310	1.310	1.320	1.300	1.310	130,000	169,500	1.3038	0.219	0.219	0.221	0.218	0.219	776,572	0.2183	0.00%
2001-01-16	0	1.310	1.300	1.310	1.300	1.310	270,000	353,000	1.3074	0.219	0.218	0.219	0.218	0.219	1,612,880	0.2189	0.77%
2001-01-15	0	1.300	1.300	1.310	1.300	1.350	286,000	372,160	1.3013	0.218	0.218	0.219	0.218	0.226	1,708,458	0.2178	0.00%
2001-01-12	0	1.300	1.300	1.330	1.300	1.320	611,500	799,915	1.3081	0.218	0.218	0.223	0.218	0.221	3,652,875	0.2190	0.00%
2001-01-11	0	1.300	1.300	1.370	1.300	1.330	403,500	525,055	1.3013	0.218	0.218	0.229	0.218	0.223	2,410,360	0.2178	0.78%
2001-01-10	0	1.290	1.290	1.320	1.260	1.290	113,500	145,225	1.2795	0.216	0.216	0.221	0.211	0.216	678,007	0.2142	2.38%
2001-01-09	0	1.260	1.250	1.260	1.250	1.270	338,500	425,580	1.2573	0.211	0.209	0.211	0.209	0.213	2,022,074	0.2105	0.80%
2001-01-08	0	1.250	1.250	1.270	1.250	1.270	66,000	82,820	1.2548	0.209	0.209	0.213	0.209	0.213	394,260	0.2101	-0.79%
2001-01-05	0	1.260	1.230	1.270	1.260	1.270	95,000	119,780	1.2608	0.211	0.206	0.213	0.211	0.213	567,495	0.2111	-0.79%
2001-01-04	0	1.270	1.250	1.270	1.270	1.280	80,000	101,900	1.2738	0.213	0.209	0.213	0.213	0.214	477,890	0.2132	0.00%
2001-01-03	0	1.270	1.250	1.270	1.270	1.270	40,000	50,800	1.2700	0.213	0.209	0.213	0.213	0.213	238,945	0.2126	4.10%
2001-01-02	0	1.220	1.220	1.250	1.200	1.210	25,000	30,040	1.2016	0.204	0.204	0.209	0.201	0.203	149,341	0.2012	-2.40%
2000-12-29	0	1.250	1.230	1.280	1.250	1.260	289,000	363,280	1.2570	0.209	0.206	0.214	0.209	0.211	1,726,379	0.2104	-1.57%
2000-12-28	0	1.270	1.250	1.280	1.240	1.270	236,000	296,640	1.2569	0.213	0.209	0.214	0.208	0.213	1,409,777	0.2104	0.79%
2000-12-27	0	1.260	1.260	1.290	1.260	1.280	170,000	215,200	1.2659	0.211	0.211	0.216	0.211	0.214	1,015,517	0.2119	0.00%
2000-12-22	0	1.260	1.210	1.270	1.240	1.270	260,500	328,555	1.2612	0.211	0.203	0.213	0.208	0.213	1,556,131	0.2111	-0.79%
2000-12-21	0	1.270	1.270	1.280	1.270	1.270	198,000	251,460	1.2700	0.213	0.213	0.214	0.213	0.213	1,182,779	0.2126	-0.78%
2000-12-20	0	1.280	1.270	1.290	1.280	1.280	100,000	128,000	1.2800	0.214	0.213	0.216	0.214	0.214	597,363	0.2143	-0.78%
2000-12-19	0	1.290	-	1.300	1.280	1.290	200,000	257,000	1.2850	0.216	-	0.218	0.214	0.216	1,194,726	0.2151	-0.77%
2000-12-18	0	1.300	-	1.320	1.300	1.300	110,000	143,000	1.3000	0.218	-	0.221	0.218	0.218	657,099	0.2176	0.78%
2000-12-15	0	1.290	1.250	1.290	1.250	1.290	156,000	198,400	1.2718	0.216	0.209	0.216	0.209	0.216	931,886	0.2129	0.78%
2000-12-14	0	1.280	1.280	1.290	1.230	1.300	138,000	176,600	1.2797	0.214	0.214	0.216	0.206	0.218	824,361	0.2142	-1.54%
2000-12-13	0	1.300	1.290	1.340	1.300	1.300	160,000	208,000	1.3000	0.218	0.216	0.224	0.218	0.218	955,781	0.2176	-0.76%
2000-12-12	0	1.310	1.280	1.350	1.310	1.390	132,000	174,200	1.3197	0.219	0.214	0.226	0.219	0.233	788,519	0.2209	-2.96%
2000-12-11	0	1.350	1.350	1.390	1.350	1.350	150,000	202,500	1.3500	0.226	0.226	0.233	0.226	0.226	896,045	0.2260	-2.17%
2000-12-08	0	1.380	1.330	1.390	1.310	1.380	72,000	97,380	1.3525	0.231	0.223	0.233	0.219	0.231	430,101	0.2264	5.34%
2000-12-07	0	1.310	1.310	1.330	1.300	1.320	36,000	47,200	1.3111	0.219	0.219	0.223	0.218	0.221	215,051	0.2195	-7.09%
2000-12-06	0	1.410	1.400	1.420	1.260	1.440	1,193,500	1,619,208	1.3567	0.236	0.234	0.238	0.211	0.241	7,129,529	0.2271	17.50%
2000-12-05	0	1.200	1.200	1.230	1.170	1.250	523,127	632,539	1.2091	0.201	0.201	0.206	0.196	0.209	3,124,968	0.2024	3.45%
2000-12-04	0	1.160	1.160	1.170	1.150	1.150	20,000	23,000	1.1500	0.194	0.194	0.196	0.193	0.193	119,473	0.1925	0.87%
2000-12-01	0	1.150	1.150	1.170	1.150	1.160	60,000	69,580	1.1597	0.193	0.193	0.196	0.193	0.194	358,418	0.1941	-0.86%
2000-11-30	0	1.160	1.150	1.160	1.160	1.160	20,000	23,200	1.1600	0.194	0.193	0.194	0.194	0.194	119,473	0.1942	0.00%
2000-11-29	0	1.160	1.150	1.160	1.160	1.160	140,000	162,400	1.1600	0.194	0.193	0.194	0.194	0.194	836,308	0.1942	0.00%
2000-11-28	0	1.160	1.160	1.170	1.160	1.170	80,000	93,100	1.1638	0.194	0.194	0.196	0.194	0.196	477,890	0.1948	0.00%
2000-11-27	0	1.160	1.160	1.170	1.150	1.150	110,000	126,500	1.1500	0.194	0.194	0.196	0.193	0.193	657,099	0.1925	0.87%
2000-11-24	0	1.150	1.150	1.170	1.150	1.150	93,500	107,450	1.1492	0.193	0.193	0.196	0.193	0.193	558,535	0.1924	-0.86%
2000-11-23	0	1.160	1.150	1.170	-	-	0	0	-	0.194	0.193	0.196	-	-	0	-	0.00%
2000-11-22	0	1.160	1.150	1.170	1.160	1.160	180,000	208,800	1.1600	0.194	0.193	0.196	0.194	0.194	1,075,254	0.1942	-1.69%
2000-11-21	0	1.180	1.150	1.180	-	-	0	0	-	0.198	0.193	0.198	-	-	0	-	0.00%
2000-11-20	0	1.180	-	1.180	1.160	1.180	40,500	47,515	1.1732	0.198	-	0.198	0.194	0.198	241,932	0.1964	1.72%
2000-11-17	0	1.160	1.140	1.170	1.160	1.160	50,000	58,000	1.1600	0.194	0.191	0.196	0.194	0.194	298,682	0.1942	-0.85%
2000-11-16	0	1.170	1.130	1.170	1.170	1.170	20,000	23,400	1.1700	0.196	0.189	0.196	0.196	0.196	119,473	0.1959	0.00%
2000-11-15	0	1.170	1.140	1.170	1.170	1.180	22,000	25,780	1.1718	0.196	0.191	0.196	0.196	0.198	131,420	0.1962	-0.85%
2000-11-14	0	1.180	1.150	1.180	1.180	1.180	20,000	23,600	1.1800	0.198	0.193	0.198	0.198	0.198	119,473	0.1975	0.00%
2000-11-13	0	1.180	1.170	1.180	1.180	1.180	10,000	11,800	1.1800	0.198	0.196	0.198	0.198	0.198	59,736	0.1975	0.00%
2000-11-10	0	1.180	1.150	1.190	-	-	0	0	-	0.198	0.193	0.199	-	-	0	-	0.00%
2000-11-09	0	1.180	1.150	1.180	1.180	1.180	100,000	118,000	1.1800	0.198	0.193	0.198	0.198	0.198	597,363	0.1975	0.85%
2000-11-08	0	1.170	1.130	1.190	-	-	0	0	-	0.196	0.189	0.199	-	-	0	-	0.00%
2000-11-07	0	1.170	1.140	1.170	1.170	1.180	20,000	23,500	1.1750	0.196	0.191	0.196	0.196	0.198	119,473	0.1967	0.00%
2000-11-06	0	1.170	1.170	1.190	1.160	1.180	41,500	48,325	1.1645	0.196	0.196	0.199	0.194	0.198	247,906	0.1949	3.54%
2000-11-03	0	1.130	1.130	1.160	1.130	1.130	50,000	56,500	1.1300	0.189	0.189	0.194	0.189	0.189	298,682	0.1892	1.80%
2000-11-02	0	1.110	1.110	-	-	-	0	0	-	0.186	0.186	-	-	-	0	-	0.00%
2000-11-01	0	1.110	1.110	-	-	-	0	0	-	0.186	0.186	-	-	-	0	-	0.00%
2000-10-31	0	1.110	1.110	-	1.100	1.110	92,500	102,520	1.1083	0.186	0.186	-	0.184	0.186	552,561	0.1855	-0.89%
2000-10-30	0	1.120	1.100	1.120	-	-	0	0	-	0.187	0.184	0.187	-	-	0	-	0.00%
2000-10-27	0	1.120	1.120	1.180	-	-	0	0	-	0.187	0.187	0.198	-	-	0	-	0.00%
2000-10-26	0	1.120	1.110	1.190	1.120	1.120	50,000	56,000	1.1200	0.187	0.186	0.199	0.187	0.187	298,682	0.1875	-1.75%
2000-10-25	0	1.140	1.140	-	-	-	0	0	-	0.191	0.191	-	-	-	0	-	0.00%
2000-10-24	0	1.140	1.140	1.190	1.140	1.140	36,000	41,820	1.1617	0.191	0.191	0.199	0.191	0.191	215,051	0.1945	-4.20%
2000-10-23	0	1.190	1.150	1.190	1.190	1.190	26,000	30,940	1.1900	0.199	0.193	0.199	0.199	0.199	155,314	0.1992	0.00%
2000-10-20	0	1.190	-	1.200	1.150	1.190	120,000	140,500	1.1708	0.199	-	0.201	0.193	0.199	716,836	0.1960	3.48%
2000-10-19	0	1.150	1.090	1.180	1.100	1.150	80,000	89,500	1.1188	0.193	0.182	0.198	0.184	0.193	477,890	0.1873	2.68%
2000-10-18	0	1.120	1.120	1.150	1.120	1.150	126,000	144,540	1.1471	0.187	0.187	0.193	0.187	0.193	752,678	0.1920	-3.45%
2000-10-17	0	1.160	1.160	1.200	1.160	1.160	160,000	185,600	1.1600	0.194	0.194	0.201	0.194	0.194	955,781	0.1942	-2.52%
2000-10-16	0	1.190	1.160	1.190	1.200	1.200	28,000	33,600	1.2000	0.199	0.194	0.199	0.201	0.201	167,262	0.2009	-0.83%
2000-10-13	0	1.200	1.190	1.200	1.200	1.200	581,500	697,695	1.1998	0.201	0.199	0.201	0.201	0.201	3,473,666	0.2009	-0.83%
2000-10-12	0	1.210	1.200	1.210	1.160	1.210	609,000	728,890	1.1969	0.203	0.201	0.203	0.194	0.203	3,637,941	0.2004	0.83%
2000-10-11	0	1.200	1.190	1.240	1.170	1.200	260,000	307,200	1.1815	0.201	0.199	0.208	0.196	0.201	1,553,144	0.1978	0.00%
2000-10-10	0	1.200	1.190	1.230	-	-	0	0	-	0.201	0.199	0.206	-	-	0	-	0.00%
2000-10-09	0	1.200	1.190	1.220	1.200	1.200	160,500	192,560	1.1998	0.201	0.199	0.204	0.201	0.201	958,768	0.2008	0.00%
2000-10-05	0	1.200	1.180	1.220	-	-	0	0	-	0.201	0.198	0.204	-	-	0	-	0.00%
2000-10-04	0	1.200	1.180	1.210	1.200	1.200	100,000	120,000	1.2000	0.201	0.198	0.203	0.201	0.201	597,363	0.2009	0.00%
2000-10-03	0	1.200	1.170	1.220	1.200	1.200	11,000	13,120	1.1927	0.201	0.196	0.204	0.201	0.201	65,710	0.1997	1.69%
2000-09-29	0	1.180	1.180	1.200	1.180	1.180	50,000	59,000	1.1800	0.198	0.198	0.201	0.198	0.198	298,682	0.1975	0.85%
2000-09-28	0	1.170	1.170	1.210	1.170	1.170	122,000	142,740	1.1700	0.196	0.196	0.203	0.196	0.196	728,783	0.1959	0.00%
2000-09-27	0	1.170	1.170	1.180	1.170	1.170	126,000	147,420	1.1700	0.196	0.196	0.198	0.196	0.196	752,678	0.1959	0.00%
2000-09-26	0	1.170	1.160	1.180	1.170	1.200	372,000	435,300	1.1702	0.196	0.194	0.198	0.196	0.201	2,222,191	0.1959	0.00%
2000-09-25	0	1.170	1.160	1.200	1.170	1.170	100,000	117,000	1.1700	0.196	0.194	0.201	0.196	0.196	597,363	0.1959	0.86%
2000-09-22	0	1.160	1.160	1.200	1.160	1.200	154,500	182,510	1.1813	0.194	0.194	0.201	0.194	0.201	922,926	0.1978	-0.85%
2000-09-21	0	1.170	1.170	1.200	1.170	1.180	250,500	294,060	1.1739	0.196	0.196	0.201	0.196	0.198	1,496,395	0.1965	-2.50%
2000-09-20	0	1.200	1.170	1.210	-	-	0	0	-	0.201	0.196	0.203	-	-	0	-	0.00%
2000-09-19	0	1.200	1.180	1.220	1.160	1.200	263,000	312,480	1.1881	0.201	0.198	0.204	0.194	0.201	1,571,065	0.1989	5.26%
2000-09-18	0	1.140	1.140	1.190	1.140	1.200	80,000	94,200	1.1775	0.191	0.191	0.199	0.191	0.201	477,890	0.1971	-1.72%
2000-09-15	0	1.160	1.160	1.200	1.160	1.170	255,000	296,750	1.1637	0.194	0.194	0.201	0.194	0.196	1,523,276	0.1948	0.00%
2000-09-14	0	1.160	1.160	1.210	1.150	1.160	202,000	234,300	1.1599	0.194	0.194	0.203	0.193	0.194	1,206,673	0.1942	0.00%
2000-09-12	0	1.160	1.140	1.180	1.160	1.180	94,500	110,115	1.1652	0.194	0.191	0.198	0.194	0.198	564,508	0.1951	-3.33%
2000-09-11	0	1.200	1.180	1.200	-	-	0	0	-	0.201	0.198	0.201	-	-	0	-	0.00%
2000-09-08	0	1.200	1.200	1.230	1.200	1.200	17,500	20,925	1.1957	0.201	0.201	0.206	0.201	0.201	104,539	0.2002	0.00%
2000-09-07	0	1.200	1.200	1.250	1.200	1.200	25,000	29,970	1.1988	0.201	0.201	0.209	0.201	0.201	149,341	0.2007	-4.76%
2000-09-06	0	1.260	1.200	1.260	1.220	1.260	122,000	151,760	1.2439	0.211	0.201	0.211	0.204	0.211	728,783	0.2082	5.88%
2000-09-05	0	1.190	1.190	1.220	1.190	1.190	104,500	124,280	1.1893	0.199	0.199	0.204	0.199	0.199	624,244	0.1991	0.00%
2000-09-04	0	1.190	1.190	1.220	1.190	1.190	350,000	416,500	1.1900	0.199	0.199	0.204	0.199	0.199	2,090,771	0.1992	0.00%
2000-09-01	0	1.190	1.180	1.230	1.190	1.240	540,000	651,100	1.2057	0.199	0.198	0.206	0.199	0.208	3,225,761	0.2018	-4.03%
2000-08-31	0	1.240	1.220	1.240	1.240	1.240	70,000	86,800	1.2400	0.208	0.204	0.208	0.208	0.208	418,154	0.2076	0.00%
2000-08-30	0	1.240	1.170	1.240	1.200	1.240	56,000	68,000	1.2143	0.208	0.196	0.208	0.201	0.208	334,523	0.2033	6.90%
2000-08-29	0	1.160	1.160	1.240	1.160	1.200	738,000	861,680	1.1676	0.194	0.194	0.208	0.194	0.201	4,408,540	0.1955	-3.33%
2000-08-28	0	1.200	1.180	1.220	1.200	1.250	220,000	269,800	1.2264	0.201	0.198	0.204	0.201	0.209	1,314,199	0.2053	-4.00%
2000-08-25	0	1.250	1.220	1.260	1.230	1.260	116,000	144,160	1.2428	0.209	0.204	0.211	0.206	0.211	692,941	0.2080	2.46%
2000-08-24	0	1.220	-	1.220	1.220	1.240	66,000	80,780	1.2239	0.204	-	0.204	0.204	0.208	394,260	0.2049	-3.17%
2000-08-23	0	1.260	-	1.260	1.230	1.260	133,000	164,350	1.2357	0.211	-	0.211	0.206	0.211	794,493	0.2069	0.00%
2000-08-22	0	1.260	1.240	1.270	1.260	1.260	90,000	113,400	1.2600	0.211	0.208	0.213	0.211	0.211	537,627	0.2109	1.61%
2000-08-21	0	1.240	1.200	1.260	1.240	1.260	30,000	37,400	1.2467	0.208	0.201	0.211	0.208	0.211	179,209	0.2087	0.81%
2000-08-18	0	1.230	1.200	1.240	1.230	1.230	100,000	123,000	1.2300	0.206	0.201	0.208	0.206	0.206	597,363	0.2059	1.15%
2000-08-17	0	1.590	1.580	1.620	1.560	1.590	264,000	415,340	1.5733	0.204	0.202	0.207	0.200	0.204	2,062,082	0.2014	2.58%
2000-08-16	0	1.550	1.500	1.560	1.480	1.580	342,000	526,120	1.5384	0.198	0.192	0.200	0.189	0.202	2,671,333	0.1970	-0.64%
2000-08-15	0	1.560	1.540	1.560	1.530	1.560	164,000	253,260	1.5443	0.200	0.197	0.200	0.196	0.200	1,280,990	0.1977	2.63%
2000-08-14	0	1.520	1.520	1.560	1.500	1.520	256,000	386,800	1.5109	0.195	0.195	0.200	0.192	0.195	1,999,594	0.1934	2.70%
2000-08-11	0	1.480	1.480	1.490	1.470	1.490	84,000	124,360	1.4805	0.189	0.189	0.191	0.188	0.191	656,117	0.1895	0.68%
2000-08-10	0	1.470	1.470	1.500	1.470	1.490	16,000	23,720	1.4825	0.188	0.188	0.192	0.188	0.191	124,975	0.1898	-0.68%
2000-08-09	0	1.480	1.480	1.500	1.480	1.490	86,000	128,080	1.4893	0.189	0.189	0.192	0.189	0.191	671,739	0.1907	-1.33%
2000-08-08	0	1.500	1.470	1.510	1.500	1.500	20,000	30,000	1.5000	0.192	0.188	0.193	0.192	0.192	156,218	0.1920	0.00%
2000-08-07	0	1.500	1.450	1.500	1.450	1.500	146,000	216,600	1.4836	0.192	0.186	0.192	0.186	0.192	1,140,394	0.1899	0.67%
2000-08-04	0	1.490	1.450	1.500	1.450	1.490	190,000	279,100	1.4689	0.191	0.186	0.192	0.186	0.191	1,484,074	0.1881	1.36%
2000-08-03	0	1.470	1.440	1.490	1.460	1.470	200,000	292,720	1.4636	0.188	0.184	0.191	0.187	0.188	1,562,183	0.1874	0.00%
2000-08-02	0	1.470	1.460	1.470	1.450	1.470	100,000	145,960	1.4596	0.188	0.187	0.188	0.186	0.188	781,092	0.1869	2.08%
2000-08-01	0	1.440	1.430	1.450	1.410	1.440	192,000	273,840	1.4263	0.184	0.183	0.186	0.181	0.184	1,499,696	0.1826	2.13%
2000-07-31	0	1.410	1.410	1.430	1.400	1.430	40,000	56,800	1.4200	0.181	0.181	0.183	0.179	0.183	312,437	0.1818	-1.40%
2000-07-28	0	1.430	1.410	1.430	1.420	1.440	186,000	265,860	1.4294	0.183	0.181	0.183	0.182	0.184	1,452,830	0.1830	0.00%
2000-07-27	0	1.430	1.420	1.440	1.420	1.430	130,000	185,600	1.4277	0.183	0.182	0.184	0.182	0.183	1,015,419	0.1828	0.00%
2000-07-26	0	1.430	1.410	1.430	1.400	1.450	162,000	231,160	1.4269	0.183	0.181	0.183	0.179	0.186	1,265,368	0.1827	0.00%
2000-07-25	0	1.430	1.380	1.430	1.400	1.430	258,000	363,620	1.4094	0.183	0.177	0.183	0.179	0.183	2,015,216	0.1804	2.14%
2000-07-24	0	1.400	1.400	1.410	1.400	1.410	208,000	291,700	1.4024	0.179	0.179	0.181	0.179	0.181	1,624,670	0.1795	1.45%
2000-07-21	0	1.380	1.380	1.390	1.380	1.390	98,000	135,420	1.3818	0.177	0.177	0.178	0.177	0.178	765,470	0.1769	0.73%
2000-07-20	0	1.370	1.370	1.400	1.370	1.390	150,000	206,500	1.3767	0.175	0.175	0.179	0.175	0.178	1,171,637	0.1762	0.00%
2000-07-19	0	1.370	1.370	1.390	1.370	1.370	170,000	232,900	1.3700	0.175	0.175	0.178	0.175	0.175	1,327,856	0.1754	-0.72%
2000-07-18	0	1.380	1.370	1.390	1.370	1.390	68,000	93,740	1.3785	0.177	0.175	0.178	0.175	0.178	531,142	0.1765	-1.43%
2000-07-17	0	1.400	1.380	1.400	1.360	1.400	212,000	290,280	1.3692	0.179	0.177	0.179	0.174	0.179	1,655,914	0.1753	2.94%
2000-07-14	0	1.360	1.360	1.400	1.360	1.360	138,000	187,680	1.3600	0.174	0.174	0.179	0.174	0.174	1,077,906	0.1741	0.00%
2000-07-13	0	1.360	1.360	1.390	1.360	1.390	70,000	95,800	1.3686	0.174	0.174	0.178	0.174	0.178	546,764	0.1752	0.00%
2000-07-12	0	1.360	1.360	1.390	1.360	1.360	50,000	68,000	1.3600	0.174	0.174	0.178	0.174	0.174	390,546	0.1741	-2.16%
2000-07-11	0	1.390	1.360	1.390	1.390	1.390	30,000	41,700	1.3900	0.178	0.174	0.178	0.178	0.178	234,327	0.1780	2.21%
2000-07-10	0	1.360	1.350	1.390	1.360	1.360	30,000	40,800	1.3600	0.174	0.173	0.178	0.174	0.174	234,327	0.1741	-1.45%
2000-07-07	0	1.380	1.350	1.390	1.360	1.390	130,000	177,500	1.3654	0.177	0.173	0.178	0.174	0.178	1,015,419	0.1748	-0.72%
2000-07-06	0	1.390	1.350	1.390	1.390	1.390	10,000	13,900	1.3900	0.178	0.173	0.178	0.178	0.178	78,109	0.1780	0.72%
2000-07-05	0	1.380	1.350	1.400	1.350	1.380	180,000	246,800	1.3711	0.177	0.173	0.179	0.173	0.177	1,405,965	0.1755	2.22%
2000-07-04	0	1.350	1.350	1.380	1.350	1.370	240,000	324,800	1.3533	0.173	0.173	0.177	0.173	0.175	1,874,620	0.1733	-1.46%
2000-07-03	0	1.370	1.340	1.370	1.350	1.370	100,000	136,600	1.3660	0.175	0.172	0.175	0.173	0.175	781,092	0.1749	2.24%
2000-06-30	0	1.340	1.340	1.370	1.330	1.350	600,000	801,700	1.3362	0.172	0.172	0.175	0.170	0.173	4,686,549	0.1711	-0.74%
2000-06-29	0	1.350	1.330	1.370	1.350	1.350	350,000	472,500	1.3500	0.173	0.170	0.175	0.173	0.173	2,733,820	0.1728	1.50%
2000-06-28	0	1.330	1.330	1.370	1.330	1.350	28,000	37,640	1.3443	0.170	0.170	0.175	0.170	0.173	218,706	0.1721	-1.48%
2000-06-27	0	1.350	1.350	1.370	1.320	1.350	374,000	504,300	1.3484	0.173	0.173	0.175	0.169	0.173	2,921,282	0.1726	-0.74%
2000-06-26	0	1.360	1.310	1.360	1.350	1.360	160,000	217,400	1.3588	0.174	0.168	0.174	0.173	0.174	1,249,747	0.1740	0.74%
2000-06-23	0	1.350	1.330	1.370	1.350	1.350	110,000	148,500	1.3500	0.173	0.170	0.175	0.173	0.173	859,201	0.1728	2.27%
2000-06-22	0	1.320	1.310	1.350	-	-	0	0	-	0.169	0.168	0.173	-	-	0	-	0.00%
2000-06-21	0	1.320	1.290	1.350	1.320	1.320	650,000	858,000	1.3200	0.169	0.165	0.173	0.169	0.169	5,077,095	0.1690	1.54%
2000-06-20	0	1.300	1.290	1.310	1.290	1.310	230,000	298,060	1.2959	0.166	0.165	0.168	0.165	0.168	1,796,511	0.1659	0.78%
2000-06-19	0	1.290	1.290	1.330	1.290	1.300	100,000	129,500	1.2950	0.165	0.165	0.170	0.165	0.166	781,092	0.1658	-1.53%
2000-06-16	0	1.310	1.310	1.350	1.310	1.310	122,000	159,820	1.3100	0.168	0.168	0.173	0.168	0.168	952,932	0.1677	0.77%
2000-06-15	0	1.300	1.290	1.310	1.300	1.310	300,000	391,000	1.3033	0.166	0.165	0.168	0.166	0.168	2,343,275	0.1669	0.00%
2000-06-14	0	1.300	1.300	1.350	1.300	1.320	100,000	131,000	1.3100	0.166	0.166	0.173	0.166	0.169	781,092	0.1677	-1.52%
2000-06-13	0	1.320	1.320	1.360	1.320	1.320	60,000	79,200	1.3200	0.169	0.169	0.174	0.169	0.169	468,655	0.1690	-2.22%
2000-06-12	0	1.350	1.310	1.370	1.350	1.350	80,000	108,000	1.3500	0.173	0.168	0.175	0.173	0.173	624,873	0.1728	-2.17%
2000-06-09	0	1.380	1.310	1.380	1.350	1.390	130,000	176,500	1.3577	0.177	0.168	0.177	0.173	0.178	1,015,419	0.1738	5.34%
2000-06-08	0	1.310	1.300	1.340	-	-	0	0	-	0.168	0.166	0.172	-	-	0	-	0.00%
2000-06-07	0	1.310	1.310	1.340	-	-	0	0	-	0.168	0.168	0.172	-	-	0	-	1.55%
2000-06-05	0	1.290	1.280	-	-	-	0	0	-	0.165	0.164	-	-	-	0	-	0.00%
2000-06-02	0	1.290	1.280	-	1.290	1.290	100,000	129,000	1.2900	0.165	0.164	-	0.165	0.165	781,092	0.1652	0.78%
2000-06-01	0	1.280	1.280	1.350	-	-	0	0	-	0.164	0.164	0.173	-	-	0	-	0.00%
2000-05-31	0	1.280	1.280	1.350	1.280	1.300	70,000	90,600	1.2943	0.164	0.164	0.173	0.164	0.166	546,764	0.1657	0.00%
2000-05-30	0	1.280	1.280	1.300	1.280	1.290	200,000	257,000	1.2850	0.164	0.164	0.166	0.164	0.165	1,562,183	0.1645	0.00%
2000-05-29	0	1.280	1.280	1.300	1.280	1.280	16,000	20,480	1.2800	0.164	0.164	0.166	0.164	0.164	124,975	0.1639	0.00%
2000-05-26	0	1.280	1.280	1.290	1.280	1.280	28,000	35,840	1.2800	0.164	0.164	0.165	0.164	0.164	218,706	0.1639	0.00%
2000-05-25	0	1.280	1.280	1.340	1.260	1.280	7,832,000	9,868,920	1.2601	0.164	0.164	0.172	0.161	0.164	61,175,091	0.1613	1.59%
2000-05-24	0	1.260	1.260	1.290	1.260	1.270	50,000	63,400	1.2680	0.161	0.161	0.165	0.161	0.163	390,546	0.1623	-2.33%
2000-05-23	0	1.290	1.260	1.290	-	-	0	0	-	0.165	0.161	0.165	-	-	0	-	-0.77%
2000-05-22	0	1.300	1.270	1.300	-	-	0	0	-	0.166	0.163	0.166	-	-	0	-	0.00%
2000-05-19	0	1.300	1.270	1.300	-	-	5,528,000	6,965,280	1.2600	0.166	0.163	0.166	-	-	43,178,742	0.1613	0.00%
2000-05-18	0	1.300	1.260	1.300	1.250	1.300	4,000	5,100	1.2750	0.166	0.161	0.166	0.160	0.166	31,244	0.1632	3.17%
2000-05-17	0	1.260	1.250	1.300	-	-	0	0	-	0.161	0.160	0.166	-	-	0	-	0.00%
2000-05-16	0	1.260	1.250	1.300	1.260	1.270	456,000	577,620	1.2667	0.161	0.160	0.166	0.161	0.163	3,561,778	0.1622	-1.56%
2000-05-15	0	1.280	1.280	1.350	1.280	1.280	1,306,000	1,671,680	1.2800	0.164	0.164	0.173	0.164	0.164	10,201,056	0.1639	0.00%
2000-05-12	0	1.280	1.260	1.350	-	-	0	0	-	0.164	0.161	0.173	-	-	0	-	0.00%
2000-05-10	0	1.280	1.280	1.350	1.280	1.280	20,000	25,600	1.2800	0.164	0.164	0.173	0.164	0.164	156,218	0.1639	-1.54%
2000-05-09	0	1.300	1.270	1.300	-	-	0	0	-	0.166	0.163	0.166	-	-	0	-	-3.70%
2000-05-08	0	1.350	1.260	1.350	-	-	0	0	-	0.173	0.161	0.173	-	-	0	-	0.00%
2000-05-05	0	1.350	1.270	1.350	-	-	0	0	-	0.173	0.163	0.173	-	-	0	-	0.00%
2000-05-04	0	1.350	1.280	1.350	1.350	1.350	10,000	13,500	1.3500	0.173	0.164	0.173	0.173	0.173	78,109	0.1728	0.00%
2000-05-03	0	1.350	1.280	-	-	-	0	0	-	0.173	0.164	-	-	-	0	-	0.00%
2000-05-02	0	1.350	1.300	1.350	1.350	1.350	14,000	18,900	1.3500	0.173	0.166	0.173	0.173	0.173	109,353	0.1728	0.75%
2000-04-28	0	1.340	1.310	1.340	1.340	1.380	30,000	40,600	1.3533	0.172	0.168	0.172	0.172	0.177	234,327	0.1733	5.51%
2000-04-27	0	1.270	1.260	1.320	-	-	0	0	-	0.163	0.161	0.169	-	-	0	-	0.00%
2000-04-26	0	1.270	1.270	1.350	1.270	1.270	40,000	50,800	1.2700	0.163	0.163	0.173	0.163	0.163	312,437	0.1626	-2.31%
2000-04-25	0	1.300	1.260	1.320	-	-	0	0	-	0.166	0.161	0.169	-	-	0	-	0.00%
2000-04-20	0	1.300	1.280	1.320	1.300	1.320	170,000	222,000	1.3059	0.166	0.164	0.169	0.166	0.169	1,327,856	0.1672	-1.52%
2000-04-19	0	1.320	1.290	1.320	1.320	1.320	36,000	47,520	1.3200	0.169	0.165	0.169	0.169	0.169	281,193	0.1690	-2.22%
2000-04-18	0	1.350	1.280	1.350	1.320	1.350	200,000	267,000	1.3350	0.173	0.164	0.173	0.169	0.173	1,562,183	0.1709	5.47%
2000-04-17	0	1.280	1.260	1.280	1.270	1.280	906,000	1,158,680	1.2789	0.164	0.161	0.164	0.163	0.164	7,076,690	0.1637	-9.22%
2000-04-14	0	1.410	1.340	1.410	1.410	1.410	10,000	14,100	1.4100	0.181	0.172	0.181	0.181	0.181	78,109	0.1805	2.17%
2000-04-13	0	1.380	1.350	1.380	1.360	1.380	190,000	263,800	1.3884	0.177	0.173	0.177	0.174	0.177	1,484,074	0.1778	-2.13%
2000-04-12	0	1.410	1.380	1.410	1.410	1.440	500,000	711,100	1.4222	0.181	0.177	0.181	0.181	0.184	3,905,458	0.1821	-2.08%
2000-04-11	0	1.440	1.350	1.440	1.350	1.470	138,000	190,300	1.3790	0.184	0.173	0.184	0.173	0.188	1,077,906	0.1765	5.88%
2000-04-10	0	1.360	1.360	1.400	1.360	1.360	30,000	40,800	1.3600	0.174	0.174	0.179	0.174	0.174	234,327	0.1741	0.00%
2000-04-07	0	1.360	-	1.380	1.350	1.360	184,000	249,600	1.3565	0.174	-	0.177	0.173	0.174	1,437,208	0.1737	0.74%
2000-04-06	0	1.350	-	1.350	-	-	0	0	-	0.173	-	0.173	-	-	0	-	-3.57%
2000-04-05	0	1.400	-	1.400	1.380	1.400	12,000	16,600	1.3833	0.179	-	0.179	0.177	0.179	93,731	0.1771	4.48%
2000-04-03	0	1.340	-	1.340	-	-	0	0	-	0.172	-	0.172	-	-	0	-	0.00%
2000-03-31	0	1.340	-	1.340	1.330	1.340	50,000	66,580	1.3316	0.172	-	0.172	0.170	0.172	390,546	0.1705	0.75%
2000-03-30	0	1.330	1.300	1.340	-	-	0	0	-	0.170	0.166	0.172	-	-	0	-	0.00%
2000-03-29	0	1.330	1.280	1.330	1.320	1.330	74,000	98,220	1.3273	0.170	0.164	0.170	0.169	0.170	578,008	0.1699	2.31%
2000-03-28	0	1.300	1.300	1.330	1.260	1.330	30,000	39,200	1.3067	0.166	0.166	0.170	0.161	0.170	234,327	0.1673	0.00%
2000-03-27	0	1.300	1.260	1.330	-	-	0	0	-	0.166	0.161	0.170	-	-	0	-	0.00%
2000-03-24	0	1.300	1.270	1.310	1.300	1.340	110,000	143,400	1.3036	0.166	0.163	0.168	0.166	0.172	859,201	0.1669	-3.70%
2000-03-23	0	1.350	1.270	1.360	1.280	1.350	234,000	305,380	1.3050	0.173	0.163	0.174	0.164	0.173	1,827,754	0.1671	3.85%
2000-03-22	0	1.300	1.290	1.310	1.300	1.300	224,000	291,200	1.3000	0.166	0.165	0.168	0.166	0.166	1,749,645	0.1664	0.00%
2000-03-21	0	1.300	1.250	1.300	1.260	1.300	166,000	212,260	1.2787	0.166	0.160	0.166	0.161	0.166	1,296,612	0.1637	2.36%
2000-03-20	0	1.270	1.270	1.300	1.260	1.290	220,000	282,500	1.2841	0.163	0.163	0.166	0.161	0.165	1,718,401	0.1644	-2.31%
2000-03-17	0	1.300	1.240	1.300	1.280	1.300	220,000	286,280	1.3013	0.166	0.159	0.166	0.164	0.166	1,718,401	0.1666	0.00%
2000-03-16	0	1.300	1.300	1.320	1.280	1.310	290,000	377,020	1.3001	0.166	0.166	0.169	0.164	0.168	2,265,166	0.1664	1.56%
2000-03-15	0	1.280	1.280	1.300	1.280	1.280	130,000	166,400	1.2800	0.164	0.164	0.166	0.164	0.164	1,015,419	0.1639	0.00%
2000-03-14	0	1.280	1.270	1.300	1.260	1.280	130,000	166,020	1.2771	0.164	0.163	0.166	0.161	0.164	1,015,419	0.1635	0.79%
2000-03-13	0	1.270	1.270	1.300	1.270	1.300	64,000	82,780	1.2934	0.163	0.163	0.166	0.163	0.166	499,899	0.1656	-2.31%
2000-03-10	0	1.300	1.280	1.340	1.300	1.300	130,000	169,000	1.3000	0.166	0.164	0.172	0.166	0.166	1,015,419	0.1664	1.56%
2000-03-09	0	1.280	1.270	1.280	1.300	1.330	66,000	87,600	1.3273	0.164	0.163	0.164	0.166	0.170	515,520	0.1699	-1.54%
2000-03-08	0	1.300	1.280	1.300	1.300	1.300	170,000	221,000	1.3000	0.166	0.164	0.166	0.166	0.166	1,327,856	0.1664	1.56%
2000-03-07	0	1.280	1.250	1.320	1.280	1.280	30,000	38,400	1.2800	0.164	0.160	0.169	0.164	0.164	234,327	0.1639	2.40%
2000-03-06	0	1.250	1.250	1.280	1.250	1.260	1,252,000	1,566,000	1.2508	0.160	0.160	0.164	0.160	0.161	9,779,266	0.1601	0.00%
2000-03-03	0	1.250	1.250	1.270	1.250	1.260	230,000	289,000	1.2565	0.160	0.160	0.163	0.160	0.161	1,796,511	0.1609	0.00%
2000-03-02	0	1.250	1.250	1.270	1.250	1.270	50,000	62,900	1.2580	0.160	0.160	0.163	0.160	0.163	390,546	0.1611	0.00%
2000-03-01	0	1.250	1.240	1.260	1.250	1.260	500,000	627,000	1.2540	0.160	0.159	0.161	0.160	0.161	3,905,458	0.1605	-2.34%
2000-02-29	0	1.280	1.260	1.280	1.280	1.280	40,000	51,200	1.2800	0.164	0.161	0.164	0.164	0.164	312,437	0.1639	2.40%
2000-02-28	0	1.250	1.250	1.280	1.200	1.250	406,000	506,000	1.2463	0.160	0.160	0.164	0.154	0.160	3,171,232	0.1596	4.17%
2000-02-25	0	1.200	1.200	1.220	1.200	1.240	142,000	173,800	1.2239	0.154	0.154	0.156	0.154	0.159	1,109,150	0.1567	-3.23%
2000-02-24	0	1.240	1.230	1.240	1.240	1.260	162,000	202,960	1.2528	0.159	0.157	0.159	0.159	0.161	1,265,368	0.1604	-0.80%
2000-02-23	0	1.250	1.240	1.250	1.220	1.250	490,000	608,600	1.2420	0.160	0.159	0.160	0.156	0.160	3,827,349	0.1590	0.81%
2000-02-22	0	1.240	1.240	1.260	1.210	1.240	180,000	222,100	1.2339	0.159	0.159	0.161	0.155	0.159	1,405,965	0.1580	-0.80%
2000-02-21	0	1.250	1.220	1.250	1.250	1.260	208,000	260,500	1.2524	0.160	0.156	0.160	0.160	0.161	1,624,670	0.1603	0.81%
2000-02-18	0	1.240	1.240	1.260	1.240	1.250	204,000	253,500	1.2426	0.159	0.159	0.161	0.159	0.160	1,593,427	0.1591	-0.80%
2000-02-17	0	1.250	1.240	1.250	1.230	1.250	488,000	606,600	1.2430	0.160	0.159	0.160	0.157	0.160	3,811,727	0.1591	1.63%
2000-02-16	0	1.230	1.230	1.260	1.200	1.230	228,000	276,940	1.2146	0.157	0.157	0.161	0.154	0.157	1,780,889	0.1555	2.50%
2000-02-15	0	1.200	1.190	-	1.200	1.200	20,000	24,000	1.2000	0.154	0.152	-	0.154	0.154	156,218	0.1536	0.00%
2000-02-14	0	1.200	1.200	1.250	1.200	1.220	230,000	277,800	1.2078	0.154	0.154	0.160	0.154	0.156	1,796,511	0.1546	-1.64%
2000-02-11	0	1.220	1.210	1.260	1.220	1.250	330,000	403,100	1.2215	0.156	0.155	0.161	0.156	0.160	2,577,602	0.1564	0.83%
2000-02-10	0	1.210	-	1.220	-	-	0	0	-	0.155	-	0.156	-	-	0	-	0.00%
2000-02-09	0	1.210	1.210	-	-	-	0	0	-	0.155	0.155	-	-	-	0	-	0.83%
2000-02-08	0	1.200	1.200	1.230	-	-	0	0	-	0.154	0.154	0.157	-	-	0	-	0.00%
2000-02-03	0	1.200	1.200	-	-	-	0	0	-	0.154	0.154	-	-	-	0	-	0.00%
2000-02-02	0	1.200	1.170	-	-	-	0	0	-	0.154	0.150	-	-	-	0	-	0.00%
2000-02-01	0	1.200	1.200	1.230	-	-	0	0	-	0.154	0.154	0.157	-	-	0	-	1.69%
2000-01-31	0	1.180	1.140	-	-	-	0	0	-	0.151	0.146	-	-	-	0	-	0.00%
2000-01-28	0	1.180	1.180	-	1.180	1.180	20,000	23,600	1.1800	0.151	0.151	-	0.151	0.151	156,218	0.1511	-0.84%
2000-01-27	0	1.190	1.180	1.230	1.190	1.200	1,830,000	2,194,000	1.1989	0.152	0.151	0.157	0.152	0.154	14,293,976	0.1535	0.00%
2000-01-26	0	1.190	1.190	1.220	1.190	1.240	1,150,000	1,392,000	1.2104	0.152	0.152	0.156	0.152	0.159	8,982,553	0.1550	-4.80%
2000-01-25	0	1.250	-	1.250	-	-	0	0	-	0.160	-	0.160	-	-	0	-	0.00%
2000-01-24	0	1.250	1.200	1.250	1.260	1.260	10,000	12,600	1.2600	0.160	0.154	0.160	0.161	0.161	78,109	0.1613	2.46%
2000-01-21	0	1.220	1.210	1.220	1.220	1.230	496,000	607,120	1.2240	0.156	0.155	0.156	0.156	0.157	3,874,214	0.1567	-1.61%
2000-01-20	0	1.240	1.240	1.280	1.240	1.280	130,000	163,300	1.2562	0.159	0.159	0.164	0.159	0.164	1,015,419	0.1608	-1.98%
2000-01-19	0	1.300	1.280	1.300	1.280	1.300	914,000	1,170,320	1.2804	0.162	0.159	0.162	0.159	0.162	7,336,704	0.1595	1.56%
2000-01-18	0	1.280	1.260	1.300	1.280	1.280	10,000	12,800	1.2800	0.159	0.157	0.162	0.159	0.159	80,270	0.1595	-0.78%
2000-01-17	0	1.290	1.260	1.300	1.290	1.290	200,000	258,000	1.2900	0.161	0.157	0.162	0.161	0.161	1,605,406	0.1607	2.38%
2000-01-14	0	1.260	1.260	1.300	-	-	0	0	-	0.157	0.157	0.162	-	-	0	-	0.00%
2000-01-13	0	1.260	1.260	1.300	1.260	1.340	358,000	462,800	1.2927	0.157	0.157	0.162	0.157	0.167	2,873,676	0.1610	-3.08%
2000-01-12	0	1.300	-	1.300	1.300	1.300	120,000	156,000	1.3000	0.162	-	0.162	0.162	0.162	963,243	0.1620	2.36%
2000-01-11	0	1.270	1.260	1.280	1.270	1.280	80,000	101,700	1.2713	0.158	0.157	0.159	0.158	0.159	642,162	0.1584	-0.78%
2000-01-10	0	1.280	1.270	1.280	1.280	1.280	200,000	256,000	1.2800	0.159	0.158	0.159	0.159	0.159	1,605,406	0.1595	0.00%
2000-01-07	0	1.280	-	1.290	1.280	1.280	20,000	25,600	1.2800	0.159	-	0.161	0.159	0.159	160,541	0.1595	0.00%
2000-01-06	0	1.280	1.280	1.290	1.280	1.280	50,000	64,000	1.2800	0.159	0.159	0.161	0.159	0.159	401,351	0.1595	-1.54%
2000-01-05	0	1.300	1.260	1.300	1.260	1.300	220,000	285,200	1.2964	0.162	0.157	0.162	0.157	0.162	1,765,946	0.1615	0.00%
2000-01-04	0	1.300	1.300	1.310	1.300	1.300	230,000	299,000	1.3000	0.162	0.162	0.163	0.162	0.162	1,846,216	0.1620	0.00%
2000-01-03	0	1.300	1.280	1.330	1.300	1.300	150,000	195,000	1.3000	0.162	0.159	0.166	0.162	0.162	1,204,054	0.1620	2.36%
1999-12-30	0	1.270	1.270	1.300	1.270	1.320	302,000	394,240	1.3054	0.158	0.158	0.162	0.158	0.164	2,424,162	0.1626	-1.55%
1999-12-29	0	1.290	1.260	1.290	1.300	1.300	300,000	390,000	1.3000	0.161	0.157	0.161	0.162	0.162	2,408,108	0.1620	1.57%
1999-12-28	0	1.270	1.240	1.280	1.270	1.270	152,000	192,980	1.2696	0.158	0.154	0.159	0.158	0.158	1,220,108	0.1582	1.60%
1999-12-24	0	1.250	1.250	1.280	1.250	1.260	200,000	251,000	1.2550	0.156	0.156	0.159	0.156	0.157	1,605,406	0.1563	-2.34%
1999-12-23	0	1.280	1.280	1.300	1.280	1.280	226,000	289,280	1.2800	0.159	0.159	0.162	0.159	0.159	1,814,108	0.1595	1.59%
1999-12-22	0	1.260	1.260	1.280	1.260	1.260	20,000	25,200	1.2600	0.157	0.157	0.159	0.157	0.157	160,541	0.1570	-1.56%
1999-12-21	0	1.280	1.280	1.290	1.280	1.290	120,000	154,100	1.2842	0.159	0.159	0.161	0.159	0.161	963,243	0.1600	0.00%
1999-12-20	0	1.280	1.260	1.280	1.260	1.280	280,000	355,000	1.2679	0.159	0.157	0.159	0.157	0.159	2,247,568	0.1579	1.59%
1999-12-17	0	1.260	1.260	1.300	-	-	14,000	18,200	1.3000	0.157	0.157	0.162	-	-	112,378	0.1620	0.00%
1999-12-16	0	1.260	1.260	1.280	1.260	1.280	110,000	139,200	1.2655	0.157	0.157	0.159	0.157	0.159	882,973	0.1576	-1.56%
1999-12-15	0	1.280	1.280	1.290	1.260	1.280	318,000	401,680	1.2631	0.159	0.159	0.161	0.157	0.159	2,552,595	0.1574	0.00%
1999-12-14	0	1.280	1.260	1.280	1.260	1.280	280,000	355,560	1.2699	0.159	0.157	0.159	0.157	0.159	2,247,568	0.1582	0.00%
1999-12-13	0	1.280	1.250	1.290	1.250	1.300	50,000	64,360	1.2872	0.159	0.156	0.161	0.156	0.162	401,351	0.1604	0.79%
1999-12-10	0	1.270	1.270	1.280	1.270	1.280	48,000	61,100	1.2729	0.158	0.158	0.159	0.158	0.159	385,297	0.1586	-1.55%
1999-12-09	0	1.290	1.270	1.300	1.240	1.300	1,298,000	1,652,800	1.2733	0.161	0.158	0.162	0.154	0.162	10,419,082	0.1586	4.03%
1999-12-08	0	1.240	1.230	1.260	1.240	1.260	830,000	1,030,200	1.2412	0.154	0.153	0.157	0.154	0.157	6,662,433	0.1546	-1.59%
1999-12-07	0	1.260	1.250	1.260	1.200	1.260	852,000	1,060,100	1.2442	0.157	0.156	0.157	0.149	0.157	6,839,028	0.1550	1.61%
1999-12-06	0	1.240	1.240	1.260	1.240	1.260	510,000	637,500	1.2500	0.154	0.154	0.157	0.154	0.157	4,093,784	0.1557	-0.80%
1999-12-03	0	1.250	1.240	1.260	1.250	1.250	306,000	382,500	1.2500	0.156	0.154	0.157	0.156	0.156	2,456,271	0.1557	0.00%
1999-12-02	0	1.250	1.250	1.270	1.250	1.270	244,000	305,200	1.2508	0.156	0.156	0.158	0.156	0.158	1,958,595	0.1558	-0.79%
1999-12-01	0	1.260	1.250	1.260	1.250	1.260	162,000	203,620	1.2569	0.157	0.156	0.157	0.156	0.157	1,300,379	0.1566	0.80%
1999-11-30	0	1.250	1.250	1.260	1.250	1.250	182,000	226,000	1.2418	0.156	0.156	0.157	0.156	0.156	1,460,919	0.1547	-0.79%
1999-11-29	0	1.260	1.250	1.270	1.240	1.260	240,000	301,600	1.2567	0.157	0.156	0.158	0.154	0.157	1,926,487	0.1566	1.61%
1999-11-26	0	1.240	1.240	1.260	1.240	1.240	200,000	248,000	1.2400	0.154	0.154	0.157	0.154	0.154	1,605,406	0.1545	0.00%
1999-11-25	0	1.240	1.240	1.260	1.240	1.250	490,000	608,400	1.2416	0.154	0.154	0.157	0.154	0.156	3,933,244	0.1547	0.00%
1999-11-24	0	1.240	1.240	1.260	1.240	1.250	386,000	480,040	1.2436	0.154	0.154	0.157	0.154	0.156	3,098,433	0.1549	0.81%
1999-11-23	0	1.230	1.220	1.230	1.220	1.240	452,000	555,440	1.2288	0.153	0.152	0.153	0.152	0.154	3,628,217	0.1531	-1.60%
1999-11-22	0	1.250	1.240	1.260	1.250	1.250	180,000	225,000	1.2500	0.156	0.154	0.157	0.156	0.156	1,444,865	0.1557	0.81%
1999-11-19	0	1.240	1.240	1.250	1.220	1.250	604,000	747,900	1.2382	0.154	0.154	0.156	0.152	0.156	4,848,325	0.1543	1.64%
1999-11-18	0	1.220	1.210	1.220	1.220	1.250	200,000	244,700	1.2235	0.152	0.151	0.152	0.152	0.156	1,605,406	0.1524	1.67%
1999-11-17	0	1.200	1.200	1.250	1.200	1.200	134,000	160,800	1.2000	0.149	0.149	0.156	0.149	0.149	1,075,622	0.1495	-4.76%
1999-11-16	0	1.260	1.200	1.260	1.270	1.270	18,000	22,860	1.2700	0.157	0.149	0.157	0.158	0.158	144,487	0.1582	1.61%
1999-11-15	0	1.240	1.240	1.270	1.200	1.240	236,000	290,380	1.2304	0.154	0.154	0.158	0.149	0.154	1,894,379	0.1533	5.08%
1999-11-12	0	1.180	1.180	-	-	-	0	0	-	0.147	0.147	-	-	-	0	-	0.00%
1999-11-11	0	1.180	1.180	1.220	1.180	1.180	30,000	35,400	1.1800	0.147	0.147	0.152	0.147	0.147	240,811	0.1470	0.00%
1999-11-10	0	1.180	1.180	1.200	1.180	1.180	80,000	94,400	1.1800	0.147	0.147	0.149	0.147	0.147	642,162	0.1470	-0.84%
1999-11-09	0	1.190	1.180	1.200	1.190	1.190	100,000	119,000	1.1900	0.148	0.147	0.149	0.148	0.148	802,703	0.1482	-0.83%
1999-11-08	0	1.200	1.190	1.220	1.200	1.200	150,000	180,000	1.2000	0.149	0.148	0.152	0.149	0.149	1,204,054	0.1495	0.84%
1999-11-05	0	1.190	1.190	1.200	1.180	1.190	160,000	189,900	1.1869	0.148	0.148	0.149	0.147	0.148	1,284,324	0.1479	0.00%
1999-11-04	0	1.190	1.180	1.190	1.190	1.190	100,000	119,000	1.1900	0.148	0.147	0.148	0.148	0.148	802,703	0.1482	0.85%
1999-11-03	0	1.180	1.180	1.190	1.180	1.190	200,000	237,000	1.1850	0.147	0.147	0.148	0.147	0.148	1,605,406	0.1476	0.00%
1999-11-02	0	1.180	1.180	1.220	1.180	1.180	150,000	177,000	1.1800	0.147	0.147	0.152	0.147	0.147	1,204,054	0.1470	0.00%
1999-11-01	0	1.180	1.180	1.190	1.180	1.190	150,000	178,000	1.1867	0.147	0.147	0.148	0.147	0.148	1,204,054	0.1478	-3.28%
1999-10-29	0	1.220	1.180	1.230	1.220	1.220	100,000	122,000	1.2200	0.152	0.147	0.153	0.152	0.152	802,703	0.1520	-0.81%
1999-10-28	0	1.230	1.180	1.230	1.180	1.240	140,000	169,400	1.2100	0.153	0.147	0.153	0.147	0.154	1,123,784	0.1507	2.50%
1999-10-27	0	1.200	1.150	1.200	1.150	1.200	134,000	156,700	1.1694	0.149	0.143	0.149	0.143	0.149	1,075,622	0.1457	4.35%
1999-10-26	0	1.150	1.150	1.170	1.150	1.160	96,000	110,900	1.1552	0.143	0.143	0.146	0.143	0.145	770,595	0.1439	-2.54%
1999-10-25	0	1.180	1.160	1.180	1.180	1.180	94,000	110,920	1.1800	0.147	0.145	0.147	0.147	0.147	754,541	0.1470	1.72%
1999-10-22	0	1.160	1.160	1.170	1.160	1.170	520,000	608,200	1.1696	0.145	0.145	0.146	0.145	0.146	4,174,055	0.1457	1.75%
1999-10-21	0	1.140	1.140	1.180	1.140	1.200	422,000	489,360	1.1596	0.142	0.142	0.147	0.142	0.149	3,387,406	0.1445	-6.56%
1999-10-20	0	1.220	1.180	1.220	1.210	1.230	240,000	291,000	1.2125	0.152	0.147	0.152	0.151	0.153	1,926,487	0.1511	0.00%
1999-10-19	0	1.220	1.180	1.230	1.140	1.230	408,000	480,920	1.1787	0.152	0.147	0.153	0.142	0.153	3,275,027	0.1468	3.39%
1999-10-15	0	1.180	1.180	1.190	1.180	1.190	398,000	470,140	1.1813	0.147	0.147	0.148	0.147	0.148	3,194,757	0.1472	0.00%
1999-10-14	0	1.180	1.170	1.180	1.170	1.180	470,000	554,240	1.1792	0.147	0.146	0.147	0.146	0.147	3,772,703	0.1469	-0.84%
1999-10-13	0	1.190	1.180	1.200	1.180	1.190	150,000	177,900	1.1860	0.148	0.147	0.149	0.147	0.148	1,204,054	0.1478	0.00%
1999-10-12	0	1.190	1.180	1.190	-	-	0	0	-	0.148	0.147	0.148	-	-	0	-	0.00%
1999-10-11	0	1.190	1.180	1.200	1.190	1.190	100,000	119,000	1.1900	0.148	0.147	0.149	0.148	0.148	802,703	0.1482	0.00%
1999-10-08	0	1.190	1.180	1.210	1.190	1.190	100,000	119,000	1.1900	0.148	0.147	0.151	0.148	0.148	802,703	0.1482	0.00%
1999-10-07	0	1.190	1.190	1.200	1.190	1.190	100,000	119,000	1.1900	0.148	0.148	0.149	0.148	0.148	802,703	0.1482	0.85%
1999-10-06	0	1.180	1.180	1.190	1.180	1.190	180,000	213,400	1.1856	0.147	0.147	0.148	0.147	0.148	1,444,865	0.1477	0.85%
1999-10-05	0	1.170	1.170	1.190	1.170	1.170	50,000	58,500	1.1700	0.146	0.146	0.148	0.146	0.146	401,351	0.1458	0.00%
1999-10-04	0	1.170	1.160	1.180	1.160	1.170	352,000	411,620	1.1694	0.146	0.145	0.147	0.145	0.146	2,825,514	0.1457	0.86%
1999-09-30	0	1.160	1.150	1.200	1.160	1.160	300,000	348,000	1.1600	0.145	0.143	0.149	0.145	0.145	2,408,108	0.1445	0.87%
1999-09-29	0	1.150	1.150	1.200	1.150	1.150	40,000	46,000	1.1500	0.143	0.143	0.149	0.143	0.143	321,081	0.1433	-0.86%
1999-09-28	0	1.160	1.150	1.180	1.160	1.160	50,000	58,000	1.1600	0.145	0.143	0.147	0.145	0.145	401,351	0.1445	0.00%
1999-09-27	0	1.160	1.130	1.160	1.160	1.160	200,000	232,000	1.1600	0.145	0.141	0.145	0.145	0.145	1,605,406	0.1445	-0.85%
1999-09-24	0	1.170	1.160	1.210	1.170	1.170	120,000	140,400	1.1700	0.146	0.145	0.151	0.146	0.146	963,243	0.1458	-0.85%
1999-09-23	0	1.180	1.160	1.210	1.180	1.190	150,000	177,500	1.1833	0.147	0.145	0.151	0.147	0.148	1,204,054	0.1474	0.00%
1999-09-22	0	1.180	1.180	1.190	1.180	1.190	60,000	71,200	1.1867	0.147	0.147	0.148	0.147	0.148	481,622	0.1478	-1.67%
1999-09-21	0	1.200	1.200	1.210	1.200	1.210	170,000	205,200	1.2071	0.149	0.149	0.151	0.149	0.151	1,364,595	0.1504	-0.83%
1999-09-20	0	1.210	1.180	1.210	1.170	1.230	572,000	679,260	1.1875	0.151	0.147	0.151	0.146	0.153	4,591,460	0.1479	2.54%
1999-09-17	0	1.180	1.170	1.190	1.170	1.180	270,000	317,400	1.1756	0.147	0.146	0.148	0.146	0.147	2,167,298	0.1464	0.00%
1999-09-15	0	1.180	1.170	1.190	1.170	1.190	208,000	244,400	1.1750	0.147	0.146	0.148	0.146	0.148	1,669,622	0.1464	0.85%
1999-09-14	0	1.170	1.160	1.190	1.160	1.170	510,000	594,900	1.1665	0.146	0.145	0.148	0.145	0.146	4,093,784	0.1453	-1.68%
1999-09-13	0	1.190	1.190	1.200	1.150	1.190	104,000	122,440	1.1773	0.148	0.148	0.149	0.143	0.148	834,811	0.1467	3.48%
1999-09-10	0	1.150	1.150	1.170	1.150	1.170	366,000	421,900	1.1527	0.143	0.143	0.146	0.143	0.146	2,937,892	0.1436	-1.71%
1999-09-09	0	1.170	1.160	1.200	1.170	1.170	100,000	117,000	1.1700	0.146	0.145	0.149	0.146	0.146	802,703	0.1458	1.74%
1999-09-08	0	1.150	1.150	1.190	1.150	1.180	230,000	270,800	1.1774	0.143	0.143	0.148	0.143	0.147	1,846,216	0.1467	-3.36%
1999-09-07	0	1.190	1.170	1.190	1.170	1.200	598,000	705,420	1.1796	0.148	0.146	0.148	0.146	0.149	4,800,163	0.1470	-0.83%
1999-09-06	0	1.200	1.190	1.220	1.180	1.200	398,000	471,600	1.1849	0.149	0.148	0.152	0.147	0.149	3,194,757	0.1476	0.00%
1999-09-03	0	1.200	1.190	1.200	1.180	1.200	376,000	449,720	1.1961	0.149	0.148	0.149	0.147	0.149	3,018,163	0.1490	0.00%
1999-09-02	0	1.200	1.190	1.200	1.190	1.210	654,000	783,820	1.1985	0.149	0.148	0.149	0.148	0.151	5,249,676	0.1493	0.00%
1999-09-01	0	1.200	1.200	1.210	1.200	1.220	213,000	256,580	1.2046	0.149	0.149	0.151	0.149	0.152	1,709,757	0.1501	-0.83%
1999-08-31	0	1.210	1.200	1.210	1.200	1.210	190,000	228,200	1.2011	0.151	0.149	0.151	0.149	0.151	1,525,135	0.1496	0.83%
1999-08-30	0	1.200	1.160	1.200	1.180	1.200	150,000	179,400	1.1960	0.149	0.145	0.149	0.147	0.149	1,204,054	0.1490	0.00%
1999-08-27	0	1.200	1.200	1.220	1.180	1.200	634,000	753,160	1.1879	0.149	0.149	0.152	0.147	0.149	5,089,136	0.1480	1.69%
1999-08-26	0	1.180	1.180	1.210	1.180	1.220	408,000	488,240	1.1967	0.147	0.147	0.151	0.147	0.152	3,275,027	0.1491	-1.67%
1999-08-25	0	1.200	1.190	1.200	1.160	1.200	520,000	610,920	1.1748	0.149	0.148	0.149	0.145	0.149	4,174,055	0.1464	1.69%
1999-08-24	0	1.180	1.150	1.180	1.130	1.180	482,000	558,180	1.1580	0.147	0.143	0.147	0.141	0.147	3,869,027	0.1443	6.31%
1999-08-23	0	1.110	1.110	1.140	1.080	1.110	322,000	348,420	1.0820	0.138	0.138	0.142	0.135	0.138	2,584,703	0.1348	0.00%
1999-08-20	0	1.110	1.110	1.120	1.100	1.120	2,264,000	2,567,460	1.1340	0.138	0.138	0.140	0.137	0.140	18,173,191	0.1413	1.93%
1999-08-19	0	1.160	1.160	1.170	1.150	1.170	210,000	244,000	1.1619	0.136	0.136	0.137	0.134	0.137	1,795,578	0.1359	3.57%
1999-08-18	0	1.120	1.120	1.170	1.110	1.160	396,000	450,160	1.1368	0.131	0.131	0.137	0.130	0.136	3,385,946	0.1329	0.90%
1999-08-17	0	1.110	1.080	1.110	1.120	1.120	6,000	6,720	1.1200	0.130	0.126	0.130	0.131	0.131	51,302	0.1310	-0.89%
1999-08-16	0	1.120	1.090	1.120	1.100	1.140	160,000	177,800	1.1113	0.131	0.127	0.131	0.129	0.133	1,368,059	0.1300	0.00%
1999-08-13	0	1.120	1.120	1.160	1.120	1.120	90,000	100,800	1.1200	0.131	0.131	0.136	0.131	0.131	769,533	0.1310	-2.61%
1999-08-12	0	1.150	1.110	1.190	1.050	1.150	398,000	433,060	1.0881	0.134	0.130	0.139	0.123	0.134	3,403,047	0.1273	12.75%
1999-08-11	0	1.020	1.000	1.050	1.020	1.070	570,000	601,700	1.0556	0.119	0.117	0.123	0.119	0.125	4,873,711	0.1235	-3.77%
1999-08-10	0	1.060	1.040	1.060	1.060	1.150	226,000	251,840	1.1143	0.124	0.122	0.124	0.124	0.134	1,932,384	0.1303	-8.62%
1999-08-09	0	1.160	1.160	1.190	1.160	1.190	250,000	295,200	1.1808	0.136	0.136	0.139	0.136	0.139	2,137,592	0.1381	-4.13%
1999-08-06	0	1.210	1.180	1.230	1.200	1.210	126,000	152,080	1.2070	0.142	0.138	0.144	0.140	0.142	1,077,347	0.1412	-2.42%
1999-08-05	0	1.240	1.210	1.240	-	-	0	0	-	0.145	0.142	0.145	-	-	0	-	0.00%
1999-08-04	0	1.240	1.210	1.270	1.240	1.240	50,000	62,000	1.2400	0.145	0.142	0.149	0.145	0.145	427,518	0.1450	-0.80%
1999-08-03	0	1.250	1.250	1.260	1.240	1.250	20,000	24,900	1.2450	0.146	0.146	0.147	0.145	0.146	171,007	0.1456	-1.57%
1999-08-02	0	1.270	1.220	1.270	1.220	1.270	20,000	24,900	1.2450	0.149	0.143	0.149	0.143	0.149	171,007	0.1456	1.60%
1999-07-30	0	1.250	1.220	1.250	-	-	0	0	-	0.146	0.143	0.146	-	-	0	-	-1.57%
1999-07-29	0	1.270	1.250	1.270	1.270	1.270	100,000	127,000	1.2700	0.149	0.146	0.149	0.149	0.149	855,037	0.1485	0.00%
1999-07-28	0	1.270	1.240	1.270	1.250	1.270	88,000	111,140	1.2630	0.149	0.145	0.149	0.146	0.149	752,433	0.1477	0.00%
1999-07-27	0	1.270	1.240	1.270	1.220	1.280	436,000	544,440	1.2487	0.149	0.145	0.149	0.143	0.150	3,727,961	0.1460	0.79%
1999-07-26	0	1.260	1.220	1.290	1.260	1.260	20,000	25,200	1.2600	0.147	0.143	0.151	0.147	0.147	171,007	0.1474	0.00%
1999-07-23	0	1.260	1.260	1.270	1.220	1.260	108,000	132,880	1.2304	0.147	0.147	0.149	0.143	0.147	923,440	0.1439	-2.33%
1999-07-22	0	1.290	1.250	1.290	1.250	1.290	1,086,000	1,383,700	1.2741	0.151	0.146	0.151	0.146	0.151	9,285,701	0.1490	2.38%
1999-07-21	0	1.260	1.250	1.270	1.250	1.260	1,014,000	1,292,260	1.2744	0.147	0.146	0.149	0.146	0.147	8,670,075	0.1490	-1.56%
1999-07-20	0	1.280	1.270	1.280	1.270	1.310	1,274,000	1,644,620	1.2909	0.150	0.149	0.150	0.149	0.153	10,893,171	0.1510	-1.54%
1999-07-19	0	1.300	1.300	1.310	1.280	1.310	2,420,000	3,140,840	1.2979	0.152	0.152	0.153	0.150	0.153	20,691,894	0.1518	1.56%
1999-07-16	0	1.280	1.280	1.290	1.230	1.310	7,092,000	8,979,750	1.2662	0.150	0.150	0.151	0.144	0.153	60,639,221	0.1481	6.67%
1999-07-15	0	1.200	1.190	1.210	1.190	1.240	1,548,000	1,880,020	1.2145	0.140	0.139	0.142	0.139	0.145	13,235,972	0.1420	0.84%
1999-07-14	0	1.190	1.190	1.200	1.190	1.220	130,000	156,100	1.2008	0.139	0.139	0.140	0.139	0.143	1,111,548	0.1404	-2.46%
1999-07-13	0	1.220	1.210	1.220	1.180	1.230	1,584,000	1,914,000	1.2083	0.143	0.142	0.143	0.138	0.144	13,543,785	0.1413	-0.81%
1999-07-12	0	1.230	1.200	1.230	1.110	1.270	2,542,000	3,074,740	1.2096	0.144	0.140	0.144	0.130	0.149	21,735,039	0.1415	12.84%
1999-07-09	0	1.090	1.070	1.100	1.090	1.100	540,000	592,500	1.0972	0.127	0.125	0.129	0.127	0.129	4,617,200	0.1283	-1.80%
1999-07-08	0	1.110	1.050	1.110	1.100	1.110	550,000	605,500	1.1009	0.130	0.123	0.130	0.129	0.130	4,702,703	0.1288	0.91%
1999-07-07	0	1.100	1.060	1.100	1.020	1.100	644,000	679,900	1.0557	0.129	0.124	0.129	0.119	0.129	5,506,438	0.1235	6.80%
1999-07-06	0	1.030	1.030	1.050	1.030	1.050	260,000	268,800	1.0338	0.120	0.120	0.123	0.120	0.123	2,223,096	0.1209	-2.83%
1999-07-05	0	1.060	1.060	1.070	1.030	1.040	611,000	635,320	1.0398	0.124	0.124	0.125	0.120	0.122	5,224,276	0.1216	3.92%
1999-07-02	0	1.020	1.020	1.040	1.020	1.040	120,000	124,400	1.0367	0.119	0.119	0.122	0.119	0.122	1,026,044	0.1212	-1.92%
1999-06-30	0	1.040	1.030	1.040	1.040	1.060	28,000	29,480	1.0529	0.122	0.120	0.122	0.122	0.124	239,410	0.1231	1.96%
1999-06-29	0	1.020	1.020	1.050	1.000	1.020	480,000	485,400	1.0113	0.119	0.119	0.123	0.117	0.119	4,104,177	0.1183	0.99%
1999-06-28	0	1.010	1.010	1.020	1.010	1.010	144,000	145,440	1.0100	0.118	0.118	0.119	0.118	0.118	1,231,253	0.1181	-1.94%
1999-06-25	0	1.030	1.010	1.040	1.010	1.030	292,000	298,920	1.0237	0.120	0.118	0.122	0.118	0.120	2,496,708	0.1197	0.00%
1999-06-24	0	1.030	1.000	1.030	1.030	1.030	100,000	103,000	1.0300	0.120	0.117	0.120	0.120	0.120	855,037	0.1205	1.98%
1999-06-23	0	1.010	1.010	1.050	1.010	1.030	40,000	40,900	1.0225	0.118	0.118	0.123	0.118	0.120	342,015	0.1196	-1.94%
1999-06-22	0	1.030	1.010	1.050	1.030	1.030	230,000	236,900	1.0300	0.120	0.118	0.123	0.120	0.120	1,966,585	0.1205	-1.90%
1999-06-21	0	1.050	1.000	1.080	1.030	1.080	102,000	106,400	1.0431	0.123	0.117	0.126	0.120	0.126	872,138	0.1220	1.94%
1999-06-17	0	1.030	1.010	1.050	1.030	1.030	50,000	51,500	1.0300	0.120	0.118	0.123	0.120	0.120	427,518	0.1205	0.98%
1999-06-16	0	1.020	1.020	1.050	1.000	1.000	50,000	50,000	1.0000	0.119	0.119	0.123	0.117	0.117	427,518	0.1170	-0.97%
1999-06-15	0	1.030	-	1.090	1.030	1.030	170,000	175,100	1.0300	0.120	-	0.127	0.120	0.120	1,453,563	0.1205	-1.90%
1999-06-14	0	1.050	1.020	1.070	1.010	1.050	30,000	30,700	1.0233	0.123	0.119	0.125	0.118	0.123	256,511	0.1197	3.96%
1999-06-11	0	1.010	1.010	1.080	1.010	1.010	50,000	50,500	1.0100	0.118	0.118	0.126	0.118	0.118	427,518	0.1181	-2.88%
1999-06-10	0	1.040	1.040	1.080	1.040	1.040	100,000	104,000	1.0400	0.122	0.122	0.126	0.122	0.122	855,037	0.1216	-5.45%
1999-06-09	0	1.100	-	1.100	1.090	1.100	330,000	362,700	1.0991	0.129	-	0.129	0.127	0.129	2,821,622	0.1285	0.00%
1999-06-08	0	1.100	1.090	1.100	1.080	1.100	1,030,000	1,122,100	1.0894	0.129	0.127	0.129	0.126	0.129	8,806,881	0.1274	0.00%
1999-06-07	0	1.100	1.080	1.110	1.100	1.100	482,000	530,200	1.1000	0.129	0.126	0.130	0.129	0.129	4,121,278	0.1286	1.85%
1999-06-04	0	1.080	1.060	1.090	1.060	1.090	8,956,000	9,406,260	1.0503	0.126	0.124	0.127	0.124	0.127	76,577,110	0.1228	-0.92%
1999-06-03	0	1.090	1.010	1.090	1.030	1.090	582,000	618,980	1.0635	0.127	0.118	0.127	0.120	0.127	4,976,315	0.1244	4.81%
1999-06-02	0	1.040	1.010	1.050	1.000	1.040	428,000	433,920	1.0138	0.122	0.118	0.123	0.117	0.122	3,659,558	0.1186	0.97%
1999-06-01	0	1.030	1.000	1.030	-	-	0	0	-	0.120	0.117	0.120	-	-	0	-	-1.90%
1999-05-31	0	1.050	1.020	1.050	1.020	1.050	100,000	103,100	1.0310	0.123	0.119	0.123	0.119	0.123	855,037	0.1206	0.00%
1999-05-28	0	1.050	1.000	1.050	1.030	1.050	110,000	115,060	1.0460	0.123	0.117	0.123	0.120	0.123	940,541	0.1223	1.94%
1999-05-27	0	1.030	1.000	1.060	1.030	1.030	10,000	10,300	1.0300	0.120	0.117	0.124	0.120	0.120	85,504	0.1205	-1.90%
1999-05-26	0	1.050	1.020	1.050	-	-	0	0	-	0.123	0.119	0.123	-	-	0	-	0.00%
1999-05-25	0	1.050	1.020	1.070	1.050	1.080	100,000	106,900	1.0690	0.123	0.119	0.125	0.123	0.126	855,037	0.1250	-2.78%
1999-05-24	0	1.080	1.020	1.080	1.040	1.080	400,000	425,360	1.0634	0.126	0.119	0.126	0.122	0.126	3,420,148	0.1244	4.85%
1999-05-21	0	1.030	1.010	1.040	1.010	1.040	410,000	421,900	1.0290	0.120	0.118	0.122	0.118	0.122	3,505,652	0.1203	-0.96%
1999-05-20	0	1.040	1.020	1.040	1.000	1.040	240,000	247,000	1.0292	0.122	0.119	0.122	0.117	0.122	2,052,089	0.1204	4.00%
1999-05-19	0	1.000	1.000	1.040	1.000	1.000	50,000	50,000	1.0000	0.117	0.117	0.122	0.117	0.117	427,518	0.1170	-3.85%
1999-05-18	0	1.040	1.030	1.040	-	-	0	0	-	0.122	0.120	0.122	-	-	0	-	-1.89%
1999-05-17	0	1.060	1.050	1.070	1.050	1.060	160,000	168,500	1.0531	0.124	0.123	0.125	0.123	0.124	1,368,059	0.1232	0.00%
1999-05-14	0	1.060	1.050	1.060	1.050	1.060	120,000	127,100	1.0592	0.124	0.123	0.124	0.123	0.124	1,026,044	0.1239	0.95%
1999-05-13	0	1.050	1.050	1.080	1.050	1.100	290,000	307,000	1.0586	0.123	0.123	0.126	0.123	0.129	2,479,607	0.1238	-0.94%
1999-05-12	0	1.060	1.060	1.070	1.020	1.060	2,982,000	3,133,220	1.0507	0.124	0.124	0.125	0.119	0.124	25,497,202	0.1229	3.92%
1999-05-11	0	1.020	0.990	1.020	1.010	1.020	168,000	171,160	1.0188	0.119	0.116	0.119	0.118	0.119	1,436,462	0.1192	0.99%
1999-05-10	0	1.010	1.000	1.010	0.980	1.010	540,000	533,900	0.9887	0.118	0.117	0.118	0.115	0.118	4,617,200	0.1156	3.06%
1999-05-07	0	0.980	0.980	1.020	0.980	1.010	232,000	230,060	0.9916	0.115	0.115	0.119	0.115	0.118	1,983,686	0.1160	-2.00%
1999-05-06	0	1.000	1.000	1.020	0.980	1.010	790,000	788,000	0.9975	0.117	0.117	0.119	0.115	0.118	6,754,792	0.1167	0.00%
1999-05-05	0	1.000	1.000	1.030	1.000	1.020	440,000	442,700	1.0061	0.117	0.117	0.120	0.117	0.119	3,762,163	0.1177	0.00%
1999-05-04	0	1.000	0.990	1.010	0.990	1.020	60,000	59,900	0.9983	0.117	0.116	0.118	0.116	0.119	513,022	0.1168	-1.96%
1999-05-03	0	1.020	0.980	1.020	0.980	1.020	210,000	209,900	0.9995	0.119	0.115	0.119	0.115	0.119	1,795,578	0.1169	3.03%
1999-04-30	0	0.990	0.980	1.000	0.990	0.990	90,000	89,100	0.9900	0.116	0.115	0.117	0.116	0.116	769,533	0.1158	-2.94%
1999-04-29	0	1.020	1.000	1.020	0.990	1.020	176,000	175,800	0.9989	0.119	0.117	0.119	0.116	0.119	1,504,865	0.1168	3.03%
1999-04-28	0	0.990	0.980	1.000	0.980	1.000	840,000	825,600	0.9829	0.116	0.115	0.117	0.115	0.117	7,182,310	0.1149	-3.88%
1999-04-27	0	1.030	1.030	1.040	0.950	1.050	2,854,000	2,851,520	0.9991	0.120	0.120	0.122	0.111	0.123	24,402,755	0.1169	9.57%
1999-04-26	0	0.940	0.940	0.960	0.930	0.950	434,000	409,300	0.9431	0.110	0.110	0.112	0.109	0.111	3,710,860	0.1103	-1.05%
1999-04-23	0	0.950	0.930	0.950	0.950	0.950	16,000	15,200	0.9500	0.111	0.109	0.111	0.111	0.111	136,806	0.1111	1.06%
1999-04-22	0	0.940	0.940	0.950	0.940	0.950	250,000	236,100	0.9444	0.110	0.110	0.111	0.110	0.111	2,137,592	0.1105	0.00%
1999-04-21	0	0.940	0.940	0.950	0.940	0.960	200,000	190,300	0.9515	0.110	0.110	0.111	0.110	0.112	1,710,074	0.1113	-1.05%
1999-04-20	0	0.950	0.950	0.970	0.950	0.970	560,000	534,700	0.9548	0.111	0.111	0.113	0.111	0.113	4,788,207	0.1117	0.00%
1999-04-19	0	0.950	0.950	0.960	0.950	0.970	8,562,000	8,141,600	0.9509	0.111	0.111	0.112	0.111	0.113	73,208,264	0.1112	0.00%
1999-04-16	0	0.950	0.950	0.960	0.940	0.950	624,000	591,160	0.9474	0.111	0.111	0.112	0.110	0.111	5,335,431	0.1108	1.06%
1999-04-15	0	0.940	0.940	0.950	0.940	0.960	770,000	729,000	0.9468	0.110	0.110	0.111	0.110	0.112	6,583,785	0.1107	1.08%
1999-04-14	0	0.930	0.930	0.940	0.930	0.940	350,000	325,980	0.9314	0.109	0.109	0.110	0.109	0.110	2,992,629	0.1089	-2.11%
1999-04-13	0	0.950	0.950	0.960	0.930	0.950	1,031,500	975,490	0.9457	0.111	0.111	0.112	0.109	0.111	8,819,706	0.1106	4.40%
1999-04-12	0	0.910	0.910	0.920	0.900	0.920	432,000	392,920	0.9095	0.106	0.106	0.108	0.105	0.108	3,693,760	0.1064	0.00%
1999-04-09	0	0.910	0.910	0.930	0.910	0.910	140,000	127,400	0.9100	0.106	0.106	0.109	0.106	0.106	1,197,052	0.1064	1.11%
1999-04-08	0	0.900	0.900	0.940	0.900	0.930	460,000	421,500	0.9163	0.105	0.105	0.110	0.105	0.109	3,933,170	0.1072	0.00%
1999-04-07	0	0.900	0.900	0.940	0.900	0.960	706,000	641,400	0.9085	0.105	0.105	0.110	0.105	0.112	6,036,561	0.1063	-2.17%
1999-04-01	0	0.920	0.920	0.930	0.920	0.920	184,000	169,280	0.9200	0.108	0.108	0.109	0.108	0.108	1,573,268	0.1076	-2.13%
1999-03-31	0	0.940	0.910	0.950	0.900	0.950	450,000	415,820	0.9240	0.110	0.106	0.111	0.105	0.111	3,847,666	0.1081	5.62%
1999-03-30	0	0.890	0.890	0.910	0.890	0.890	112,000	99,680	0.8900	0.104	0.104	0.106	0.104	0.104	957,641	0.1041	-1.11%
1999-03-29	0	0.900	0.900	0.910	0.870	0.900	410,000	360,500	0.8793	0.105	0.105	0.106	0.102	0.105	3,505,652	0.1028	4.65%
1999-03-26	0	0.860	0.860	0.900	0.860	0.870	70,000	60,400	0.8629	0.101	0.101	0.105	0.101	0.102	598,526	0.1009	-4.44%
1999-03-25	0	0.900	0.880	0.930	0.900	0.960	200,000	189,100	0.9455	0.105	0.103	0.109	0.105	0.112	1,710,074	0.1106	-6.25%
1999-03-24	0	0.960	0.940	0.960	0.880	0.970	3,362,000	3,151,400	0.9374	0.112	0.110	0.112	0.103	0.113	28,746,342	0.1096	7.87%
1999-03-23	0	0.890	0.880	0.900	0.800	0.900	2,438,000	2,063,680	0.8465	0.104	0.103	0.105	0.094	0.105	20,845,801	0.0990	11.25%
1999-03-22	0	0.800	0.790	0.800	0.800	0.800	332,000	265,600	0.8000	0.094	0.092	0.094	0.094	0.094	2,838,723	0.0936	0.00%
1999-03-19	0	0.800	0.790	0.800	0.790	0.800	322,000	255,600	0.7938	0.094	0.092	0.094	0.092	0.094	2,753,219	0.0928	1.27%
1999-03-18	0	0.790	0.790	0.800	0.790	0.810	30,000	24,100	0.8033	0.092	0.092	0.094	0.092	0.095	256,511	0.0940	-1.25%
1999-03-17	0	0.800	0.780	0.800	0.780	0.800	160,000	125,700	0.7856	0.094	0.091	0.094	0.091	0.094	1,368,059	0.0919	0.00%
1999-03-16	0	0.800	0.790	0.800	-	-	0	0	-	0.094	0.092	0.094	-	-	0	-	-1.23%
1999-03-15	0	0.810	0.770	0.810	0.790	0.810	480,000	381,600	0.7950	0.095	0.090	0.095	0.092	0.095	4,104,177	0.0930	5.19%
1999-03-12	0	0.770	0.770	0.800	0.770	0.770	86,000	66,220	0.7700	0.090	0.090	0.094	0.090	0.090	735,332	0.0901	-1.28%
1999-03-11	0	0.780	0.770	0.780	0.780	0.780	121,000	94,380	0.7800	0.091	0.090	0.091	0.091	0.091	1,034,595	0.0912	0.00%
1999-03-10	0	0.780	0.770	0.780	0.780	0.780	194,000	151,320	0.7800	0.091	0.090	0.091	0.091	0.091	1,658,772	0.0912	0.00%
1999-03-09	0	0.780	0.780	0.800	0.770	0.770	100,000	77,000	0.7700	0.091	0.091	0.094	0.090	0.090	855,037	0.0901	-2.50%
1999-03-08	0	0.800	0.770	0.800	0.800	0.800	50,000	40,000	0.8000	0.094	0.090	0.094	0.094	0.094	427,518	0.0936	0.00%
1999-03-05	0	0.800	0.780	0.800	0.790	0.800	606,000	482,940	0.7969	0.094	0.091	0.094	0.092	0.094	5,181,524	0.0932	1.27%
1999-03-04	0	0.790	0.780	0.790	0.790	0.790	50,000	39,500	0.7900	0.092	0.091	0.092	0.092	0.092	427,518	0.0924	-1.25%
1999-03-03	0	0.800	0.760	0.800	0.790	0.800	102,000	81,400	0.7980	0.094	0.089	0.094	0.092	0.094	872,138	0.0933	1.27%
1999-03-02	0	0.790	0.790	0.800	0.770	0.800	140,000	110,820	0.7916	0.092	0.092	0.094	0.090	0.094	1,197,052	0.0926	1.28%
1999-03-01	0	0.780	0.780	0.800	0.780	0.780	50,000	39,000	0.7800	0.091	0.091	0.094	0.091	0.091	427,518	0.0912	-2.50%
1999-02-26	0	0.800	0.760	0.810	0.790	0.800	599,500	477,150	0.7959	0.094	0.089	0.095	0.092	0.094	5,125,947	0.0931	0.00%
1999-02-25	0	0.800	0.760	0.800	0.800	0.800	4,000	3,200	0.8000	0.094	0.089	0.094	0.094	0.094	34,201	0.0936	0.00%
1999-02-24	0	0.800	0.760	0.800	0.790	0.800	200,000	159,500	0.7975	0.094	0.089	0.094	0.092	0.094	1,710,074	0.0933	1.27%
1999-02-23	0	0.790	0.760	0.790	-	-	0	0	-	0.092	0.089	0.092	-	-	0	-	-1.25%
1999-02-22	0	0.800	0.790	0.800	0.800	0.800	100,000	80,000	0.8000	0.094	0.092	0.094	0.094	0.094	855,037	0.0936	1.27%
1999-02-19	0	0.790	0.780	0.800	-	-	0	0	-	0.092	0.091	0.094	-	-	0	-	0.00%
1999-02-15	0	0.790	0.770	0.800	-	-	0	0	-	0.092	0.090	0.094	-	-	0	-	0.00%
1999-02-12	0	0.790	0.760	0.790	0.790	0.790	100,000	79,000	0.7900	0.092	0.089	0.092	0.092	0.092	855,037	0.0924	-1.25%
1999-02-11	0	0.800	0.770	0.800	0.800	0.800	250,000	200,000	0.8000	0.094	0.090	0.094	0.094	0.094	2,137,592	0.0936	0.00%
1999-02-10	0	0.800	0.780	0.800	-	-	0	0	-	0.094	0.091	0.094	-	-	0	-	0.00%
1999-02-09	0	0.800	0.780	0.800	0.790	0.800	810,000	647,800	0.7998	0.094	0.091	0.094	0.092	0.094	6,925,799	0.0935	0.00%
1999-02-08	0	0.800	0.780	0.800	0.800	0.810	892,000	714,600	0.8011	0.094	0.091	0.094	0.094	0.095	7,626,930	0.0937	0.00%
1999-02-05	0	0.800	0.790	0.800	0.800	0.800	410,000	328,000	0.8000	0.094	0.092	0.094	0.094	0.094	3,505,652	0.0936	0.00%
1999-02-04	0	0.800	0.790	0.810	0.800	0.800	540,000	432,000	0.8000	0.094	0.092	0.095	0.094	0.094	4,617,200	0.0936	0.00%
1999-02-03	0	0.800	0.800	0.810	0.800	0.800	474,000	379,200	0.8000	0.094	0.094	0.095	0.094	0.094	4,052,875	0.0936	0.00%
1999-02-02	0	0.800	0.780	0.800	0.780	0.800	1,250,000	999,880	0.7999	0.094	0.091	0.094	0.091	0.094	10,687,962	0.0936	0.00%
1999-02-01	0	0.800	0.800	0.810	0.770	0.800	480,000	380,000	0.7917	0.094	0.094	0.095	0.090	0.094	4,104,177	0.0926	2.56%
1999-01-29	0	0.780	0.780	0.810	0.780	0.780	80,000	62,400	0.7800	0.091	0.091	0.095	0.091	0.091	684,030	0.0912	0.00%
1999-01-28	0	0.780	0.780	0.790	0.780	0.790	260,000	203,700	0.7835	0.091	0.091	0.092	0.091	0.092	2,223,096	0.0916	0.65%
1999-01-27	0	0.800	0.790	0.820	0.790	0.840	1,504,000	1,206,500	0.8022	0.091	0.090	0.093	0.090	0.095	13,274,587	0.0909	1.27%
1999-01-26	0	0.790	0.790	0.800	0.790	0.800	120,000	95,800	0.7983	0.090	0.090	0.091	0.090	0.091	1,059,143	0.0905	-1.25%
1999-01-25	0	0.800	0.780	0.800	0.780	0.800	1,560,000	1,229,520	0.7882	0.091	0.088	0.091	0.088	0.091	13,768,853	0.0893	1.27%
1999-01-22	0	0.790	0.780	0.790	0.780	0.790	550,000	433,500	0.7882	0.090	0.088	0.090	0.088	0.090	4,854,403	0.0893	0.00%
1999-01-21	0	0.790	0.790	0.800	0.790	0.810	1,604,000	1,274,360	0.7945	0.090	0.090	0.091	0.090	0.092	14,157,205	0.0900	-1.25%
1999-01-20	0	0.800	0.790	0.800	0.780	0.800	1,906,000	1,512,640	0.7936	0.091	0.090	0.091	0.088	0.091	16,822,714	0.0899	1.27%
1999-01-19	0	0.790	0.790	0.800	0.790	0.800	842,000	669,680	0.7953	0.090	0.090	0.091	0.090	0.091	7,431,650	0.0901	0.00%
1999-01-18	0	0.790	0.780	0.790	0.780	0.800	396,000	313,440	0.7915	0.090	0.088	0.090	0.088	0.091	3,495,170	0.0897	-1.25%
1999-01-15	0	0.800	0.760	0.800	0.790	0.800	5,150,000	4,019,700	0.7805	0.091	0.086	0.091	0.090	0.091	45,454,868	0.0884	1.27%
1999-01-14	0	0.790	0.750	0.790	0.750	0.800	694,000	533,760	0.7691	0.090	0.085	0.090	0.085	0.091	6,125,374	0.0871	1.28%
1999-01-13	0	0.780	0.780	0.800	0.780	0.800	200,000	158,100	0.7905	0.088	0.088	0.091	0.088	0.091	1,765,238	0.0896	-1.27%
1999-01-12	0	0.790	0.780	0.800	0.790	0.800	580,000	458,900	0.7912	0.090	0.088	0.091	0.090	0.091	5,119,189	0.0896	0.00%
1999-01-11	0	0.790	0.780	0.790	0.770	0.800	762,000	600,200	0.7877	0.090	0.088	0.090	0.087	0.091	6,725,555	0.0892	1.28%
1999-01-08	0	0.780	0.770	0.790	0.780	0.800	420,000	333,000	0.7929	0.088	0.087	0.090	0.088	0.091	3,706,999	0.0898	-2.50%
1999-01-07	0	0.800	0.800	0.810	0.800	0.810	1,214,000	976,200	0.8041	0.091	0.091	0.092	0.091	0.092	10,714,992	0.0911	0.00%
1999-01-06	0	0.800	0.780	0.810	0.770	0.810	1,230,000	965,600	0.7850	0.091	0.088	0.092	0.087	0.092	10,856,211	0.0889	3.90%
1999-01-05	0	0.770	0.750	0.780	0.740	0.790	850,000	648,000	0.7624	0.087	0.085	0.088	0.084	0.090	7,502,260	0.0864	5.48%
1999-01-04	0	0.730	0.730	0.750	0.730	0.730	450,000	328,500	0.7300	0.083	0.083	0.085	0.083	0.083	3,971,785	0.0827	-3.95%
1998-12-31	0	0.760	0.730	-	0.730	0.760	884,000	663,200	0.7502	0.086	0.083	-	0.083	0.086	7,802,350	0.0850	8.57%
1998-12-30	0	0.700	0.700	0.710	0.700	0.730	310,000	217,600	0.7019	0.079	0.079	0.080	0.079	0.083	2,736,118	0.0795	-1.41%
1998-12-29	0	0.710	0.700	0.710	0.710	0.750	260,000	185,000	0.7115	0.080	0.079	0.080	0.080	0.085	2,294,809	0.0806	-4.05%
1998-12-28	0	0.740	0.710	0.750	0.700	0.740	230,000	163,800	0.7122	0.084	0.080	0.085	0.079	0.084	2,030,023	0.0807	0.00%
1998-12-24	0	0.740	0.700	0.740	0.700	0.750	76,000	54,000	0.7105	0.084	0.079	0.084	0.079	0.085	670,790	0.0805	4.23%
1998-12-23	0	0.710	0.710	0.740	0.710	0.720	252,000	180,140	0.7148	0.080	0.080	0.084	0.080	0.082	2,224,199	0.0810	-5.33%
1998-12-22	0	0.750	0.740	0.750	0.740	0.760	630,000	470,700	0.7471	0.085	0.084	0.085	0.084	0.086	5,560,498	0.0847	0.00%
1998-12-21	0	0.750	0.750	0.760	0.750	0.760	1,060,000	796,000	0.7509	0.085	0.085	0.086	0.085	0.086	9,355,759	0.0851	-1.32%
1998-12-18	0	0.760	0.750	0.760	0.750	0.760	1,190,000	893,500	0.7508	0.086	0.085	0.086	0.085	0.086	10,503,164	0.0851	1.33%
1998-12-17	0	0.750	0.720	0.770	0.700	0.750	1,510,000	1,108,300	0.7340	0.085	0.082	0.087	0.079	0.085	13,327,544	0.0832	4.17%
1998-12-16	0	0.720	0.710	0.720	0.710	0.740	1,600,000	1,158,040	0.7238	0.082	0.080	0.082	0.080	0.084	14,121,901	0.0820	2.86%
1998-12-15	0	0.700	0.700	0.710	0.700	0.720	470,000	331,120	0.7045	0.079	0.079	0.080	0.079	0.082	4,148,308	0.0798	-1.41%
1998-12-14	0	0.710	0.690	0.710	0.700	0.740	520,000	369,900	0.7113	0.080	0.078	0.080	0.079	0.084	4,589,618	0.0806	1.43%
1998-12-11	0	0.700	0.700	0.710	0.680	0.710	500,000	350,600	0.7012	0.079	0.079	0.080	0.077	0.080	4,413,094	0.0794	0.00%
1998-12-10	0	0.700	0.690	0.700	0.700	0.710	270,000	189,600	0.7022	0.079	0.078	0.079	0.079	0.080	2,383,071	0.0796	-2.78%
1998-12-09	0	0.720	0.710	0.720	0.690	0.720	1,480,000	1,042,980	0.7047	0.082	0.080	0.082	0.078	0.082	13,062,758	0.0798	9.09%
1998-12-08	0	0.660	0.660	0.690	0.660	0.690	2,498,000	1,672,320	0.6695	0.075	0.075	0.078	0.075	0.078	22,047,817	0.0758	1.54%
1998-12-07	0	0.650	0.650	0.680	0.650	0.700	106,000	73,160	0.6902	0.074	0.074	0.077	0.074	0.079	935,576	0.0782	-2.99%
1998-12-04	0	0.670	0.650	0.670	0.660	0.680	280,000	185,600	0.6629	0.076	0.074	0.076	0.075	0.077	2,471,333	0.0751	1.52%
1998-12-03	0	0.660	0.660	0.690	0.660	0.700	340,000	226,000	0.6647	0.075	0.075	0.078	0.075	0.079	3,000,904	0.0753	-4.35%
1998-12-02	0	0.690	0.650	0.690	0.650	0.690	98,000	65,620	0.6696	0.078	0.074	0.078	0.074	0.078	864,966	0.0759	0.00%
1998-12-01	0	0.690	0.660	0.690	0.650	0.700	780,000	530,000	0.6795	0.078	0.075	0.078	0.074	0.079	6,884,427	0.0770	0.00%
1998-11-30	0	0.690	-	0.690	0.650	0.730	740,000	488,600	0.6603	0.078	-	0.078	0.074	0.083	6,531,379	0.0748	-4.17%
1998-11-27	0	0.720	0.680	0.720	0.680	0.720	270,000	186,400	0.6904	0.082	0.077	0.082	0.077	0.082	2,383,071	0.0782	2.86%
1998-11-26	0	0.700	0.680	0.700	0.670	0.720	540,000	370,200	0.6856	0.079	0.077	0.079	0.076	0.082	4,766,141	0.0777	-2.78%
1998-11-25	0	0.720	0.680	0.730	0.680	0.730	570,000	395,820	0.6944	0.082	0.077	0.083	0.077	0.083	5,030,927	0.0787	-1.37%
1998-11-24	0	0.730	0.700	0.730	0.700	0.740	190,000	134,600	0.7084	0.083	0.079	0.083	0.079	0.084	1,676,976	0.0803	0.00%
1998-11-23	0	0.730	0.700	0.740	0.730	0.730	100,000	73,000	0.7300	0.083	0.079	0.084	0.083	0.083	882,619	0.0827	0.00%
1998-11-20	0	0.730	0.700	0.730	0.730	0.730	80,000	58,400	0.7300	0.083	0.079	0.083	0.083	0.083	706,095	0.0827	1.39%
1998-11-19	0	0.720	0.710	0.720	0.720	0.720	20,000	14,400	0.7200	0.082	0.080	0.082	0.082	0.082	176,524	0.0816	-1.37%
1998-11-18	0	0.730	0.710	0.730	0.710	0.730	380,000	271,900	0.7155	0.083	0.080	0.083	0.080	0.083	3,353,951	0.0811	-1.35%
1998-11-17	0	0.740	0.700	0.740	0.700	0.740	200,000	141,600	0.7080	0.084	0.079	0.084	0.079	0.084	1,765,238	0.0802	4.23%
1998-11-16	0	0.710	0.710	0.740	0.710	0.740	248,000	179,460	0.7236	0.080	0.080	0.084	0.080	0.084	2,188,895	0.0820	-4.05%
1998-11-13	0	0.740	0.710	0.740	0.720	0.740	744,000	540,560	0.7266	0.084	0.080	0.084	0.082	0.084	6,566,684	0.0823	0.00%
1998-11-12	0	0.740	0.720	0.740	0.720	0.740	626,000	459,160	0.7335	0.084	0.082	0.084	0.082	0.084	5,525,194	0.0831	4.23%
1998-11-11	0	0.710	0.710	0.740	0.710	0.730	222,000	159,840	0.7200	0.080	0.080	0.084	0.080	0.083	1,959,414	0.0816	-4.05%
1998-11-10	0	0.740	0.700	0.740	0.710	0.740	150,000	109,500	0.7300	0.084	0.079	0.084	0.080	0.084	1,323,928	0.0827	-1.33%
1998-11-09	0	0.750	0.700	0.750	0.720	0.750	440,000	323,700	0.7357	0.085	0.079	0.085	0.082	0.085	3,883,523	0.0834	4.17%
1998-11-06	0	0.720	0.700	0.720	0.720	0.740	150,000	110,000	0.7333	0.082	0.079	0.082	0.082	0.084	1,323,928	0.0831	-1.37%
1998-11-05	0	0.730	0.720	0.740	0.710	0.750	660,000	483,400	0.7324	0.083	0.082	0.084	0.080	0.085	5,825,284	0.0830	2.82%
1998-11-04	0	0.710	0.700	0.720	0.710	0.750	600,000	436,500	0.7275	0.080	0.079	0.082	0.080	0.085	5,295,713	0.0824	1.43%
1998-11-03	0	0.700	0.690	0.700	0.700	0.710	560,000	396,600	0.7082	0.079	0.078	0.079	0.079	0.080	4,942,665	0.0802	0.00%
1998-11-02	0	0.700	0.680	0.710	0.700	0.700	580,000	407,000	0.7017	0.079	0.077	0.080	0.079	0.079	5,119,189	0.0795	2.94%
1998-10-30	0	0.680	0.660	0.680	0.680	0.690	230,000	157,700	0.6857	0.077	0.075	0.077	0.077	0.078	2,030,023	0.0777	-1.45%
1998-10-29	0	0.690	0.650	0.690	0.690	0.690	352,000	242,880	0.6900	0.078	0.074	0.078	0.078	0.078	3,106,818	0.0782	1.47%
1998-10-27	0	0.680	0.670	0.680	0.700	0.720	200,000	142,400	0.7120	0.077	0.076	0.077	0.079	0.082	1,765,238	0.0807	-1.45%
1998-10-26	0	0.690	0.670	0.690	0.690	0.690	200,000	138,000	0.6900	0.078	0.076	0.078	0.078	0.078	1,765,238	0.0782	0.00%
1998-10-23	0	0.690	0.660	0.690	0.680	0.690	262,000	180,280	0.6881	0.078	0.075	0.078	0.077	0.078	2,312,461	0.0780	1.47%
1998-10-22	0	0.680	0.660	0.690	0.680	0.680	200,000	136,000	0.6800	0.077	0.075	0.078	0.077	0.077	1,765,238	0.0770	1.49%
1998-10-21	0	0.670	0.670	0.680	0.670	0.710	884,000	603,880	0.6831	0.076	0.076	0.077	0.076	0.080	7,802,350	0.0774	-1.47%
1998-10-20	0	0.680	0.650	0.680	0.660	0.690	520,000	355,340	0.6833	0.077	0.074	0.077	0.075	0.078	4,589,618	0.0774	4.62%
1998-10-19	0	0.650	0.630	0.650	0.630	0.660	670,000	436,100	0.6509	0.074	0.071	0.074	0.071	0.075	5,913,546	0.0737	-1.52%
1998-10-16	0	0.660	0.600	0.660	0.590	0.700	1,708,000	1,062,700	0.6222	0.075	0.068	0.075	0.067	0.079	15,075,129	0.0705	13.79%
1998-10-15	0	0.580	0.530	-	0.530	0.580	1,920,000	1,029,600	0.5363	0.066	0.060	-	0.060	0.066	16,946,281	0.0608	9.43%
1998-10-14	0	0.530	0.510	0.540	0.530	0.530	1,578,000	836,340	0.5300	0.060	0.058	0.061	0.060	0.060	13,927,725	0.0600	0.00%
1998-10-13	0	0.530	0.520	0.540	0.500	0.540	1,452,000	767,680	0.5287	0.060	0.059	0.061	0.057	0.061	12,815,625	0.0599	3.92%
1998-10-12	0	0.510	0.510	0.530	0.510	0.540	2,906,000	1,523,860	0.5244	0.058	0.058	0.060	0.058	0.061	25,648,902	0.0594	0.00%
1998-10-09	0	0.510	0.490	0.510	0.500	0.510	400,000	201,000	0.5025	0.058	0.056	0.058	0.057	0.058	3,530,475	0.0569	-3.77%
1998-10-08	0	0.530	0.485	0.530	0.480	0.540	996,000	489,000	0.4910	0.060	0.055	0.060	0.054	0.061	8,790,883	0.0556	6.00%
1998-10-07	0	0.500	0.480	0.500	-	-	0	0	-	0.057	0.054	0.057	-	-	0	-	0.00%
1998-10-05	0	0.500	0.480	0.510	0.500	0.500	50,000	25,000	0.5000	0.057	0.054	0.058	0.057	0.057	441,309	0.0566	0.00%
1998-09-30	0	0.500	-	0.500	0.480	0.500	560,000	273,800	0.4889	0.057	-	0.057	0.054	0.057	4,942,665	0.0554	4.17%
1998-09-29	0	0.480	0.480	0.490	0.480	0.490	510,000	245,300	0.4810	0.054	0.054	0.056	0.054	0.056	4,501,356	0.0545	0.00%
1998-09-28	0	0.480	0.480	0.490	0.480	0.490	480,000	230,800	0.4808	0.054	0.054	0.056	0.054	0.056	4,236,570	0.0545	-5.88%
1998-09-25	0	0.510	0.495	0.510	0.510	0.510	58,000	29,660	0.5114	0.058	0.056	0.058	0.058	0.058	511,919	0.0579	2.00%
1998-09-24	0	0.500	0.485	0.500	0.485	0.500	410,000	204,250	0.4982	0.057	0.055	0.057	0.055	0.057	3,618,737	0.0564	0.00%
1998-09-23	0	0.500	0.485	0.510	0.485	0.500	420,000	209,850	0.4996	0.057	0.055	0.058	0.055	0.057	3,706,999	0.0566	2.04%
1998-09-22	0	0.490	0.485	0.520	0.485	0.520	918,000	457,100	0.4979	0.056	0.055	0.059	0.055	0.059	8,102,440	0.0564	-2.00%
1998-09-21	0	0.500	0.490	0.510	0.490	0.540	1,220,000	626,400	0.5134	0.057	0.056	0.058	0.056	0.061	10,767,949	0.0582	2.04%
1998-09-18	0	0.540	0.520	0.540	0.520	0.550	1,444,000	771,160	0.5340	0.056	0.053	0.056	0.053	0.057	14,045,527	0.0549	1.89%
1998-09-17	0	0.530	0.520	0.530	0.510	0.550	1,050,000	558,000	0.5314	0.054	0.053	0.054	0.052	0.057	10,213,160	0.0546	3.92%
1998-09-16	0	0.510	0.510	0.520	0.510	0.520	210,000	107,200	0.5105	0.052	0.052	0.053	0.052	0.053	2,042,632	0.0525	-3.77%
1998-09-15	0	0.530	0.510	0.530	0.510	0.530	1,016,000	523,980	0.5157	0.054	0.052	0.054	0.052	0.054	9,882,448	0.0530	1.92%
1998-09-14	0	0.520	0.500	0.520	0.510	0.520	950,000	490,500	0.5163	0.053	0.051	0.053	0.052	0.053	9,240,478	0.0531	0.00%
1998-09-11	0	0.520	0.510	0.530	0.510	0.520	700,000	362,000	0.5171	0.053	0.052	0.054	0.052	0.053	6,808,774	0.0532	-1.89%
1998-09-10	0	0.530	0.510	0.530	0.510	0.530	260,000	135,700	0.5219	0.054	0.052	0.054	0.052	0.054	2,528,973	0.0537	1.92%
1998-09-09	0	0.520	0.510	0.520	0.510	0.520	510,000	260,600	0.5110	0.053	0.052	0.053	0.052	0.053	4,960,678	0.0525	1.96%
1998-09-08	0	0.510	0.510	0.520	0.510	0.520	520,000	269,200	0.5177	0.052	0.052	0.053	0.052	0.053	5,057,946	0.0532	-3.77%
1998-09-07	0	0.530	0.510	0.540	0.530	0.540	930,000	496,200	0.5335	0.054	0.052	0.056	0.054	0.056	9,045,942	0.0549	0.00%
1998-09-04	0	0.530	0.500	0.530	0.510	0.530	700,000	367,400	0.5249	0.054	0.051	0.054	0.052	0.054	6,808,774	0.0540	-1.85%
1998-09-03	0	0.540	0.510	0.540	0.500	0.540	850,000	446,400	0.5252	0.056	0.052	0.056	0.051	0.056	8,267,796	0.0540	3.85%
1998-09-02	0	0.520	0.500	0.530	0.510	0.520	776,000	398,760	0.5139	0.053	0.051	0.054	0.052	0.053	7,548,012	0.0528	0.00%
1998-09-01	0	0.520	0.500	0.530	0.510	0.520	1,054,000	538,180	0.5106	0.053	0.051	0.054	0.052	0.053	10,252,068	0.0525	1.96%
1998-08-31	0	0.510	0.500	0.510	0.500	0.510	1,108,000	562,080	0.5073	0.052	0.051	0.052	0.051	0.052	10,777,316	0.0522	2.00%
1998-08-28	0	0.500	0.500	0.520	0.470	0.550	2,440,000	1,230,300	0.5042	0.051	0.051	0.053	0.048	0.057	23,733,439	0.0518	-3.85%
1998-08-27	0	0.520	0.520	0.530	0.510	0.520	600,000	309,000	0.5150	0.053	0.053	0.054	0.052	0.053	5,836,092	0.0529	-3.70%
1998-08-26	0	0.540	0.520	0.540	0.510	0.550	650,000	352,500	0.5423	0.056	0.053	0.056	0.052	0.057	6,322,433	0.0558	1.89%
1998-08-25	0	0.530	0.510	0.530	0.530	0.530	300,000	159,000	0.5300	0.054	0.052	0.054	0.054	0.054	2,918,046	0.0545	3.92%
1998-08-24	0	0.510	0.510	0.520	0.510	0.510	500,000	255,000	0.5100	0.052	0.052	0.053	0.052	0.052	4,863,410	0.0524	-5.56%
1998-08-21	0	0.540	0.520	0.540	0.530	0.560	880,000	475,900	0.5408	0.056	0.053	0.056	0.054	0.058	8,559,601	0.0556	-1.82%
1998-08-20	0	0.550	0.530	0.560	0.530	0.580	890,000	486,800	0.5470	0.057	0.054	0.058	0.054	0.060	8,656,869	0.0562	5.77%
1998-08-19	0	0.520	0.510	0.520	0.510	0.520	1,020,000	528,100	0.5177	0.053	0.052	0.053	0.052	0.053	9,921,356	0.0532	1.96%
1998-08-18	0	0.510	0.510	0.530	0.510	0.550	290,000	154,700	0.5334	0.052	0.052	0.054	0.052	0.057	2,820,778	0.0548	0.00%
1998-08-14	0	0.510	0.495	0.520	0.500	0.510	620,000	311,200	0.5019	0.052	0.051	0.053	0.051	0.052	6,030,628	0.0516	4.08%
1998-08-13	0	0.490	0.490	0.510	0.490	0.500	198,000	98,520	0.4976	0.050	0.050	0.052	0.050	0.051	1,925,910	0.0512	-3.92%
1998-08-12	0	0.510	0.500	0.510	0.510	0.510	200,000	102,000	0.5100	0.052	0.051	0.052	0.052	0.052	1,945,364	0.0524	-1.92%
1998-08-11	0	0.520	0.495	0.520	0.520	0.530	300,000	158,000	0.5267	0.053	0.051	0.053	0.053	0.054	2,918,046	0.0541	-3.70%
1998-08-10	0	0.540	0.490	0.540	0.490	0.540	416,000	208,400	0.5010	0.056	0.050	0.056	0.050	0.056	4,046,357	0.0515	8.00%
1998-08-07	0	0.500	0.490	0.510	0.490	0.500	630,000	314,200	0.4987	0.051	0.050	0.052	0.050	0.051	6,127,896	0.0513	0.00%
1998-08-06	0	0.500	0.500	0.510	0.500	0.500	290,000	145,000	0.5000	0.051	0.051	0.052	0.051	0.051	2,820,778	0.0514	-1.96%
1998-08-05	0	0.510	-	0.520	0.500	0.510	800,000	407,000	0.5088	0.052	-	0.053	0.051	0.052	7,781,455	0.0523	2.00%
1998-08-04	0	0.500	0.500	0.510	0.490	0.500	630,000	313,700	0.4979	0.051	0.051	0.052	0.050	0.051	6,127,896	0.0512	-1.96%
1998-08-03	0	0.510	0.500	0.520	0.500	0.510	770,000	385,800	0.5010	0.052	0.051	0.053	0.051	0.052	7,489,651	0.0515	0.00%
1998-07-31	0	0.510	0.500	0.520	0.510	0.510	326,000	166,260	0.5100	0.052	0.051	0.053	0.052	0.052	3,170,943	0.0524	0.00%
1998-07-30	0	0.510	0.500	0.520	0.500	0.510	410,000	207,000	0.5049	0.052	0.051	0.053	0.051	0.052	3,987,996	0.0519	0.00%
1998-07-29	0	0.510	0.500	0.520	0.500	0.520	590,000	298,900	0.5066	0.052	0.051	0.053	0.051	0.053	5,738,823	0.0521	0.00%
1998-07-28	0	0.510	0.495	0.520	0.500	0.510	596,000	301,960	0.5066	0.052	0.051	0.053	0.051	0.052	5,797,184	0.0521	0.00%
1998-07-27	0	0.510	0.495	0.520	0.495	0.510	544,000	274,780	0.5051	0.052	0.051	0.053	0.051	0.052	5,291,390	0.0519	0.00%
1998-07-24	0	0.510	0.495	0.520	0.500	0.510	504,000	252,440	0.5009	0.052	0.051	0.053	0.051	0.052	4,902,317	0.0515	0.00%
1998-07-23	0	0.510	0.495	0.520	0.510	0.520	320,000	164,200	0.5131	0.052	0.051	0.053	0.052	0.053	3,112,582	0.0528	0.00%
1998-07-22	0	0.510	0.495	0.530	0.510	0.550	320,000	170,400	0.5325	0.052	0.051	0.054	0.052	0.057	3,112,582	0.0547	2.00%
1998-07-21	0	0.500	0.495	0.520	0.495	0.500	246,000	122,270	0.4970	0.051	0.051	0.053	0.051	0.051	2,392,798	0.0511	1.01%
1998-07-20	0	0.495	0.495	0.500	0.495	0.500	350,000	174,850	0.4996	0.051	0.051	0.051	0.051	0.051	3,404,387	0.0514	-1.00%
1998-07-17	0	0.500	0.495	0.500	0.490	0.500	204,000	101,960	0.4998	0.051	0.051	0.051	0.050	0.051	1,984,271	0.0514	0.00%
1998-07-16	0	0.500	0.500	0.510	0.500	0.510	300,000	151,000	0.5033	0.051	0.051	0.052	0.051	0.052	2,918,046	0.0517	-3.85%
1998-07-15	0	0.520	0.495	0.520	0.495	0.520	520,000	266,400	0.5123	0.053	0.051	0.053	0.051	0.053	5,057,946	0.0527	5.05%
1998-07-14	0	0.495	0.490	0.495	0.490	0.500	270,000	133,700	0.4952	0.051	0.050	0.051	0.050	0.051	2,626,241	0.0509	0.00%
1998-07-13	0	0.495	0.490	0.500	0.495	0.530	440,000	226,800	0.5155	0.051	0.050	0.051	0.051	0.054	4,279,801	0.0530	-1.00%
1998-07-10	0	0.500	0.480	0.510	0.500	0.510	1,100,000	551,000	0.5009	0.051	0.049	0.052	0.051	0.052	10,699,501	0.0515	0.00%
1998-07-09	0	0.500	0.500	0.510	0.500	0.500	400,000	200,000	0.5000	0.051	0.051	0.052	0.051	0.051	3,890,728	0.0514	-1.96%
1998-07-08	0	0.510	0.490	0.510	0.510	0.520	574,000	293,240	0.5109	0.052	0.050	0.052	0.052	0.053	5,583,194	0.0525	3.03%
1998-07-07	0	0.495	0.485	0.495	0.495	0.520	578,000	293,780	0.5083	0.051	0.050	0.051	0.051	0.053	5,622,102	0.0523	-1.00%
1998-07-06	0	0.500	0.490	0.500	-	-	0	0	-	0.051	0.050	0.051	-	-	0	-	-7.41%
1998-07-03	0	0.540	0.470	0.540	0.490	0.540	700,000	353,200	0.5046	0.056	0.048	0.056	0.050	0.056	6,808,774	0.0519	8.00%
1998-07-02	0	0.500	0.490	0.500	0.500	0.500	650,000	325,000	0.5000	0.051	0.050	0.051	0.051	0.051	6,322,433	0.0514	0.00%
1998-06-30	0	0.500	0.495	0.510	0.500	0.500	300,000	150,000	0.5000	0.051	0.051	0.052	0.051	0.051	2,918,046	0.0514	0.00%
1998-06-29	0	0.500	0.495	0.500	0.500	0.520	500,000	255,000	0.5100	0.051	0.051	0.051	0.051	0.053	4,863,410	0.0524	1.01%
1998-06-26	0	0.495	0.490	0.495	0.495	0.500	300,000	149,500	0.4983	0.051	0.050	0.051	0.051	0.051	2,918,046	0.0512	-1.00%
1998-06-25	0	0.500	0.490	0.500	0.490	0.500	280,000	139,700	0.4989	0.051	0.050	0.051	0.050	0.051	2,723,509	0.0513	0.00%
1998-06-24	0	0.500	0.490	0.510	0.500	0.500	300,000	150,000	0.5000	0.051	0.050	0.052	0.051	0.051	2,918,046	0.0514	0.00%
1998-06-23	0	0.500	0.500	0.510	0.500	0.500	350,000	175,000	0.5000	0.051	0.051	0.052	0.051	0.051	3,404,387	0.0514	0.00%
1998-06-22	0	0.500	0.480	0.500	0.490	0.500	590,000	294,360	0.4989	0.051	0.049	0.051	0.050	0.051	5,738,823	0.0513	0.00%
1998-06-19	0	0.500	0.480	0.500	0.500	0.510	796,000	398,220	0.5003	0.051	0.049	0.051	0.051	0.052	7,742,548	0.0514	0.00%
1998-06-18	0	0.500	0.500	0.520	0.490	0.540	500,000	255,200	0.5104	0.051	0.051	0.053	0.050	0.056	4,863,410	0.0525	1.01%
1998-06-17	0	0.495	0.480	0.495	0.510	0.510	150,000	76,500	0.5100	0.051	0.049	0.051	0.052	0.052	1,459,023	0.0524	1.02%
1998-06-16	0	0.490	0.470	0.490	0.490	0.490	60,000	29,400	0.4900	0.050	0.048	0.050	0.050	0.050	583,609	0.0504	0.00%
1998-06-15	0	0.490	0.490	0.500	0.490	0.495	90,000	44,300	0.4922	0.050	0.050	0.051	0.050	0.051	875,414	0.0506	-2.00%
1998-06-12	0	0.500	0.500	0.510	0.500	0.500	120,000	60,000	0.5000	0.051	0.051	0.052	0.051	0.051	1,167,218	0.0514	0.00%
1998-06-11	0	0.500	0.500	0.510	0.470	0.510	424,000	208,000	0.4906	0.051	0.051	0.052	0.048	0.052	4,124,171	0.0504	-3.85%
1998-06-10	0	0.520	0.470	0.520	0.470	0.520	840,000	420,240	0.5003	0.053	0.048	0.053	0.048	0.053	8,170,528	0.0514	1.96%
1998-06-09	0	0.510	0.510	0.520	0.510	0.510	240,000	122,400	0.5100	0.052	0.052	0.053	0.052	0.052	2,334,437	0.0524	-1.92%
1998-06-08	0	0.520	0.510	0.520	0.520	0.520	200,000	104,000	0.5200	0.053	0.052	0.053	0.053	0.053	1,945,364	0.0535	-1.89%
1998-06-05	0	0.530	0.510	0.530	0.510	0.530	620,000	326,700	0.5269	0.054	0.052	0.054	0.052	0.054	6,030,628	0.0542	3.92%
1998-06-04	0	0.510	0.510	0.520	0.510	0.520	850,000	436,500	0.5135	0.052	0.052	0.053	0.052	0.053	8,267,796	0.0528	-3.77%
1998-06-03	0	0.530	0.510	0.530	0.520	0.530	600,000	310,000	0.5167	0.054	0.052	0.054	0.053	0.054	5,836,092	0.0531	1.92%
1998-06-02	0	0.520	0.510	0.530	0.510	0.520	612,000	316,920	0.5178	0.053	0.052	0.054	0.052	0.053	5,952,813	0.0532	-1.89%
1998-06-01	0	0.530	0.510	0.540	0.510	0.530	802,000	421,020	0.5250	0.054	0.052	0.056	0.052	0.054	7,800,909	0.0540	1.92%
1998-05-29	0	0.520	0.510	0.530	0.510	0.530	2,300,000	1,189,300	0.5171	0.053	0.052	0.054	0.052	0.054	22,371,684	0.0532	-1.89%
1998-05-28	0	0.530	0.520	0.540	0.500	0.530	820,000	426,900	0.5206	0.054	0.053	0.056	0.051	0.054	7,975,992	0.0535	-1.85%
1998-05-27	0	0.540	0.520	0.540	0.510	0.540	862,000	454,340	0.5271	0.056	0.053	0.056	0.052	0.056	8,384,518	0.0542	1.89%
1998-05-26	0	0.530	0.520	0.540	0.520	0.540	660,000	352,100	0.5335	0.054	0.053	0.056	0.053	0.056	6,419,701	0.0548	-3.64%
1998-05-25	0	0.550	0.520	0.550	0.520	0.550	680,000	360,700	0.5304	0.057	0.053	0.057	0.053	0.057	6,614,237	0.0545	5.77%
1998-05-22	0	0.520	0.520	0.540	0.520	0.520	260,000	135,200	0.5200	0.053	0.053	0.056	0.053	0.053	2,528,973	0.0535	0.00%
1998-05-21	0	0.520	0.520	0.540	0.520	0.540	800,000	424,000	0.5300	0.053	0.053	0.056	0.053	0.056	7,781,455	0.0545	-1.89%
1998-05-20	0	0.530	0.520	0.540	0.530	0.530	1,100,000	583,000	0.5300	0.054	0.053	0.056	0.054	0.054	10,699,501	0.0545	1.92%
1998-05-19	0	0.520	0.520	0.530	0.520	0.530	270,000	141,400	0.5237	0.053	0.053	0.054	0.053	0.054	2,626,241	0.0538	-7.14%
1998-05-18	0	0.560	0.520	0.560	0.510	0.560	250,000	133,800	0.5352	0.058	0.053	0.058	0.052	0.058	2,431,705	0.0550	5.66%
1998-05-15	0	0.530	0.520	0.540	0.530	0.540	300,000	160,000	0.5333	0.054	0.053	0.056	0.054	0.056	2,918,046	0.0548	0.00%
1998-05-14	0	0.530	0.530	0.540	0.530	0.550	80,000	43,400	0.5425	0.054	0.054	0.056	0.054	0.057	778,146	0.0558	-1.85%
1998-05-13	0	0.540	0.510	0.550	0.510	0.540	258,000	135,880	0.5267	0.056	0.052	0.057	0.052	0.056	2,509,519	0.0541	1.89%
1998-05-12	0	0.530	0.520	0.530	0.530	0.530	120,000	63,600	0.5300	0.054	0.053	0.054	0.054	0.054	1,167,218	0.0545	-1.85%
1998-05-11	0	0.540	0.530	0.540	0.530	0.540	280,000	150,900	0.5389	0.056	0.054	0.056	0.054	0.056	2,723,509	0.0554	0.00%
1998-05-08	0	0.540	0.530	0.540	0.550	0.550	100,000	55,000	0.5500	0.056	0.054	0.056	0.057	0.057	972,682	0.0565	0.00%
1998-05-07	0	0.540	0.520	0.540	0.520	0.550	240,000	129,000	0.5375	0.056	0.053	0.056	0.053	0.057	2,334,437	0.0553	-1.82%
1998-05-06	0	0.550	0.540	0.570	0.530	0.560	974,000	539,820	0.5542	0.057	0.056	0.059	0.054	0.058	9,473,922	0.0570	0.00%
1998-05-05	0	0.550	0.540	0.550	0.550	0.560	250,000	138,000	0.5520	0.057	0.056	0.057	0.057	0.058	2,431,705	0.0568	-5.17%
1998-05-04	0	0.580	0.550	0.580	0.550	0.580	440,000	243,900	0.5543	0.060	0.057	0.060	0.057	0.060	4,279,801	0.0570	3.57%
1998-05-01	0	0.560	0.560	0.590	0.540	0.580	2,222,000	1,260,620	0.5673	0.058	0.058	0.061	0.056	0.060	21,612,993	0.0583	5.66%
1998-04-30	0	0.530	0.520	0.540	0.530	0.540	618,000	328,820	0.5321	0.054	0.053	0.056	0.054	0.056	6,011,174	0.0547	-1.85%
1998-04-29	0	0.540	0.540	0.550	0.530	0.540	646,000	348,040	0.5388	0.056	0.056	0.057	0.054	0.056	6,283,525	0.0554	0.00%
1998-04-28	0	0.540	0.530	0.550	0.520	0.540	694,000	371,040	0.5346	0.056	0.054	0.057	0.053	0.056	6,750,413	0.0550	-1.82%
1998-04-27	0	0.550	0.520	0.550	-	-	0	0	-	0.057	0.053	0.057	-	-	0	-	0.00%
1998-04-24	0	0.550	0.540	0.550	0.530	0.550	322,000	172,100	0.5345	0.057	0.056	0.057	0.054	0.057	3,132,036	0.0549	3.77%
1998-04-23	0	0.530	0.530	0.550	0.530	0.550	226,000	120,140	0.5316	0.054	0.054	0.057	0.054	0.057	2,198,261	0.0547	-5.36%
1998-04-22	0	0.560	0.540	0.570	0.530	0.570	136,000	76,560	0.5629	0.058	0.056	0.059	0.054	0.059	1,322,847	0.0579	0.00%
1998-04-21	0	0.560	0.560	0.570	0.530	0.580	326,000	179,180	0.5496	0.058	0.058	0.059	0.054	0.060	3,170,943	0.0565	1.82%
1998-04-20	0	0.550	0.530	0.570	0.550	0.550	50,000	27,500	0.5500	0.057	0.054	0.059	0.057	0.057	486,341	0.0565	-3.51%
1998-04-17	0	0.570	0.550	0.580	0.520	0.570	110,000	59,700	0.5427	0.059	0.057	0.060	0.053	0.059	1,069,950	0.0558	1.79%
1998-04-16	0	0.560	0.540	0.560	0.510	0.600	700,000	363,400	0.5191	0.058	0.056	0.058	0.052	0.062	6,808,774	0.0534	1.82%
1998-04-15	0	0.550	0.540	0.550	0.530	0.550	210,000	112,000	0.5333	0.057	0.056	0.057	0.054	0.057	2,042,632	0.0548	1.85%
1998-04-14	0	0.540	0.520	0.540	0.530	0.550	340,000	181,900	0.5350	0.056	0.053	0.056	0.054	0.057	3,307,119	0.0550	-1.82%
1998-04-09	0	0.550	0.530	0.550	0.530	0.550	210,000	112,500	0.5357	0.057	0.054	0.057	0.054	0.057	2,042,632	0.0551	3.77%
1998-04-08	0	0.530	0.490	0.540	0.530	0.550	470,000	252,300	0.5368	0.054	0.050	0.056	0.054	0.057	4,571,605	0.0552	-1.85%
1998-04-07	0	0.540	0.520	0.540	0.540	0.540	140,000	75,600	0.5400	0.056	0.053	0.056	0.056	0.056	1,361,755	0.0555	0.00%
1998-04-03	0	0.540	0.530	0.540	0.540	0.550	274,000	148,060	0.5404	0.056	0.054	0.056	0.056	0.057	2,665,148	0.0556	-1.82%
1998-04-02	0	0.550	0.530	0.550	0.550	0.550	40,000	22,200	0.5550	0.057	0.054	0.057	0.057	0.057	389,073	0.0571	-1.79%
1998-04-01	0	0.560	0.550	0.560	0.550	0.560	585,000	316,800	0.5415	0.058	0.057	0.058	0.057	0.058	5,690,189	0.0557	0.00%
1998-03-31	0	0.560	0.550	0.560	0.530	0.560	470,000	256,500	0.5457	0.058	0.057	0.058	0.054	0.058	4,571,605	0.0561	1.82%
1998-03-30	0	0.550	0.550	0.570	0.550	0.580	204,000	115,800	0.5676	0.057	0.057	0.059	0.057	0.060	1,984,271	0.0584	-1.79%
1998-03-27	0	0.560	0.550	0.570	0.560	0.570	50,000	28,100	0.5620	0.058	0.057	0.059	0.058	0.059	486,341	0.0578	-1.75%
1998-03-26	0	0.570	0.540	0.580	0.560	0.580	290,000	164,000	0.5655	0.059	0.056	0.060	0.058	0.060	2,820,778	0.0581	1.79%
1998-03-25	0	0.560	0.560	0.590	0.560	0.590	448,000	252,220	0.5630	0.058	0.058	0.061	0.058	0.061	4,357,615	0.0579	0.00%
1998-03-24	0	0.560	0.530	0.560	0.550	0.570	356,000	198,600	0.5579	0.058	0.054	0.058	0.057	0.059	3,462,748	0.0574	1.82%
1998-03-23	0	0.550	0.530	0.560	0.550	0.560	430,000	236,800	0.5507	0.057	0.054	0.058	0.057	0.058	4,182,532	0.0566	0.00%
1998-03-20	0	0.550	0.520	0.550	0.540	0.550	90,000	48,700	0.5411	0.057	0.053	0.057	0.056	0.057	875,414	0.0556	0.00%
1998-03-19	0	0.550	0.520	0.550	0.540	0.550	100,000	54,100	0.5410	0.057	0.053	0.057	0.056	0.057	972,682	0.0556	1.85%
1998-03-18	0	0.540	0.520	0.550	0.540	0.540	60,000	32,400	0.5400	0.056	0.053	0.057	0.056	0.056	583,609	0.0555	1.89%
1998-03-17	0	0.530	0.530	0.550	0.530	0.540	110,000	59,180	0.5380	0.054	0.054	0.057	0.054	0.056	1,069,950	0.0553	-1.85%
1998-03-16	0	0.540	0.530	0.550	0.520	0.540	240,000	128,100	0.5338	0.056	0.054	0.057	0.053	0.056	2,334,437	0.0549	0.00%
1998-03-13	0	0.540	0.520	0.540	0.510	0.540	150,000	78,700	0.5247	0.056	0.053	0.056	0.052	0.056	1,459,023	0.0539	0.00%
1998-03-12	0	0.540	0.520	0.540	0.520	0.550	170,000	89,500	0.5265	0.056	0.053	0.056	0.053	0.057	1,653,559	0.0541	-1.82%
1998-03-11	0	0.550	0.530	0.550	0.550	0.560	100,000	55,400	0.5540	0.057	0.054	0.057	0.057	0.058	972,682	0.0570	0.00%
1998-03-10	0	0.550	0.520	0.550	0.530	0.570	230,000	126,900	0.5517	0.057	0.053	0.057	0.054	0.059	2,237,168	0.0567	5.77%
1998-03-09	0	0.520	0.510	0.540	0.520	0.520	80,000	41,600	0.5200	0.053	0.052	0.056	0.053	0.053	778,146	0.0535	-1.89%
1998-03-06	0	0.530	0.500	0.530	0.530	0.540	200,000	107,000	0.5350	0.054	0.051	0.054	0.054	0.056	1,945,364	0.0550	-7.02%
1998-03-05	0	0.570	0.550	-	0.520	0.570	172,000	92,860	0.5399	0.059	0.057	-	0.053	0.059	1,673,013	0.0555	11.76%
1998-03-04	0	0.510	0.510	0.530	0.510	0.510	360,000	183,600	0.5100	0.052	0.052	0.054	0.052	0.052	3,501,655	0.0524	-1.92%
1998-03-03	0	0.520	0.520	0.550	0.520	0.550	200,000	105,500	0.5275	0.053	0.053	0.057	0.053	0.057	1,945,364	0.0542	-3.70%
1998-03-02	0	0.540	0.530	0.580	0.540	0.550	150,000	81,500	0.5433	0.056	0.054	0.060	0.056	0.057	1,459,023	0.0559	-3.57%
1998-02-27	0	0.560	0.540	0.560	0.560	0.560	20,000	11,200	0.5600	0.058	0.056	0.058	0.058	0.058	194,536	0.0576	0.00%
1998-02-26	0	0.560	0.560	0.590	0.530	0.570	520,000	292,700	0.5629	0.058	0.058	0.061	0.054	0.059	5,057,946	0.0579	-1.75%
1998-02-25	0	0.570	0.540	0.570	0.570	0.570	50,000	28,500	0.5700	0.059	0.056	0.059	0.059	0.059	486,341	0.0586	-3.39%
1998-02-24	0	0.590	0.550	0.590	0.570	0.590	270,000	156,000	0.5778	0.061	0.057	0.061	0.059	0.061	2,626,241	0.0594	3.51%
1998-02-23	0	0.570	0.520	0.570	0.530	0.570	310,000	165,700	0.5345	0.059	0.053	0.059	0.054	0.059	3,015,314	0.0550	0.00%
1998-02-20	0	0.570	-	0.570	0.570	0.570	30,000	17,100	0.5700	0.059	-	0.059	0.059	0.059	291,805	0.0586	3.64%
1998-02-19	0	0.550	0.540	0.560	0.550	0.550	50,000	27,500	0.5500	0.057	0.056	0.058	0.057	0.057	486,341	0.0565	1.85%
1998-02-18	0	0.540	0.530	0.580	0.540	0.600	300,000	173,500	0.5783	0.056	0.054	0.060	0.056	0.062	2,918,046	0.0595	-8.47%
1998-02-17	0	0.590	0.550	0.590	0.580	0.610	70,000	41,200	0.5886	0.061	0.057	0.061	0.060	0.063	680,877	0.0605	0.00%
1998-02-16	0	0.590	0.540	0.590	0.550	0.590	110,000	60,900	0.5536	0.061	0.056	0.061	0.057	0.061	1,069,950	0.0569	-1.67%
1998-02-13	0	0.600	0.540	0.600	0.540	0.600	798,000	467,160	0.5854	0.062	0.056	0.062	0.056	0.062	7,762,002	0.0602	3.45%
1998-02-12	0	0.580	0.540	0.580	0.540	0.580	270,000	148,000	0.5481	0.060	0.056	0.060	0.056	0.060	2,626,241	0.0564	0.00%
1998-02-11	0	0.580	0.540	0.580	0.560	0.580	112,000	63,540	0.5673	0.060	0.056	0.060	0.058	0.060	1,089,404	0.0583	-4.92%
1998-02-10	0	0.610	0.530	0.610	0.540	0.610	602,000	338,120	0.5617	0.063	0.054	0.063	0.056	0.063	5,855,545	0.0577	7.02%
1998-02-09	0	0.570	0.530	0.580	0.560	0.570	230,000	129,300	0.5622	0.059	0.054	0.060	0.058	0.059	2,237,168	0.0578	3.64%
1998-02-06	0	0.550	0.530	0.550	0.540	0.550	286,000	155,800	0.5448	0.057	0.054	0.057	0.056	0.057	2,781,870	0.0560	5.77%
1998-02-05	0	0.520	0.520	0.540	0.520	0.520	50,000	26,000	0.5200	0.053	0.053	0.056	0.053	0.053	486,341	0.0535	0.97%
1998-02-04	0	0.540	0.520	0.550	-	-	0	0	-	0.053	0.051	0.054	-	-	0	-	0.00%
1998-02-03	0	0.540	0.510	0.540	0.510	0.540	146,000	75,060	0.5141	0.053	0.050	0.053	0.050	0.053	1,489,053	0.0504	0.00%
1998-02-02	0	0.540	0.510	0.550	0.530	0.540	200,000	107,000	0.5350	0.053	0.050	0.054	0.052	0.053	2,039,799	0.0525	9.09%
1998-01-27	0	0.495	0.495	-	-	-	0	0	-	0.049	0.049	-	-	-	0	-	1.02%
1998-01-26	0	0.490	0.490	0.540	-	-	0	0	-	0.048	0.048	0.053	-	-	0	-	0.00%
1998-01-23	0	0.490	0.480	0.500	0.490	0.490	100,000	49,000	0.4900	0.048	0.047	0.049	0.048	0.048	1,019,900	0.0480	-2.00%
1998-01-22	0	0.500	0.500	0.540	0.500	0.510	218,000	109,500	0.5023	0.049	0.049	0.053	0.049	0.050	2,223,381	0.0492	-9.09%
1998-01-21	0	0.550	-	0.580	0.540	0.550	840,000	459,000	0.5464	0.054	-	0.057	0.053	0.054	8,567,156	0.0536	1.85%
1998-01-20	0	0.540	0.500	0.540	-	-	0	0	-	0.053	0.049	0.053	-	-	0	-	-3.57%
1998-01-19	0	0.560	0.560	0.570	0.510	0.570	490,000	263,060	0.5369	0.055	0.055	0.056	0.050	0.056	4,997,508	0.0526	5.66%
1998-01-16	0	0.530	0.500	0.570	0.500	0.550	724,000	375,420	0.5185	0.052	0.049	0.056	0.049	0.054	7,384,072	0.0508	-8.62%
1998-01-15	0	0.580	-	0.580	0.570	0.580	130,000	74,200	0.5708	0.057	-	0.057	0.056	0.057	1,325,869	0.0560	0.00%
1998-01-14	0	0.580	0.540	0.580	0.540	0.590	310,000	172,500	0.5565	0.057	0.053	0.057	0.053	0.058	3,161,688	0.0546	7.41%
1998-01-13	0	0.540	-	0.580	0.520	0.540	646,000	346,920	0.5370	0.053	-	0.057	0.051	0.053	6,588,551	0.0527	-14.29%
1998-01-12	0	0.630	0.600	0.650	0.600	0.650	490,000	305,800	0.6241	0.062	0.059	0.064	0.059	0.064	4,997,508	0.0612	5.00%
1998-01-09	0	0.600	0.580	0.600	-	-	0	0	-	0.059	0.057	0.059	-	-	0	-	-1.64%
1998-01-08	0	0.610	0.590	0.610	0.620	0.620	112,000	69,440	0.6200	0.060	0.058	0.060	0.061	0.061	1,142,287	0.0608	-1.61%
1998-01-07	0	0.620	-	0.660	0.620	0.620	100,000	62,000	0.6200	0.061	-	0.065	0.061	0.061	1,019,900	0.0608	-7.46%
1998-01-06	0	0.670	0.650	0.670	0.650	0.680	440,000	295,900	0.6725	0.066	0.064	0.066	0.064	0.067	4,487,558	0.0659	3.08%
1998-01-05	0	0.650	0.640	0.680	0.640	0.650	420,000	269,400	0.6414	0.064	0.063	0.067	0.063	0.064	4,283,578	0.0629	0.00%
1998-01-02	0	0.650	0.650	0.670	0.650	0.650	410,000	266,500	0.6500	0.064	0.064	0.066	0.064	0.064	4,181,588	0.0637	1.56%
1997-12-31	0	0.640	0.640	0.660	0.640	0.640	150,000	97,000	0.6467	0.063	0.063	0.065	0.063	0.063	1,529,849	0.0634	-5.88%
1997-12-30	0	0.680	0.640	0.680	0.620	0.680	1,082,000	698,540	0.6456	0.067	0.063	0.067	0.061	0.067	11,035,313	0.0633	6.25%
1997-12-29	0	0.640	0.630	0.640	0.630	0.650	544,000	346,220	0.6364	0.063	0.062	0.063	0.062	0.064	5,548,253	0.0624	6.67%
1997-12-24	0	0.600	0.600	0.630	0.600	0.600	20,000	12,000	0.6000	0.059	0.059	0.062	0.059	0.059	203,980	0.0588	-1.64%
1997-12-23	0	0.610	0.610	0.640	0.600	0.620	396,000	239,100	0.6038	0.060	0.060	0.063	0.059	0.061	4,038,802	0.0592	1.67%
1997-12-22	0	0.600	0.570	0.600	0.580	0.600	786,000	465,100	0.5917	0.059	0.056	0.059	0.057	0.059	8,016,410	0.0580	5.26%
1997-12-19	0	0.570	0.540	0.570	0.570	0.570	60,000	34,200	0.5700	0.056	0.053	0.056	0.056	0.056	611,940	0.0559	0.00%
1997-12-18	0	0.570	0.570	0.610	0.570	0.610	170,000	101,600	0.5976	0.056	0.056	0.060	0.056	0.060	1,733,829	0.0586	-6.56%
1997-12-17	0	0.610	0.590	0.620	0.600	0.610	330,000	198,600	0.6018	0.060	0.058	0.061	0.059	0.060	3,365,668	0.0590	1.67%
1997-12-16	0	0.600	0.590	0.600	0.590	0.600	140,000	83,100	0.5936	0.059	0.058	0.059	0.058	0.059	1,427,859	0.0582	0.00%
1997-12-15	0	0.600	0.590	0.610	0.590	0.600	270,000	161,800	0.5993	0.059	0.058	0.060	0.058	0.059	2,753,729	0.0588	0.00%
1997-12-12	0	0.600	0.580	0.610	-	-	0	0	-	0.059	0.057	0.060	-	-	0	-	0.00%
1997-12-11	0	0.600	0.580	0.610	0.590	0.610	532,000	318,000	0.5977	0.059	0.057	0.060	0.058	0.060	5,425,865	0.0586	-1.64%
1997-12-10	0	0.610	0.600	0.620	0.600	0.610	240,000	145,400	0.6058	0.060	0.059	0.061	0.059	0.060	2,447,759	0.0594	0.00%
1997-12-09	0	0.610	0.600	0.610	-	-	0	0	-	0.060	0.059	0.060	-	-	0	-	0.00%
1997-12-08	0	0.610	0.610	0.630	-	-	0	0	-	0.060	0.060	0.062	-	-	0	-	1.67%
1997-12-05	0	0.600	0.590	0.630	0.600	0.620	560,000	340,400	0.6079	0.059	0.058	0.062	0.059	0.061	5,711,437	0.0596	-1.64%
1997-12-04	0	0.610	0.610	0.660	0.600	0.620	250,000	150,400	0.6016	0.060	0.060	0.065	0.059	0.061	2,549,749	0.0590	-4.69%
1997-12-03	0	0.640	0.620	0.670	0.600	0.640	170,000	105,060	0.6180	0.063	0.061	0.066	0.059	0.063	1,733,829	0.0606	6.67%
1997-12-02	0	0.600	0.600	0.640	-	-	0	0	-	0.059	0.059	0.063	-	-	0	-	0.00%
1997-12-01	0	0.600	0.580	0.610	-	-	0	0	-	0.059	0.057	0.060	-	-	0	-	0.00%
1997-11-28	0	0.600	0.600	0.610	0.600	0.600	60,000	36,000	0.6000	0.059	0.059	0.060	0.059	0.059	611,940	0.0588	0.00%
1997-11-27	0	0.600	0.590	0.620	0.580	0.620	520,000	314,000	0.6038	0.059	0.058	0.061	0.057	0.061	5,303,477	0.0592	3.45%
1997-11-26	0	0.580	0.540	0.630	0.580	0.600	200,000	117,200	0.5860	0.057	0.053	0.062	0.057	0.059	2,039,799	0.0575	-4.92%
1997-11-25	0	0.610	0.610	0.650	0.610	0.610	350,000	213,500	0.6100	0.060	0.060	0.064	0.060	0.060	3,569,648	0.0598	-6.15%
1997-11-24	0	0.650	0.610	0.650	-	-	0	0	-	0.064	0.060	0.064	-	-	0	-	0.00%
1997-11-21	0	0.650	0.640	0.680	0.650	0.650	50,000	32,500	0.6500	0.064	0.063	0.067	0.064	0.064	509,950	0.0637	1.56%
1997-11-20	0	0.640	0.620	0.690	0.640	0.690	102,000	65,380	0.6410	0.063	0.061	0.068	0.063	0.068	1,040,297	0.0628	-1.54%
1997-11-19	0	0.650	-	0.680	-	-	0	0	-	0.064	-	0.067	-	-	0	-	0.00%
1997-11-18	0	0.650	0.650	0.680	0.650	0.660	100,000	65,500	0.6550	0.064	0.064	0.067	0.064	0.065	1,019,900	0.0642	-4.41%
1997-11-17	0	0.680	0.650	0.690	0.650	0.690	350,000	232,000	0.6629	0.067	0.064	0.068	0.064	0.068	3,569,648	0.0650	-1.45%
1997-11-14	0	0.690	0.650	0.710	0.650	0.700	400,000	272,400	0.6810	0.068	0.064	0.070	0.064	0.069	4,079,598	0.0668	0.00%
1997-11-13	0	0.690	0.630	0.690	0.670	0.690	350,000	237,160	0.6776	0.068	0.062	0.068	0.066	0.068	3,569,648	0.0664	0.00%
1997-11-12	0	0.690	-	0.690	-	-	0	0	-	0.068	-	0.068	-	-	0	-	0.00%
1997-11-11	0	0.690	0.680	0.690	0.670	0.690	400,000	271,000	0.6775	0.068	0.067	0.068	0.066	0.068	4,079,598	0.0664	0.00%
1997-11-10	0	0.690	0.680	0.690	0.660	0.690	2,450,000	1,665,000	0.6796	0.068	0.067	0.068	0.065	0.068	24,987,538	0.0666	0.00%
1997-11-07	0	0.690	0.690	-	0.690	0.690	338,000	233,220	0.6900	0.068	0.068	-	0.068	0.068	3,447,260	0.0677	0.00%
1997-11-06	0	0.690	0.690	0.700	0.670	0.690	560,000	380,600	0.6796	0.068	0.068	0.069	0.066	0.068	5,711,437	0.0666	0.00%
1997-11-05	0	0.690	0.670	0.700	0.670	0.690	230,000	157,500	0.6848	0.068	0.066	0.069	0.066	0.068	2,345,769	0.0671	-1.43%
1997-11-04	0	0.700	0.700	0.720	0.660	0.700	600,000	404,100	0.6735	0.069	0.069	0.071	0.065	0.069	6,119,397	0.0660	0.00%
1997-11-03	0	0.700	0.700	-	0.650	0.700	454,000	309,280	0.6812	0.069	0.069	-	0.064	0.069	4,630,344	0.0668	4.48%
1997-10-31	0	0.670	0.660	0.670	0.630	0.670	410,000	266,500	0.6500	0.066	0.065	0.066	0.062	0.066	4,181,588	0.0637	3.08%
1997-10-30	0	0.650	0.650	0.660	0.620	0.650	680,000	432,400	0.6359	0.064	0.064	0.065	0.061	0.064	6,935,317	0.0623	0.00%
1997-10-29	0	0.650	0.680	-	0.610	0.650	1,000,000	636,600	0.6366	0.064	0.067	-	0.060	0.064	10,198,995	0.0624	0.00%
1997-10-28	0	0.650	0.650	-	0.570	0.640	410,000	249,500	0.6085	0.064	0.064	-	0.056	0.063	4,181,588	0.0597	0.00%
1997-10-27	0	0.650	-	0.700	0.650	0.680	260,000	172,000	0.6615	0.064	-	0.069	0.064	0.067	2,651,739	0.0649	-9.72%
1997-10-24	0	0.720	0.720	-	0.650	0.720	398,000	266,320	0.6691	0.071	0.071	-	0.064	0.071	4,059,200	0.0656	10.77%
1997-10-23	0	0.650	0.650	0.690	0.520	0.650	1,530,000	903,000	0.5902	0.064	0.064	0.068	0.051	0.064	15,604,462	0.0579	-9.72%
1997-10-22	0	0.720	-	0.740	0.720	0.740	1,730,000	1,270,420	0.7343	0.071	-	0.073	0.071	0.073	17,644,261	0.0720	-2.70%
1997-10-21	0	0.740	0.740	0.750	0.740	0.770	434,000	326,460	0.7522	0.073	0.073	0.074	0.073	0.075	4,426,364	0.0738	-5.13%
1997-10-20	0	0.780	0.770	0.780	0.750	0.780	580,000	445,400	0.7679	0.076	0.075	0.076	0.074	0.076	5,915,417	0.0753	0.00%
1997-10-17	0	0.780	0.770	0.790	0.760	0.780	430,000	333,300	0.7751	0.076	0.075	0.077	0.075	0.076	4,385,568	0.0760	1.30%
1997-10-16	0	0.770	0.760	0.790	0.760	0.790	1,146,000	884,440	0.7718	0.075	0.075	0.077	0.075	0.077	11,688,048	0.0757	1.32%
1997-10-15	0	0.760	0.760	0.790	0.750	0.770	1,024,000	779,200	0.7609	0.075	0.075	0.077	0.074	0.075	10,443,771	0.0746	-3.80%
1997-10-14	0	0.790	0.770	0.830	0.770	0.800	1,234,000	980,900	0.7949	0.077	0.075	0.081	0.075	0.078	12,585,560	0.0779	1.28%
1997-10-13	0	0.780	0.770	0.790	0.780	0.810	1,430,000	1,133,500	0.7927	0.076	0.075	0.077	0.076	0.079	14,584,563	0.0777	-3.70%
1997-10-09	0	0.810	0.790	0.810	0.790	0.820	2,988,000	2,415,840	0.8085	0.079	0.077	0.079	0.077	0.080	30,474,597	0.0793	0.00%
1997-10-08	0	0.810	0.810	0.840	0.810	0.820	240,000	196,660	0.8194	0.079	0.079	0.082	0.079	0.080	2,447,759	0.0803	-1.22%
1997-10-07	0	0.820	0.820	0.830	0.820	0.830	320,000	265,400	0.8294	0.080	0.080	0.081	0.080	0.081	3,263,678	0.0813	0.00%
1997-10-06	0	0.820	0.820	0.840	0.810	0.840	226,000	187,620	0.8302	0.080	0.080	0.082	0.079	0.082	2,304,973	0.0814	1.23%
1997-10-03	0	0.810	0.810	0.830	0.800	0.810	242,000	194,960	0.8056	0.079	0.079	0.081	0.078	0.079	2,468,157	0.0790	-2.41%
1997-09-30	0	0.830	0.830	0.850	0.830	0.840	160,000	133,500	0.8344	0.081	0.081	0.083	0.081	0.082	1,631,839	0.0818	-2.35%
1997-09-29	0	0.850	0.840	0.860	0.840	0.850	1,208,000	1,019,220	0.8437	0.083	0.082	0.084	0.082	0.083	12,320,386	0.0827	-1.16%
1997-09-26	0	0.860	0.840	0.870	0.820	0.860	1,006,000	851,220	0.8461	0.084	0.082	0.085	0.080	0.084	10,260,189	0.0830	0.00%
1997-09-25	0	0.860	0.820	-	0.830	0.860	1,304,000	1,100,000	0.8436	0.084	0.080	-	0.081	0.084	13,299,490	0.0827	6.17%
1997-09-24	0	0.810	0.810	0.820	0.810	0.830	1,052,000	862,460	0.8198	0.079	0.079	0.080	0.079	0.081	10,729,343	0.0804	-1.22%
1997-09-23	0	0.820	0.810	0.830	0.810	0.830	650,000	533,500	0.8208	0.080	0.079	0.081	0.079	0.081	6,629,347	0.0805	0.00%
1997-09-22	0	0.820	0.820	0.840	0.820	0.840	1,256,000	1,040,040	0.8281	0.080	0.080	0.082	0.080	0.082	12,809,938	0.0812	-3.53%
1997-09-19	0	0.850	0.850	0.860	0.840	0.860	1,124,000	954,740	0.8494	0.083	0.083	0.084	0.082	0.084	11,463,670	0.0833	0.00%
1997-09-18	0	0.850	0.850	0.860	0.840	0.860	1,336,000	1,136,600	0.8507	0.083	0.083	0.084	0.082	0.084	13,625,857	0.0834	1.19%
1997-09-16	0	0.840	0.830	0.850	0.830	0.850	854,000	721,100	0.8444	0.082	0.081	0.083	0.081	0.083	8,709,942	0.0828	-1.18%
1997-09-15	0	0.850	0.850	0.860	0.830	0.870	1,006,000	859,900	0.8548	0.083	0.083	0.084	0.081	0.085	10,260,189	0.0838	-1.16%
1997-09-12	0	0.860	0.810	0.880	0.810	0.860	830,000	695,860	0.8384	0.084	0.079	0.086	0.079	0.084	8,465,166	0.0822	3.61%
1997-09-11	0	0.830	0.810	0.830	0.830	0.850	420,000	349,900	0.8331	0.081	0.079	0.081	0.081	0.083	4,283,578	0.0817	0.00%
1997-09-10	0	0.830	0.830	0.840	0.830	0.870	406,000	342,180	0.8428	0.081	0.081	0.082	0.081	0.085	4,140,792	0.0826	-2.35%
1997-09-09	0	0.850	0.840	0.850	0.800	0.890	822,000	700,320	0.8520	0.083	0.082	0.083	0.078	0.087	8,383,574	0.0835	6.25%
1997-09-08	0	0.800	0.780	0.800	0.800	0.820	200,000	160,840	0.8042	0.078	0.076	0.078	0.078	0.080	2,039,799	0.0789	0.00%
1997-09-05	0	0.800	0.760	0.830	0.780	0.800	712,000	562,260	0.7897	0.078	0.075	0.081	0.076	0.078	7,261,684	0.0774	0.00%
1997-09-04	0	0.800	0.800	0.810	0.790	0.830	1,150,000	931,680	0.8102	0.078	0.078	0.079	0.077	0.081	11,728,844	0.0794	-1.23%
1997-09-03	0	0.810	0.800	0.840	0.810	0.810	270,000	218,700	0.8100	0.079	0.078	0.082	0.079	0.079	2,753,729	0.0794	0.00%
1997-09-02	0	0.810	0.800	0.840	0.760	0.850	1,780,000	1,413,280	0.7940	0.079	0.078	0.082	0.075	0.083	18,154,211	0.0778	-3.57%
1997-09-01	0	0.840	0.830	0.850	0.830	0.880	2,706,000	2,320,520	0.8575	0.082	0.081	0.083	0.081	0.086	27,598,481	0.0841	0.00%
1997-08-29	0	0.840	0.830	0.850	0.830	0.840	942,000	784,300	0.8326	0.082	0.081	0.083	0.081	0.082	9,607,453	0.0816	-1.18%
1997-08-28	0	0.850	0.840	0.860	0.850	0.890	970,000	843,000	0.8691	0.083	0.082	0.084	0.083	0.087	9,893,025	0.0852	-2.30%
1997-08-27	0	0.870	0.850	0.870	0.820	0.870	2,048,000	1,748,540	0.8538	0.085	0.083	0.085	0.080	0.085	20,887,542	0.0837	6.10%
1997-08-26	0	0.820	0.810	0.820	0.820	0.850	1,332,000	1,112,840	0.8355	0.080	0.079	0.080	0.080	0.083	13,585,061	0.0819	-3.53%
1997-08-25	0	0.850	0.850	0.860	0.840	0.860	1,008,000	855,640	0.8488	0.083	0.083	0.084	0.082	0.084	10,280,587	0.0832	-1.16%
1997-08-22	0	0.860	0.860	0.870	0.850	0.870	1,250,000	1,081,240	0.8650	0.084	0.084	0.085	0.083	0.085	12,748,744	0.0848	0.00%
1997-08-21	0	0.860	0.860	0.870	0.860	0.900	2,138,000	1,871,020	0.8751	0.084	0.084	0.085	0.084	0.088	21,805,451	0.0858	-3.91%
1997-08-20	0	0.950	0.940	0.950	0.910	0.950	1,772,000	1,661,060	0.9374	0.088	0.087	0.088	0.084	0.088	19,183,227	0.0866	4.40%
1997-08-19	0	0.910	0.910	0.920	0.890	0.920	3,574,000	3,224,080	0.9021	0.084	0.084	0.085	0.082	0.085	38,691,227	0.0833	-3.19%
1997-08-15	0	0.940	0.940	0.950	0.940	0.960	3,420,000	3,236,140	0.9462	0.087	0.087	0.088	0.087	0.089	37,024,061	0.0874	0.00%
1997-08-14	0	0.940	0.930	0.940	0.930	0.950	2,452,000	2,305,840	0.9404	0.087	0.086	0.087	0.086	0.088	26,544,736	0.0869	1.08%
1997-08-13	0	0.930	0.930	0.940	0.920	0.940	1,370,000	1,273,480	0.9295	0.086	0.086	0.087	0.085	0.087	14,831,276	0.0859	0.00%
1997-08-12	0	0.930	0.930	0.940	0.930	0.950	1,322,000	1,237,180	0.9358	0.086	0.086	0.087	0.086	0.088	14,311,640	0.0864	-1.06%
1997-08-11	0	0.940	0.930	0.940	0.930	0.960	1,464,000	1,380,540	0.9430	0.087	0.086	0.087	0.086	0.089	15,848,896	0.0871	-1.05%
1997-08-08	0	0.950	0.940	0.950	0.930	0.970	2,922,000	2,771,260	0.9484	0.088	0.087	0.088	0.086	0.090	31,632,838	0.0876	2.15%
1997-08-07	0	0.930	0.930	0.950	0.930	1.000	12,878,000	12,459,080	0.9675	0.086	0.086	0.088	0.086	0.092	139,413,994	0.0894	-1.06%
1997-08-06	0	0.940	0.940	0.950	0.930	0.950	4,268,000	4,026,620	0.9434	0.087	0.087	0.088	0.086	0.088	46,204,296	0.0871	1.08%
1997-08-05	0	0.930	0.930	0.940	0.910	0.970	5,834,000	5,509,620	0.9444	0.086	0.086	0.087	0.084	0.090	63,157,419	0.0872	3.33%
1997-08-04	0	0.900	0.900	0.910	0.880	0.910	2,416,000	2,169,420	0.8979	0.083	0.083	0.084	0.081	0.084	26,155,009	0.0829	0.00%
1997-08-01	0	0.900	0.890	0.900	0.890	0.910	2,950,000	2,651,300	0.8987	0.083	0.082	0.083	0.082	0.084	31,935,959	0.0830	0.00%
1997-07-31	0	0.900	0.890	0.900	0.900	0.930	2,804,000	2,556,540	0.9117	0.083	0.082	0.083	0.083	0.086	30,355,400	0.0842	-2.17%
1997-07-30	0	0.920	0.910	0.920	0.890	0.920	3,504,000	3,189,760	0.9103	0.085	0.084	0.085	0.082	0.085	37,933,424	0.0841	1.10%
1997-07-29	0	0.910	0.900	0.910	0.900	0.950	4,230,000	3,895,320	0.9209	0.084	0.083	0.084	0.083	0.088	45,792,918	0.0851	-2.15%
1997-07-28	0	0.930	0.930	0.940	0.910	0.970	9,788,000	9,182,060	0.9381	0.086	0.086	0.087	0.084	0.090	105,962,430	0.0867	-1.06%
1997-07-25	0	0.940	0.920	0.940	0.920	0.970	8,700,000	8,198,380	0.9423	0.087	0.085	0.087	0.085	0.090	94,184,015	0.0870	0.00%
1997-07-24	0	0.940	0.940	0.950	0.930	1.040	31,394,000	30,822,820	0.9818	0.087	0.087	0.088	0.086	0.096	339,863,561	0.0907	-1.05%
1997-07-23	0	0.950	0.940	0.950	0.850	0.950	15,232,000	13,706,580	0.8999	0.088	0.087	0.088	0.079	0.088	164,897,807	0.0831	11.76%
1997-07-22	0	0.850	0.850	0.860	0.850	0.890	5,284,000	4,524,320	0.8562	0.079	0.079	0.079	0.079	0.082	57,203,257	0.0791	-1.16%
1997-07-21	0	0.860	0.850	0.860	0.820	0.880	7,394,000	6,332,420	0.8564	0.079	0.079	0.079	0.076	0.081	80,045,587	0.0791	10.26%
1997-07-18	0	0.780	0.780	0.810	0.780	0.860	1,322,000	1,077,960	0.8154	0.072	0.072	0.075	0.072	0.079	14,311,640	0.0753	-6.02%
1997-07-17	0	0.830	0.830	0.840	0.820	0.840	2,374,000	1,968,520	0.8292	0.077	0.077	0.078	0.076	0.078	25,700,328	0.0766	1.22%
1997-07-16	0	0.820	0.820	0.830	0.810	0.830	2,180,000	1,789,000	0.8206	0.076	0.076	0.077	0.075	0.077	23,600,133	0.0758	1.23%
1997-07-15	0	0.810	0.800	0.820	0.800	0.830	1,070,000	878,200	0.8207	0.075	0.074	0.076	0.074	0.077	11,583,551	0.0758	-2.41%
1997-07-14	0	0.830	0.820	0.830	0.780	0.830	1,738,000	1,403,200	0.8074	0.077	0.076	0.077	0.072	0.077	18,815,152	0.0746	5.06%
1997-07-11	0	0.790	0.780	0.790	0.780	0.810	480,000	381,300	0.7944	0.073	0.072	0.073	0.072	0.075	5,196,359	0.0734	1.28%
1997-07-10	0	0.780	0.780	0.810	0.780	0.810	660,000	519,600	0.7873	0.072	0.072	0.075	0.072	0.075	7,144,994	0.0727	0.00%
1997-07-09	0	0.780	0.780	0.830	0.780	0.860	3,076,000	2,575,040	0.8371	0.072	0.072	0.077	0.072	0.079	33,300,004	0.0773	-6.02%
1997-07-08	0	0.830	0.820	0.830	0.760	0.860	5,430,000	4,452,060	0.8199	0.077	0.076	0.077	0.070	0.079	58,783,817	0.0757	15.28%
1997-07-07	0	0.720	0.720	0.740	0.690	0.730	548,000	383,400	0.6996	0.067	0.067	0.068	0.064	0.067	5,932,510	0.0646	4.35%
1997-07-04	0	0.690	0.670	0.690	0.680	0.700	204,000	141,760	0.6949	0.064	0.062	0.064	0.063	0.065	2,208,453	0.0642	-1.43%
1997-07-03	0	0.700	0.700	0.720	0.690	0.700	1,006,000	702,840	0.6986	0.065	0.065	0.067	0.064	0.065	10,890,703	0.0645	0.00%
1997-06-27	0	0.700	0.660	0.730	0.680	0.730	410,000	295,800	0.7215	0.065	0.061	0.067	0.063	0.067	4,438,557	0.0666	-4.11%
1997-06-26	0	0.730	0.730	0.750	0.660	0.760	594,000	434,560	0.7316	0.067	0.067	0.069	0.061	0.070	6,430,495	0.0676	-3.95%
1997-06-25	0	0.760	0.760	0.770	0.750	0.780	726,000	552,740	0.7613	0.070	0.070	0.071	0.069	0.072	7,859,494	0.0703	-1.30%
1997-06-24	0	0.770	0.760	0.780	0.750	0.790	974,000	737,920	0.7576	0.071	0.070	0.072	0.069	0.073	10,544,279	0.0700	1.32%
1997-06-23	0	0.760	0.760	0.770	0.760	0.790	886,000	682,160	0.7699	0.070	0.070	0.071	0.070	0.073	9,591,614	0.0711	-3.80%
1997-06-20	0	0.790	0.790	0.800	0.780	0.800	1,020,000	806,780	0.7910	0.073	0.073	0.074	0.072	0.074	11,042,264	0.0731	-1.25%
1997-06-19	0	0.800	0.790	0.800	0.800	0.810	338,000	270,900	0.8015	0.074	0.073	0.074	0.074	0.075	3,659,103	0.0740	0.00%
1997-06-18	0	0.800	0.800	0.840	0.800	0.810	550,000	442,200	0.8040	0.074	0.074	0.078	0.074	0.075	5,954,162	0.0743	-4.76%
1997-06-17	0	0.840	0.820	0.840	0.820	0.840	100,000	82,560	0.8256	0.078	0.076	0.078	0.076	0.078	1,082,575	0.0763	5.00%
1997-06-16	0	0.800	0.800	0.810	0.780	0.820	498,000	395,800	0.7948	0.074	0.074	0.075	0.072	0.076	5,391,223	0.0734	0.00%
1997-06-13	0	0.800	0.800	0.820	0.770	0.820	1,636,000	1,303,300	0.7966	0.074	0.074	0.076	0.071	0.076	17,710,925	0.0736	0.00%
1997-06-12	0	0.800	-	0.800	0.800	0.830	732,000	593,400	0.8107	0.074	-	0.074	0.074	0.077	7,924,448	0.0749	-6.98%
1997-06-11	0	0.860	0.820	0.860	0.880	0.880	20,000	17,600	0.8800	0.079	0.076	0.079	0.081	0.081	216,515	0.0813	-2.27%
1997-06-10	0	0.880	0.850	0.880	0.860	0.890	1,856,000	1,616,440	0.8709	0.081	0.079	0.081	0.079	0.082	20,092,590	0.0804	1.15%
1997-06-06	0	0.870	0.870	0.880	0.850	0.880	2,234,000	1,943,400	0.8699	0.080	0.080	0.081	0.079	0.081	24,184,723	0.0804	3.57%
1997-06-05	0	0.840	0.840	0.850	0.840	0.850	1,442,000	1,223,600	0.8485	0.078	0.078	0.079	0.078	0.079	15,610,730	0.0784	0.00%
1997-06-04	0	0.840	0.840	0.850	0.840	0.880	2,030,000	1,740,180	0.8572	0.078	0.078	0.079	0.078	0.081	21,976,270	0.0792	-4.55%
1997-06-03	0	0.880	0.870	0.880	0.850	0.890	4,244,000	3,719,580	0.8764	0.081	0.080	0.081	0.079	0.082	45,944,478	0.0810	0.00%
1997-06-02	0	0.880	0.880	0.900	0.860	0.890	2,574,000	2,236,820	0.8690	0.081	0.081	0.083	0.079	0.082	27,865,478	0.0803	1.15%
1997-05-30	0	0.870	0.860	0.880	0.850	0.890	4,766,000	4,148,140	0.8704	0.080	0.079	0.081	0.079	0.082	51,595,519	0.0804	1.16%
1997-05-29	0	0.860	0.860	0.870	0.860	0.930	3,682,000	3,292,540	0.8942	0.079	0.079	0.080	0.079	0.086	39,860,407	0.0826	-6.52%
1997-05-28	0	0.920	0.910	0.920	0.900	0.960	6,838,000	6,378,880	0.9329	0.085	0.084	0.085	0.083	0.089	74,026,471	0.0862	-3.16%
1997-05-27	0	0.950	0.950	0.960	0.940	1.040	15,900,000	15,608,820	0.9817	0.088	0.088	0.089	0.087	0.096	172,129,408	0.0907	-2.06%
1997-05-26	0	0.970	0.960	0.970	0.890	0.990	18,886,000	18,068,480	0.9567	0.090	0.089	0.090	0.082	0.091	204,455,094	0.0884	11.49%
1997-05-23	0	0.870	0.850	0.870	0.840	0.880	1,542,000	1,341,960	0.8703	0.080	0.079	0.080	0.078	0.081	16,693,305	0.0804	3.57%
1997-05-22	0	0.840	0.850	0.860	0.840	0.860	1,452,000	1,241,100	0.8548	0.078	0.079	0.079	0.078	0.079	15,718,987	0.0790	-1.18%
1997-05-21	0	0.850	0.840	0.860	0.850	0.880	1,626,000	1,404,060	0.8635	0.079	0.078	0.079	0.079	0.081	17,602,668	0.0798	-3.41%
1997-05-20	0	0.880	0.880	0.890	0.870	0.890	2,796,000	2,469,440	0.8832	0.081	0.081	0.082	0.080	0.082	30,268,794	0.0816	1.15%
1997-05-19	0	0.870	0.860	0.870	0.850	0.880	2,372,000	2,058,260	0.8677	0.080	0.079	0.080	0.079	0.081	25,678,676	0.0802	2.35%
1997-05-16	0	0.850	0.840	0.850	0.840	0.890	2,440,000	2,094,120	0.8582	0.079	0.078	0.079	0.078	0.082	26,414,827	0.0793	-1.16%
1997-05-15	0	0.860	0.860	0.870	0.860	0.880	2,904,000	2,530,200	0.8713	0.079	0.079	0.080	0.079	0.081	31,437,975	0.0805	0.00%
1997-05-14	0	0.860	0.850	0.860	0.840	0.880	2,016,000	1,739,900	0.8630	0.079	0.079	0.079	0.078	0.081	21,824,710	0.0797	1.18%
1997-05-13	0	0.850	0.840	0.850	0.830	0.880	4,098,000	3,500,560	0.8542	0.079	0.078	0.079	0.077	0.081	44,363,919	0.0789	2.41%
1997-05-12	0	0.830	0.830	0.840	0.820	0.830	470,000	387,100	0.8236	0.077	0.077	0.078	0.076	0.077	5,088,102	0.0761	0.00%
1997-05-09	0	0.830	0.830	0.840	0.830	0.830	304,000	252,320	0.8300	0.077	0.077	0.078	0.077	0.077	3,291,028	0.0767	0.00%
1997-05-08	0	0.830	0.830	0.840	0.830	0.840	626,000	520,240	0.8311	0.077	0.077	0.078	0.077	0.078	6,776,919	0.0768	-1.19%
1997-05-07	0	0.840	0.830	0.840	0.830	0.840	534,000	446,960	0.8370	0.078	0.077	0.078	0.077	0.078	5,780,950	0.0773	1.20%
1997-05-06	0	0.830	0.830	0.850	0.830	0.840	334,000	278,260	0.8331	0.077	0.077	0.079	0.077	0.078	3,615,800	0.0770	0.00%
1997-05-05	0	0.830	0.830	0.840	0.830	0.840	1,208,000	1,004,340	0.8314	0.077	0.077	0.078	0.077	0.078	13,077,505	0.0768	0.00%
1997-05-02	0	0.830	0.820	0.830	0.820	0.850	1,488,000	1,238,560	0.8324	0.077	0.076	0.077	0.076	0.079	16,108,714	0.0769	0.00%
1997-05-01	0	0.830	0.830	0.850	0.830	0.860	1,418,000	1,197,960	0.8448	0.077	0.077	0.079	0.077	0.079	15,350,912	0.0780	-4.60%
1997-04-30	0	0.870	0.860	0.870	0.860	0.880	1,810,000	1,573,500	0.8693	0.080	0.079	0.080	0.079	0.081	19,594,606	0.0803	2.35%
1997-04-29	0	0.850	0.840	0.870	0.850	0.880	1,850,000	1,605,500	0.8678	0.079	0.078	0.080	0.079	0.081	20,027,635	0.0802	0.00%
1997-04-28	0	0.850	0.840	0.870	0.850	0.920	2,004,000	1,761,320	0.8789	0.079	0.078	0.080	0.079	0.085	21,694,801	0.0812	-2.30%
1997-04-25	0	0.870	0.830	0.880	0.870	0.920	1,670,000	1,489,600	0.8920	0.080	0.077	0.081	0.080	0.085	18,079,001	0.0824	-3.33%
1997-04-24	0	0.900	0.890	0.910	0.870	0.920	3,492,000	3,130,940	0.8966	0.083	0.082	0.084	0.080	0.085	37,803,515	0.0828	2.27%
1997-04-23	0	0.880	0.880	0.890	0.880	0.900	2,056,000	1,814,580	0.8826	0.081	0.081	0.082	0.081	0.083	22,257,740	0.0815	1.15%
1997-04-22	0	0.870	0.870	0.890	0.870	0.920	2,174,000	1,922,880	0.8845	0.080	0.080	0.082	0.080	0.085	23,535,178	0.0817	2.35%
1997-04-21	0	0.850	0.840	0.850	0.850	0.850	130,000	110,500	0.8500	0.079	0.078	0.079	0.079	0.079	1,407,347	0.0785	1.19%
1997-04-18	0	0.840	0.830	0.860	0.840	0.840	530,000	445,200	0.8400	0.078	0.077	0.079	0.078	0.078	5,737,647	0.0776	0.00%
1997-04-17	0	0.840	0.840	0.860	0.840	0.860	780,000	663,800	0.8510	0.078	0.078	0.079	0.078	0.079	8,444,084	0.0786	0.00%
1997-04-16	0	0.840	0.830	0.850	0.840	0.850	1,120,000	951,000	0.8491	0.078	0.077	0.079	0.078	0.079	12,124,839	0.0784	-1.18%
1997-04-15	0	0.850	0.820	0.850	-	-	0	0	-	0.079	0.076	0.079	-	-	0	-	0.00%
1997-04-14	0	0.850	0.820	0.850	0.840	0.850	850,000	718,000	0.8447	0.079	0.076	0.079	0.078	0.079	9,201,887	0.0780	2.41%
1997-04-11	0	0.830	0.830	0.840	0.830	0.840	498,000	416,540	0.8364	0.077	0.077	0.078	0.077	0.078	5,391,223	0.0773	-1.19%
1997-04-10	0	0.840	0.830	0.850	0.840	0.850	320,000	269,300	0.8416	0.078	0.077	0.079	0.078	0.079	3,464,240	0.0777	0.00%
1997-04-09	0	0.840	0.840	0.850	0.840	0.850	682,000	572,900	0.8400	0.078	0.078	0.079	0.078	0.079	7,383,161	0.0776	0.00%
1997-04-08	0	0.840	0.840	0.850	0.840	0.860	160,000	136,100	0.8506	0.078	0.078	0.079	0.078	0.079	1,732,120	0.0786	1.20%
1997-04-07	0	0.830	0.830	0.860	0.830	0.850	788,000	664,000	0.8426	0.077	0.077	0.079	0.077	0.079	8,530,690	0.0778	-1.19%
1997-04-04	0	0.840	0.830	0.850	0.840	0.840	150,000	126,000	0.8400	0.078	0.077	0.079	0.078	0.078	1,623,862	0.0776	0.00%
1997-04-03	0	0.840	0.840	0.860	0.840	0.860	1,480,000	1,260,060	0.8514	0.078	0.078	0.079	0.078	0.079	16,022,108	0.0786	-1.18%
1997-04-02	0	0.850	0.840	0.850	0.840	0.860	380,000	322,680	0.8492	0.079	0.078	0.079	0.078	0.079	4,113,785	0.0784	1.19%
1997-04-01	0	0.840	0.830	0.850	0.820	0.840	360,000	298,800	0.8300	0.078	0.077	0.079	0.076	0.078	3,897,270	0.0767	0.00%
1997-03-27	0	0.840	0.840	0.870	0.820	0.860	1,510,000	1,270,760	0.8416	0.078	0.078	0.080	0.076	0.079	16,346,881	0.0777	-2.33%
1997-03-26	0	0.860	0.860	0.870	0.860	0.870	490,000	425,460	0.8683	0.079	0.079	0.080	0.079	0.080	5,304,617	0.0802	-1.15%
1997-03-25	0	0.870	0.870	0.890	0.870	0.890	1,574,000	1,384,020	0.8793	0.080	0.080	0.082	0.080	0.082	17,039,729	0.0812	-1.14%
1997-03-24	0	0.880	0.870	0.890	0.880	0.890	648,000	573,420	0.8849	0.081	0.080	0.082	0.081	0.082	7,015,085	0.0817	0.00%
1997-03-21	0	0.880	0.880	0.890	0.860	0.880	702,000	610,200	0.8692	0.081	0.081	0.082	0.079	0.081	7,599,676	0.0803	0.00%
1997-03-20	0	0.880	0.870	0.880	0.880	0.910	1,944,000	1,733,740	0.8918	0.081	0.080	0.081	0.081	0.084	21,045,256	0.0824	-1.12%
1997-03-19	0	0.890	0.890	0.910	0.880	0.920	1,804,000	1,634,040	0.9058	0.082	0.082	0.084	0.081	0.085	19,529,651	0.0837	0.00%
1997-03-18	0	0.890	0.880	0.900	0.870	0.900	1,220,000	1,094,060	0.8968	0.082	0.081	0.083	0.080	0.083	13,207,414	0.0828	1.14%
1997-03-17	0	0.880	0.880	0.890	0.880	0.920	1,304,000	1,174,560	0.9007	0.081	0.081	0.082	0.081	0.085	14,116,777	0.0832	-1.12%
1997-03-14	0	0.890	0.880	0.900	0.880	0.890	350,000	309,600	0.8846	0.082	0.081	0.083	0.081	0.082	3,789,012	0.0817	1.14%
1997-03-13	0	0.880	0.880	0.890	0.880	0.900	340,000	301,500	0.8868	0.081	0.081	0.082	0.081	0.083	3,680,755	0.0819	-2.22%
1997-03-12	0	0.900	0.890	0.900	0.890	0.920	2,414,000	2,179,140	0.9027	0.083	0.082	0.083	0.082	0.085	26,133,358	0.0834	-1.10%
1997-03-11	0	0.910	0.910	0.920	0.890	0.930	5,736,000	5,224,620	0.9108	0.084	0.084	0.085	0.082	0.086	62,096,496	0.0841	3.41%
1997-03-10	0	0.880	0.880	0.900	0.880	0.920	2,400,000	2,152,780	0.8970	0.081	0.081	0.083	0.081	0.085	25,981,797	0.0829	-2.22%
1997-03-07	0	0.900	0.900	0.910	0.900	0.930	4,154,000	3,755,380	0.9040	0.083	0.083	0.084	0.083	0.086	44,970,161	0.0835	-1.10%
1997-03-06	0	0.910	0.910	0.920	0.910	0.960	8,308,000	7,752,480	0.9331	0.084	0.084	0.085	0.084	0.089	89,940,322	0.0862	-3.19%
1997-03-05	0	0.940	0.930	0.940	0.890	0.940	12,182,000	11,007,700	0.9036	0.087	0.086	0.087	0.082	0.087	131,879,273	0.0835	5.62%
1997-03-04	0	0.890	0.890	0.900	0.890	0.920	1,850,000	1,663,100	0.8990	0.082	0.082	0.083	0.082	0.085	20,027,635	0.0830	-1.11%
1997-03-03	0	0.900	0.900	0.910	0.870	0.920	3,088,000	2,791,800	0.9041	0.083	0.083	0.084	0.080	0.085	33,429,913	0.0835	3.45%
1997-02-28	0	0.870	0.870	0.890	0.840	0.870	1,126,000	964,260	0.8564	0.080	0.080	0.082	0.078	0.080	12,189,793	0.0791	2.35%
1997-02-27	0	0.850	0.850	0.860	0.840	0.880	1,840,000	1,577,100	0.8571	0.079	0.079	0.079	0.078	0.081	19,919,378	0.0792	-3.41%
1997-02-26	0	0.880	0.870	0.880	0.880	0.890	828,000	728,680	0.8800	0.081	0.080	0.081	0.081	0.082	8,963,720	0.0813	-1.12%
1997-02-25	0	0.890	0.880	0.890	0.890	0.890	440,000	391,600	0.8900	0.082	0.081	0.082	0.082	0.082	4,763,330	0.0822	0.00%
1997-02-24	0	0.890	0.880	0.890	0.880	0.910	3,050,000	2,722,760	0.8927	0.082	0.081	0.082	0.081	0.084	33,018,534	0.0825	-2.20%
1997-02-21	0	0.910	0.910	0.920	0.850	0.930	7,650,000	6,843,760	0.8946	0.084	0.084	0.085	0.079	0.086	82,816,979	0.0826	5.81%
1997-02-20	0	0.860	0.850	0.860	0.820	0.870	5,400,000	4,591,100	0.8502	0.079	0.079	0.079	0.076	0.080	58,459,044	0.0785	3.61%
1997-02-19	0	0.830	0.830	0.840	0.830	0.840	1,632,000	1,365,180	0.8365	0.077	0.077	0.078	0.077	0.078	17,667,622	0.0773	0.00%
1997-02-18	0	0.830	0.830	0.840	0.830	0.850	2,502,000	2,091,380	0.8359	0.077	0.077	0.078	0.077	0.079	27,086,024	0.0772	-2.35%
1997-02-17	0	0.850	0.830	0.850	0.830	0.850	954,000	798,220	0.8367	0.079	0.077	0.079	0.077	0.079	10,327,764	0.0773	1.19%
1997-02-14	0	0.840	0.840	0.850	0.810	0.840	1,420,000	1,176,980	0.8289	0.078	0.078	0.079	0.075	0.078	15,372,563	0.0766	1.20%
1997-02-13	0	0.830	0.820	0.840	0.800	0.860	3,426,000	2,885,500	0.8422	0.077	0.076	0.078	0.074	0.079	37,089,016	0.0778	1.22%
1997-02-12	0	0.820	0.810	0.820	0.810	0.820	252,000	204,140	0.8101	0.076	0.075	0.076	0.075	0.076	2,728,089	0.0748	3.80%
1997-02-11	0	0.790	0.790	0.800	0.790	0.800	120,000	95,300	0.7942	0.073	0.073	0.074	0.073	0.074	1,299,090	0.0734	-1.25%
1997-02-10	0	0.800	0.800	0.820	0.800	0.810	80,000	64,100	0.8013	0.074	0.074	0.076	0.074	0.075	866,060	0.0740	-2.44%
1997-02-05	0	0.820	0.800	0.820	0.820	0.830	414,000	339,920	0.8211	0.076	0.074	0.076	0.076	0.077	4,481,860	0.0758	0.00%
1997-02-04	0	0.820	0.810	0.830	0.800	0.830	610,000	498,700	0.8175	0.076	0.075	0.077	0.074	0.077	6,603,707	0.0755	0.00%
1997-02-03	0	0.820	0.810	0.820	0.810	0.830	992,000	814,820	0.8214	0.076	0.075	0.076	0.075	0.077	10,739,143	0.0759	1.23%
1997-01-31	0	0.810	0.800	0.820	0.800	0.820	1,338,000	1,088,980	0.8139	0.075	0.074	0.076	0.074	0.076	14,484,852	0.0752	1.25%
1997-01-30	0	0.800	0.790	0.800	0.780	0.810	2,106,000	1,688,620	0.8018	0.074	0.073	0.074	0.072	0.075	22,799,027	0.0741	5.26%
1997-01-29	0	0.760	0.760	0.770	0.740	0.760	1,216,000	914,120	0.7517	0.070	0.070	0.071	0.068	0.070	13,164,111	0.0694	4.11%
1997-01-28	0	0.730	0.730	0.740	0.720	0.730	346,000	251,120	0.7258	0.067	0.067	0.068	0.067	0.067	3,745,709	0.0670	1.39%
1997-01-27	0	0.720	0.720	0.740	0.720	0.740	316,000	229,060	0.7249	0.067	0.067	0.068	0.067	0.068	3,420,937	0.0670	0.00%
1997-01-24	0	0.720	0.720	0.740	0.720	0.740	160,000	117,200	0.7325	0.067	0.067	0.068	0.067	0.068	1,732,120	0.0677	-2.70%
1997-01-23	0	0.740	0.730	0.750	0.730	0.740	978,000	716,940	0.7331	0.068	0.067	0.069	0.067	0.068	10,587,582	0.0677	2.78%
1997-01-22	0	0.740	0.740	0.760	0.740	0.780	942,000	703,500	0.7468	0.067	0.067	0.068	0.067	0.070	10,481,129	0.0671	-2.63%
1997-01-21	0	0.760	0.750	0.770	0.750	0.760	444,000	335,440	0.7555	0.068	0.067	0.069	0.067	0.068	4,940,150	0.0679	1.33%
1997-01-20	0	0.750	0.740	0.760	0.750	0.750	370,000	277,500	0.7500	0.067	0.067	0.068	0.067	0.067	4,116,792	0.0674	1.35%
1997-01-17	0	0.740	0.730	0.740	0.740	0.740	208,000	153,920	0.7400	0.067	0.066	0.067	0.067	0.067	2,314,305	0.0665	-1.33%
1997-01-16	0	0.750	0.720	0.750	0.750	0.760	206,000	155,100	0.7529	0.067	0.065	0.067	0.067	0.068	2,292,052	0.0677	0.00%
1997-01-15	0	0.750	0.740	0.760	-	-	0	0	-	0.067	0.067	0.068	-	-	0	-	0.00%
1997-01-14	0	0.750	0.750	0.770	0.750	0.760	310,000	233,400	0.7529	0.067	0.067	0.069	0.067	0.068	3,449,204	0.0677	0.00%
1997-01-13	0	0.750	0.750	0.770	0.750	0.750	8,000	6,000	0.7500	0.067	0.067	0.069	0.067	0.067	89,012	0.0674	-1.32%
1997-01-10	0	0.760	0.750	0.790	0.760	0.780	284,000	220,280	0.7756	0.068	0.067	0.071	0.068	0.070	3,159,916	0.0697	-2.56%
1997-01-09	0	0.780	0.740	0.780	0.730	0.780	816,000	605,940	0.7426	0.070	0.067	0.070	0.066	0.070	9,079,195	0.0667	4.00%
1997-01-08	0	0.750	0.730	0.750	0.730	0.750	100,000	73,200	0.7320	0.067	0.066	0.067	0.066	0.067	1,112,646	0.0658	0.00%
1997-01-07	0	0.750	0.740	0.750	0.740	0.750	80,000	59,900	0.7488	0.067	0.067	0.067	0.067	0.067	890,117	0.0673	-1.32%
1997-01-06	0	0.760	0.750	0.770	0.750	0.770	1,074,000	813,100	0.7571	0.068	0.067	0.069	0.067	0.069	11,949,822	0.0680	1.33%
1997-01-03	0	0.750	0.720	0.760	-	-	0	0	-	0.067	0.065	0.068	-	-	0	-	0.00%
1997-01-02	0	0.750	0.720	0.760	-	-	0	0	-	0.067	0.065	0.068	-	-	0	-	0.00%
1996-12-31	0	0.750	0.730	0.750	0.760	0.760	40,000	30,400	0.7600	0.067	0.066	0.067	0.068	0.068	445,059	0.0683	1.35%
1996-12-30	0	0.740	0.740	0.750	0.740	0.780	450,000	338,600	0.7524	0.067	0.067	0.067	0.067	0.070	5,006,909	0.0676	-2.63%
1996-12-27	0	0.760	0.730	0.790	0.720	0.760	370,000	271,700	0.7343	0.068	0.066	0.071	0.065	0.068	4,116,792	0.0660	8.57%
1996-12-24	0	0.700	0.700	0.720	0.700	0.700	130,000	91,000	0.7000	0.063	0.063	0.065	0.063	0.063	1,446,440	0.0629	-2.78%
1996-12-23	0	0.720	0.720	0.740	0.700	0.720	250,000	177,500	0.7100	0.065	0.065	0.067	0.063	0.065	2,781,616	0.0638	-1.37%
1996-12-20	0	0.730	0.720	0.730	0.730	0.730	20,000	14,600	0.7300	0.066	0.065	0.066	0.066	0.066	222,529	0.0656	1.39%
1996-12-19	0	0.720	0.720	0.740	0.720	0.720	70,000	50,400	0.7200	0.065	0.065	0.067	0.065	0.065	778,852	0.0647	-1.37%
1996-12-18	0	0.730	0.710	0.730	0.720	0.730	100,000	72,700	0.7270	0.066	0.064	0.066	0.065	0.066	1,112,646	0.0653	4.29%
1996-12-17	0	0.700	0.700	0.710	0.700	0.710	542,000	379,900	0.7009	0.063	0.063	0.064	0.063	0.064	6,030,544	0.0630	1.45%
1996-12-16	0	0.690	0.680	0.700	0.690	0.730	2,876,000	1,993,800	0.6933	0.062	0.061	0.063	0.062	0.066	31,999,711	0.0623	-8.00%
1996-12-13	0	0.750	0.750	0.780	0.750	0.810	1,040,000	822,420	0.7908	0.067	0.067	0.070	0.067	0.073	11,571,523	0.0711	-7.41%
1996-12-12	0	0.810	0.810	0.820	0.810	0.860	1,206,000	1,008,440	0.8362	0.073	0.073	0.074	0.073	0.077	13,418,516	0.0752	-2.41%
1996-12-11	0	0.830	0.830	0.840	0.820	0.870	5,140,000	4,353,660	0.8470	0.075	0.075	0.075	0.074	0.078	57,190,026	0.0761	2.47%
1996-12-10	0	0.810	0.800	0.810	0.790	0.820	1,342,000	1,080,020	0.8048	0.073	0.072	0.073	0.071	0.074	14,931,715	0.0723	3.85%
1996-12-09	0	0.780	0.770	0.800	0.780	0.780	180,000	140,400	0.7800	0.070	0.069	0.072	0.070	0.070	2,002,764	0.0701	2.63%
1996-12-06	0	0.760	0.760	0.770	0.760	0.820	1,064,000	835,380	0.7851	0.068	0.068	0.069	0.068	0.074	11,838,558	0.0706	-6.17%
1996-12-05	0	0.810	0.800	0.810	0.770	0.820	770,000	611,200	0.7938	0.073	0.072	0.073	0.069	0.074	8,567,377	0.0713	3.85%
1996-12-04	0	0.780	0.760	0.790	0.780	0.780	200,000	156,000	0.7800	0.070	0.068	0.071	0.070	0.070	2,225,293	0.0701	-1.27%
1996-12-03	0	0.790	0.780	0.790	0.770	0.790	300,000	233,200	0.7773	0.071	0.070	0.071	0.069	0.071	3,337,939	0.0699	5.33%
1996-12-02	0	0.750	0.750	0.770	0.750	0.760	364,000	275,000	0.7555	0.067	0.067	0.069	0.067	0.068	4,050,033	0.0679	-2.60%
1996-11-29	0	0.770	0.760	0.770	0.760	0.770	556,000	424,920	0.7642	0.069	0.068	0.069	0.068	0.069	6,186,314	0.0687	-1.28%
1996-11-28	0	0.780	0.770	0.780	0.780	0.780	436,000	340,080	0.7800	0.070	0.069	0.070	0.070	0.070	4,851,138	0.0701	-2.50%
1996-11-27	0	0.800	0.790	0.800	0.790	0.800	704,000	561,580	0.7977	0.072	0.071	0.072	0.071	0.072	7,833,031	0.0717	2.56%
1996-11-26	0	0.780	0.780	0.790	0.780	0.790	400,000	314,200	0.7855	0.070	0.070	0.071	0.070	0.071	4,450,586	0.0706	-1.27%
1996-11-25	0	0.790	0.780	0.790	0.790	0.800	1,290,000	1,026,040	0.7954	0.071	0.070	0.071	0.071	0.072	14,353,139	0.0715	3.95%
1996-11-22	0	0.760	0.760	0.780	-	-	0	0	-	0.068	0.068	0.070	-	-	0	-	0.00%
1996-11-21	0	0.760	0.760	0.780	0.760	0.780	512,000	395,520	0.7725	0.068	0.068	0.070	0.068	0.070	5,696,750	0.0694	-2.56%
1996-11-20	0	0.780	0.780	0.790	0.780	0.810	1,358,000	1,082,040	0.7968	0.070	0.070	0.071	0.070	0.073	15,109,738	0.0716	-2.50%
1996-11-19	0	0.800	0.800	0.810	0.800	0.840	2,402,000	1,938,620	0.8071	0.072	0.072	0.073	0.072	0.075	26,725,767	0.0725	0.00%
1996-11-18	0	0.800	0.790	0.800	0.790	0.820	3,334,000	2,684,040	0.8051	0.072	0.071	0.072	0.071	0.074	37,095,631	0.0724	2.56%
1996-11-15	0	0.780	0.770	0.790	0.740	0.780	2,876,000	2,167,120	0.7535	0.070	0.069	0.071	0.067	0.070	31,999,711	0.0677	2.63%
1996-11-14	0	0.760	0.760	0.770	0.740	0.760	458,000	345,520	0.7544	0.068	0.068	0.069	0.067	0.068	5,095,921	0.0678	5.56%
1996-11-13	0	0.720	0.720	0.740	0.720	0.720	170,000	122,400	0.7200	0.065	0.065	0.067	0.065	0.065	1,891,499	0.0647	0.00%
1996-11-12	0	0.720	0.710	0.720	0.720	0.740	652,000	473,580	0.7263	0.065	0.064	0.065	0.065	0.067	7,254,455	0.0653	-2.70%
1996-11-11	0	0.740	0.730	0.750	0.720	0.750	350,000	258,600	0.7389	0.067	0.066	0.067	0.065	0.067	3,894,262	0.0664	-1.33%
1996-11-08	0	0.750	0.740	0.770	0.720	0.760	950,000	706,900	0.7441	0.067	0.067	0.069	0.065	0.068	10,570,141	0.0669	-2.60%
1996-11-07	0	0.770	0.760	0.790	0.750	0.790	794,000	616,220	0.7761	0.069	0.068	0.071	0.067	0.071	8,834,413	0.0698	2.67%
1996-11-06	0	0.750	0.750	0.770	0.750	0.780	902,000	697,100	0.7728	0.067	0.067	0.069	0.067	0.070	10,036,071	0.0695	-3.85%
1996-11-05	0	0.780	0.770	0.780	0.780	0.810	890,000	700,500	0.7871	0.070	0.069	0.070	0.070	0.073	9,902,553	0.0707	-3.70%
1996-11-04	0	0.810	0.810	0.830	0.770	0.830	4,364,000	3,485,600	0.7987	0.073	0.073	0.075	0.069	0.075	48,555,890	0.0718	0.00%
1996-11-01	0	0.810	0.810	0.820	0.680	0.820	6,944,000	5,426,640	0.7815	0.073	0.073	0.074	0.061	0.074	77,262,167	0.0702	20.90%
1996-10-31	0	0.670	0.660	0.670	0.650	0.670	440,000	289,900	0.6589	0.060	0.059	0.060	0.058	0.060	4,895,644	0.0592	4.69%
1996-10-30	0	0.640	0.630	0.650	0.630	0.640	260,000	165,400	0.6362	0.058	0.057	0.058	0.057	0.058	2,892,881	0.0572	-1.54%
1996-10-29	0	0.650	0.640	0.660	0.650	0.660	300,000	195,500	0.6517	0.058	0.058	0.059	0.058	0.059	3,337,939	0.0586	-2.99%
1996-10-28	0	0.670	0.650	0.670	0.660	0.670	290,000	191,700	0.6610	0.060	0.058	0.060	0.059	0.060	3,226,675	0.0594	0.00%
1996-10-25	0	0.670	0.650	0.690	0.640	0.670	630,000	412,600	0.6549	0.060	0.058	0.062	0.058	0.060	7,009,672	0.0589	1.52%
1996-10-24	0	0.660	0.660	0.700	0.650	0.660	136,000	89,360	0.6571	0.059	0.059	0.063	0.058	0.059	1,513,199	0.0591	0.00%
1996-10-23	0	0.660	-	0.660	0.650	0.660	362,000	236,400	0.6530	0.059	-	0.059	0.058	0.059	4,027,780	0.0587	0.00%
1996-10-22	0	0.660	0.650	0.660	0.660	0.670	600,000	400,500	0.6675	0.059	0.058	0.059	0.059	0.060	6,675,878	0.0600	-1.49%
1996-10-18	0	0.670	0.660	0.670	0.670	0.670	100,000	67,000	0.6700	0.060	0.059	0.060	0.060	0.060	1,112,646	0.0602	0.00%
1996-10-17	0	0.670	0.670	0.680	0.670	0.680	124,000	84,240	0.6794	0.060	0.060	0.061	0.060	0.061	1,379,682	0.0611	1.52%
1996-10-16	0	0.660	0.660	0.670	0.660	0.680	890,000	601,220	0.6755	0.059	0.059	0.060	0.059	0.061	9,902,553	0.0607	-2.94%
1996-10-15	0	0.680	0.680	0.690	0.680	0.700	1,730,000	1,202,500	0.6951	0.061	0.061	0.062	0.061	0.063	19,248,783	0.0625	-4.23%
1996-10-14	0	0.710	0.700	0.710	0.700	0.720	1,064,000	759,940	0.7142	0.064	0.063	0.064	0.063	0.065	11,838,558	0.0642	0.00%
1996-10-11	0	0.710	0.700	0.710	0.710	0.750	3,766,000	2,742,400	0.7282	0.064	0.063	0.064	0.064	0.067	41,902,264	0.0654	0.00%
1996-10-10	0	0.710	0.700	0.710	0.660	0.710	3,836,000	2,661,420	0.6938	0.064	0.063	0.064	0.059	0.064	42,681,116	0.0624	9.23%
1996-10-09	0	0.650	0.630	0.650	0.630	0.650	380,000	244,840	0.6443	0.058	0.057	0.058	0.057	0.058	4,228,056	0.0579	6.56%
1996-10-08	0	0.610	0.610	0.630	0.610	0.630	540,000	335,900	0.6220	0.055	0.055	0.057	0.055	0.057	6,008,291	0.0559	0.00%
1996-10-07	0	0.610	0.610	0.620	0.600	0.610	130,000	79,000	0.6077	0.055	0.055	0.056	0.054	0.055	1,446,440	0.0546	1.67%
1996-10-04	0	0.600	0.600	0.630	0.600	0.640	438,000	274,100	0.6258	0.054	0.054	0.057	0.054	0.058	4,873,391	0.0562	-4.76%
1996-10-03	0	0.630	0.630	0.640	0.560	0.640	478,000	292,760	0.6125	0.057	0.057	0.058	0.050	0.058	5,318,450	0.0550	10.53%
1996-10-02	0	0.570	0.570	0.600	-	-	20,000	11,800	0.5900	0.051	0.051	0.054	-	-	222,529	0.0530	0.00%
1996-10-01	0	0.570	0.570	0.590	-	-	0	0	-	0.051	0.051	0.053	-	-	0	-	1.79%
1996-09-30	0	0.560	0.560	0.600	0.560	0.560	34,000	19,040	0.5600	0.050	0.050	0.054	0.050	0.050	378,300	0.0503	-3.45%
1996-09-27	0	0.580	0.580	0.590	0.580	0.590	70,000	41,000	0.5857	0.052	0.052	0.053	0.052	0.053	778,852	0.0526	0.00%
1996-09-26	0	0.580	0.580	0.600	0.580	0.580	50,000	29,000	0.5800	0.052	0.052	0.054	0.052	0.052	556,323	0.0521	-3.33%
1996-09-25	0	0.600	0.580	0.600	0.600	0.600	50,000	30,000	0.6000	0.054	0.052	0.054	0.054	0.054	556,323	0.0539	0.00%
1996-09-24	0	0.600	0.580	0.620	0.600	0.610	170,000	103,200	0.6071	0.054	0.052	0.056	0.054	0.055	1,891,499	0.0546	-1.64%
1996-09-23	0	0.610	0.600	0.630	-	-	0	0	-	0.055	0.054	0.057	-	-	0	-	0.00%
1996-09-20	0	0.610	0.610	0.640	0.610	0.610	30,000	18,300	0.6100	0.055	0.055	0.058	0.055	0.055	333,794	0.0548	1.67%
1996-09-19	0	0.600	0.600	0.620	0.600	0.600	100,000	60,000	0.6000	0.054	0.054	0.056	0.054	0.054	1,112,646	0.0539	-1.64%
1996-09-18	0	0.610	0.590	0.630	0.610	0.650	300,000	190,000	0.6333	0.055	0.053	0.057	0.055	0.058	3,337,939	0.0569	-1.61%
1996-09-17	0	0.620	0.620	0.630	0.610	0.650	370,000	229,700	0.6208	0.056	0.056	0.057	0.055	0.058	4,116,792	0.0558	0.00%
1996-09-16	0	0.620	0.620	0.630	0.580	0.660	1,008,000	626,000	0.6210	0.056	0.056	0.057	0.052	0.059	11,215,476	0.0558	6.90%
1996-09-13	0	0.580	0.560	0.580	0.560	0.580	144,000	82,140	0.5704	0.052	0.050	0.052	0.050	0.052	1,602,211	0.0513	5.45%
1996-09-12	0	0.550	0.550	0.600	0.550	0.550	40,000	22,000	0.5500	0.049	0.049	0.054	0.049	0.049	445,059	0.0494	-1.79%
1996-09-11	0	0.560	0.550	0.580	0.560	0.580	78,000	44,780	0.5741	0.050	0.049	0.052	0.050	0.052	867,864	0.0516	-1.75%
1996-09-10	0	0.570	0.550	0.580	0.550	0.580	100,000	56,000	0.5600	0.051	0.049	0.052	0.049	0.052	1,112,646	0.0503	3.64%
1996-09-09	0	0.550	0.540	0.600	0.550	0.600	160,000	90,200	0.5638	0.049	0.049	0.054	0.049	0.054	1,780,234	0.0507	-3.51%
1996-09-06	0	0.570	0.530	0.570	0.570	0.570	10,000	5,700	0.5700	0.051	0.048	0.051	0.051	0.051	111,265	0.0512	3.64%
1996-09-05	0	0.550	0.530	0.560	0.550	0.550	78,000	42,900	0.5500	0.049	0.048	0.050	0.049	0.049	867,864	0.0494	3.77%
1996-09-04	0	0.530	0.530	0.550	-	-	0	0	-	0.048	0.048	0.049	-	-	0	-	0.00%
1996-09-03	0	0.530	0.520	0.570	0.530	0.540	250,000	134,000	0.5360	0.048	0.047	0.051	0.048	0.049	2,781,616	0.0482	-3.64%
1996-09-02	0	0.550	0.520	0.570	-	-	0	0	-	0.049	0.047	0.051	-	-	0	-	0.00%
1996-08-30	0	0.550	0.540	0.570	0.550	0.550	100,000	55,000	0.5500	0.049	0.049	0.051	0.049	0.049	1,112,646	0.0494	0.00%
1996-08-29	0	0.550	0.550	0.580	0.550	0.550	20,000	11,000	0.5500	0.049	0.049	0.052	0.049	0.049	222,529	0.0494	0.00%
1996-08-28	0	0.550	0.550	0.570	0.550	0.570	150,000	84,800	0.5653	0.049	0.049	0.051	0.049	0.051	1,668,970	0.0508	-1.79%
1996-08-27	0	0.560	0.530	0.580	0.560	0.560	40,000	22,400	0.5600	0.050	0.048	0.052	0.050	0.050	445,059	0.0503	1.82%
1996-08-23	0	0.550	0.530	0.590	0.550	0.550	50,000	27,500	0.5500	0.049	0.048	0.053	0.049	0.049	556,323	0.0494	5.77%
1996-08-22	0	0.520	0.520	-	0.520	0.520	100,000	52,000	0.5200	0.047	0.047	-	0.047	0.047	1,112,646	0.0467	-1.89%
1996-08-21	0	0.530	0.530	0.550	0.530	0.530	180,000	95,400	0.5300	0.048	0.048	0.049	0.048	0.048	2,002,764	0.0476	0.00%
1996-08-20	0	0.530	0.530	0.570	0.530	0.560	300,000	165,200	0.5507	0.048	0.048	0.051	0.048	0.050	3,337,939	0.0495	-5.36%
1996-08-19	0	0.560	0.540	0.570	0.560	0.570	1,258,000	706,260	0.5614	0.050	0.049	0.051	0.050	0.051	13,997,092	0.0505	-1.75%
1996-08-16	0	0.570	0.570	0.580	0.550	0.570	524,000	292,280	0.5578	0.051	0.051	0.052	0.049	0.051	5,830,267	0.0501	-3.39%
1996-08-15	0	0.590	-	0.610	0.590	0.590	90,000	53,100	0.5900	0.053	-	0.055	0.053	0.053	1,001,382	0.0530	-1.67%
1996-08-14	0	0.600	0.590	0.610	0.600	0.610	110,000	66,800	0.6073	0.054	0.053	0.055	0.054	0.055	1,223,911	0.0546	1.69%
1996-08-13	0	0.590	0.590	0.600	0.590	0.590	40,000	23,600	0.5900	0.053	0.053	0.054	0.053	0.053	445,059	0.0530	-1.67%
1996-08-12	0	0.600	0.600	0.620	0.600	0.600	370,000	222,000	0.6000	0.054	0.054	0.056	0.054	0.054	4,116,792	0.0539	-3.23%
1996-08-09	0	0.620	0.600	0.620	0.600	0.640	480,000	299,500	0.6240	0.056	0.054	0.056	0.054	0.058	5,340,703	0.0561	-4.62%
1996-08-08	0	0.650	0.630	0.650	0.580	0.650	460,000	275,700	0.5993	0.058	0.057	0.058	0.052	0.058	5,118,174	0.0539	12.07%
1996-08-07	0	0.580	0.570	0.600	0.560	0.580	100,000	57,000	0.5700	0.052	0.051	0.054	0.050	0.052	1,112,646	0.0512	0.00%
1996-08-06	0	0.580	0.580	0.610	-	-	0	0	-	0.052	0.052	0.055	-	-	0	-	0.00%
1996-08-05	0	0.580	0.580	0.590	0.580	0.580	110,000	63,800	0.5800	0.052	0.052	0.053	0.052	0.052	1,223,911	0.0521	0.00%
1996-08-02	0	0.580	0.580	0.620	0.580	0.580	80,000	46,400	0.5800	0.052	0.052	0.056	0.052	0.052	890,117	0.0521	-1.69%
1996-08-01	0	0.590	0.580	0.610	-	-	0	0	-	0.053	0.052	0.055	-	-	0	-	0.00%
1996-07-31	0	0.590	0.580	0.620	0.590	0.590	80,000	47,200	0.5900	0.053	0.052	0.056	0.053	0.053	890,117	0.0530	1.72%
1996-07-30	0	0.580	0.580	0.640	0.580	0.580	40,000	23,200	0.5800	0.052	0.052	0.058	0.052	0.052	445,059	0.0521	-3.33%
1996-07-29	0	0.600	0.590	0.610	0.600	0.600	100,000	60,000	0.6000	0.054	0.053	0.055	0.054	0.054	1,112,646	0.0539	0.00%
1996-07-26	0	0.600	0.600	0.630	0.600	0.600	30,000	18,000	0.6000	0.054	0.054	0.057	0.054	0.054	333,794	0.0539	0.00%
1996-07-25	0	0.600	0.600	0.630	0.600	0.600	150,000	90,000	0.6000	0.054	0.054	0.057	0.054	0.054	1,668,970	0.0539	1.69%
1996-07-24	0	0.590	0.590	0.620	0.590	0.590	90,000	53,100	0.5900	0.053	0.053	0.056	0.053	0.053	1,001,382	0.0530	-1.67%
1996-07-23	0	0.600	0.600	0.610	0.600	0.610	250,000	150,800	0.6032	0.054	0.054	0.055	0.054	0.055	2,781,616	0.0542	-3.23%
1996-07-22	0	0.620	0.610	0.650	0.620	0.620	50,000	31,000	0.6200	0.056	0.055	0.058	0.056	0.056	556,323	0.0557	0.00%
1996-07-19	0	0.620	0.620	0.650	0.600	0.620	320,000	195,300	0.6103	0.056	0.056	0.058	0.054	0.056	3,560,469	0.0549	0.00%
1996-07-18	0	0.620	0.600	0.640	0.620	0.630	260,000	162,200	0.6238	0.056	0.054	0.058	0.056	0.057	2,892,881	0.0561	0.00%
1996-07-17	0	0.620	0.600	0.630	0.600	0.620	120,000	73,400	0.6117	0.056	0.054	0.057	0.054	0.056	1,335,176	0.0550	-1.59%
1996-07-16	0	0.630	0.620	0.640	0.630	0.630	50,000	31,500	0.6300	0.057	0.056	0.058	0.057	0.057	556,323	0.0566	-3.08%
1996-07-15	0	0.650	0.620	0.670	-	-	50,000	32,500	0.6500	0.058	0.056	0.060	-	-	556,323	0.0584	0.00%
1996-07-12	0	0.650	0.600	0.660	-	-	0	0	-	0.058	0.054	0.059	-	-	0	-	0.00%
1996-07-11	0	0.650	0.630	0.650	0.650	0.650	100,000	65,000	0.6500	0.058	0.057	0.058	0.058	0.058	1,112,646	0.0584	0.00%
1996-07-10	0	0.650	0.650	0.660	0.650	0.650	260,000	168,400	0.6477	0.058	0.058	0.059	0.058	0.058	2,892,881	0.0582	1.56%
1996-07-09	0	0.640	0.640	0.660	0.620	0.640	320,000	200,300	0.6259	0.058	0.058	0.059	0.056	0.058	3,560,469	0.0563	-1.54%
1996-07-08	0	0.650	-	0.650	-	-	0	0	-	0.058	-	0.058	-	-	0	-	0.00%
1996-07-05	0	0.650	0.640	0.650	0.660	0.660	20,000	13,200	0.6600	0.058	0.058	0.058	0.059	0.059	222,529	0.0593	0.00%
1996-07-04	0	0.650	0.630	0.650	-	-	100,000	65,000	0.6500	0.058	0.057	0.058	-	-	1,112,646	0.0584	0.00%
1996-07-03	0	0.650	0.650	0.660	0.650	0.650	220,000	143,000	0.6500	0.058	0.058	0.059	0.058	0.058	2,447,822	0.0584	0.00%
1996-07-02	0	0.650	0.650	0.660	0.650	0.660	160,000	105,000	0.6563	0.058	0.058	0.059	0.058	0.059	1,780,234	0.0590	0.00%
1996-07-01	0	0.650	0.650	0.670	0.650	0.650	648,000	421,200	0.6500	0.058	0.058	0.060	0.058	0.058	7,209,949	0.0584	0.00%
1996-06-28	0	0.650	0.650	0.670	0.650	0.660	840,000	550,200	0.6550	0.058	0.058	0.060	0.058	0.059	9,346,230	0.0589	0.00%
1996-06-27	0	0.650	0.650	0.660	0.650	0.650	20,000	13,000	0.6500	0.058	0.058	0.059	0.058	0.058	222,529	0.0584	-1.52%
1996-06-26	0	0.660	0.650	0.670	0.660	0.660	330,000	217,800	0.6600	0.059	0.058	0.060	0.059	0.059	3,671,733	0.0593	0.00%
1996-06-25	0	0.660	0.650	0.670	0.660	0.660	150,000	99,000	0.6600	0.059	0.058	0.060	0.059	0.059	1,668,970	0.0593	-1.49%
1996-06-24	0	0.670	0.650	0.670	0.670	0.670	30,000	20,100	0.6700	0.060	0.058	0.060	0.060	0.060	333,794	0.0602	0.00%
1996-06-21	0	0.670	0.650	0.670	0.650	0.670	160,000	105,700	0.6606	0.060	0.058	0.060	0.058	0.060	1,780,234	0.0594	1.52%
1996-06-19	0	0.660	0.660	0.690	0.660	0.670	400,000	266,500	0.6663	0.059	0.059	0.062	0.059	0.060	4,450,586	0.0599	-4.35%
1996-06-18	0	0.690	0.660	0.690	0.700	0.700	160,000	111,000	0.6938	0.062	0.059	0.062	0.063	0.063	1,780,234	0.0624	1.47%
1996-06-14	0	0.680	0.670	0.690	0.670	0.680	2,280,000	1,589,900	0.6973	0.061	0.060	0.062	0.060	0.061	25,368,338	0.0627	4.62%
1996-06-13	0	0.650	0.660	0.670	0.650	0.660	704,000	463,820	0.6588	0.058	0.059	0.060	0.058	0.059	7,833,031	0.0592	-2.99%
1996-06-12	0	0.670	0.670	0.680	0.670	0.690	550,000	374,200	0.6804	0.060	0.060	0.061	0.060	0.062	6,119,555	0.0611	0.00%
1996-06-11	0	0.670	0.670	0.680	0.670	0.680	710,000	478,400	0.6738	0.060	0.060	0.061	0.060	0.061	7,899,790	0.0606	-2.90%
1996-06-10	0	0.690	0.690	0.700	0.690	0.700	734,000	510,960	0.6961	0.062	0.062	0.063	0.062	0.063	8,166,825	0.0626	-1.43%
1996-06-07	0	0.700	0.690	0.710	0.690	0.720	3,172,000	2,269,260	0.7154	0.063	0.062	0.064	0.062	0.065	35,293,144	0.0643	-1.41%
1996-06-06	0	0.710	0.710	0.720	0.700	0.730	2,162,000	1,563,300	0.7231	0.064	0.064	0.065	0.063	0.066	24,055,415	0.0650	-1.39%
1996-06-05	0	0.720	0.710	0.720	0.700	0.730	10,842,000	7,834,360	0.7226	0.065	0.064	0.065	0.063	0.066	120,633,124	0.0649	1.41%
1996-06-04	0	0.710	0.710	0.720	0.700	0.710	100,000	70,800	0.7080	0.064	0.064	0.065	0.063	0.064	1,112,646	0.0636	0.00%
1996-06-03	0	0.710	0.710	0.730	0.710	0.750	1,648,000	1,210,940	0.7348	0.064	0.064	0.066	0.064	0.067	18,336,413	0.0660	-1.39%
1996-05-31	0	0.720	0.710	0.720	0.670	0.720	3,950,000	2,765,400	0.7001	0.065	0.064	0.065	0.060	0.065	43,949,533	0.0629	7.46%
1996-05-30	0	0.670	0.660	0.670	0.650	0.670	500,000	329,500	0.6590	0.060	0.059	0.060	0.058	0.060	5,563,232	0.0592	1.52%
1996-05-29	0	0.660	0.650	0.660	0.660	0.660	96,000	63,360	0.6600	0.059	0.058	0.059	0.059	0.059	1,068,141	0.0593	1.54%
1996-05-28	0	0.650	0.650	0.660	0.650	0.660	440,000	288,400	0.6555	0.058	0.058	0.059	0.058	0.059	4,895,644	0.0589	-1.52%
1996-05-27	0	0.660	0.650	0.670	0.650	0.660	436,000	286,700	0.6576	0.059	0.058	0.060	0.058	0.059	4,851,138	0.0591	-1.49%
1996-05-24	0	0.670	0.670	0.680	0.670	0.670	220,000	147,400	0.6700	0.060	0.060	0.061	0.060	0.060	2,447,822	0.0602	0.00%
1996-05-23	0	0.670	0.670	0.680	0.670	0.670	180,000	120,600	0.6700	0.060	0.060	0.061	0.060	0.060	2,002,764	0.0602	-1.47%
1996-05-22	0	0.680	0.670	0.680	0.680	0.680	410,000	278,800	0.6800	0.061	0.060	0.061	0.061	0.061	4,561,850	0.0611	1.49%
1996-05-21	0	0.670	0.670	0.680	0.670	0.680	590,000	396,200	0.6715	0.060	0.060	0.061	0.060	0.061	6,564,614	0.0604	-1.47%
1996-05-20	0	0.680	0.670	0.680	0.670	0.680	170,000	114,500	0.6735	0.061	0.060	0.061	0.060	0.061	1,891,499	0.0605	1.49%
1996-05-17	0	0.670	0.670	0.680	0.670	0.670	250,000	168,000	0.6720	0.060	0.060	0.061	0.060	0.060	2,781,616	0.0604	-1.47%
1996-05-16	0	0.680	0.680	0.690	0.680	0.680	200,000	136,000	0.6800	0.061	0.061	0.062	0.061	0.061	2,225,293	0.0611	-2.86%
1996-05-15	0	0.700	0.710	0.740	0.660	0.700	580,000	390,400	0.6731	0.063	0.064	0.067	0.059	0.063	6,453,349	0.0605	2.94%
1996-05-14	0	0.680	0.680	0.690	0.680	0.680	136,000	92,480	0.6800	0.061	0.061	0.062	0.061	0.061	1,513,199	0.0611	0.00%
1996-05-13	0	0.680	0.680	0.690	0.680	0.690	550,000	375,500	0.6827	0.061	0.061	0.062	0.061	0.062	6,119,555	0.0614	-1.45%
1996-05-10	0	0.690	0.680	0.690	0.680	0.700	430,000	296,800	0.6902	0.062	0.061	0.062	0.061	0.063	4,784,380	0.0620	0.00%
1996-05-09	0	0.690	0.690	0.710	0.690	0.700	20,000	13,960	0.6980	0.062	0.062	0.064	0.062	0.063	222,529	0.0627	-1.43%
1996-05-08	0	0.700	0.700	0.720	0.690	0.710	300,000	210,800	0.7027	0.063	0.063	0.065	0.062	0.064	3,337,939	0.0632	0.00%
1996-05-07	0	0.700	0.700	0.720	0.680	0.710	512,000	358,780	0.7007	0.063	0.063	0.065	0.061	0.064	5,696,750	0.0630	2.94%
1996-05-06	0	0.680	0.680	0.720	0.680	0.720	224,000	156,280	0.6977	0.061	0.061	0.065	0.061	0.065	2,492,328	0.0627	-2.86%
1996-05-03	0	0.700	0.700	0.720	0.700	0.710	260,000	183,000	0.7038	0.063	0.063	0.065	0.063	0.064	2,892,881	0.0633	-2.78%
1996-05-02	0	0.720	0.700	0.720	-	-	0	0	-	0.065	0.063	0.065	-	-	0	-	0.00%
1996-05-01	0	0.720	0.720	0.730	0.700	0.720	488,000	344,180	0.7053	0.065	0.065	0.066	0.063	0.065	5,429,715	0.0634	1.41%
1996-04-30	0	0.710	0.710	0.720	0.710	0.740	676,000	482,220	0.7133	0.064	0.064	0.065	0.064	0.067	7,521,490	0.0641	-2.74%
1996-04-29	0	0.730	0.720	0.730	0.730	0.730	450,000	328,500	0.7300	0.066	0.065	0.066	0.066	0.066	5,006,909	0.0656	1.39%
1996-04-26	0	0.720	0.720	0.730	0.700	0.730	2,402,000	1,711,420	0.7125	0.065	0.065	0.066	0.063	0.066	26,725,767	0.0640	2.86%
1996-04-25	0	0.700	0.690	0.710	0.700	0.710	430,000	302,000	0.7023	0.063	0.062	0.064	0.063	0.064	4,784,380	0.0631	-1.41%
1996-04-24	0	0.710	0.700	0.720	0.700	0.710	400,000	280,600	0.7015	0.064	0.063	0.065	0.063	0.064	4,450,586	0.0630	-2.74%
1996-04-23	0	0.730	0.710	0.730	0.700	0.730	500,000	356,140	0.7123	0.066	0.064	0.066	0.063	0.066	5,563,232	0.0640	1.39%
1996-04-22	0	0.720	0.710	0.720	0.720	0.730	190,000	137,400	0.7232	0.065	0.064	0.065	0.065	0.066	2,114,028	0.0650	-1.37%
1996-04-19	0	0.730	0.730	0.750	0.730	0.750	310,000	228,980	0.7386	0.066	0.066	0.067	0.066	0.067	3,449,204	0.0664	-2.67%
1996-04-18	0	0.750	0.740	0.750	0.730	0.750	1,614,000	1,198,940	0.7428	0.067	0.067	0.067	0.066	0.067	17,958,113	0.0668	0.00%
1996-04-17	0	0.750	0.750	0.760	0.740	0.760	1,838,000	1,384,600	0.7533	0.067	0.067	0.068	0.067	0.068	20,450,441	0.0677	-1.32%
1996-04-16	0	0.760	0.760	0.770	0.750	0.770	1,430,000	1,094,260	0.7652	0.068	0.068	0.069	0.067	0.069	15,910,844	0.0688	0.00%
1996-04-15	0	0.760	0.750	0.760	0.750	0.790	3,554,000	2,730,500	0.7683	0.068	0.067	0.068	0.067	0.071	39,543,454	0.0691	1.33%
1996-04-12	0	0.750	0.740	0.770	0.700	0.760	4,222,000	3,085,560	0.7308	0.067	0.067	0.069	0.063	0.068	46,975,932	0.0657	5.63%
1996-04-11	0	0.710	0.700	0.710	0.700	0.750	1,836,000	1,335,380	0.7273	0.064	0.063	0.064	0.063	0.067	20,428,188	0.0654	0.00%
1996-04-10	0	0.710	0.710	0.720	0.670	0.720	1,360,000	948,960	0.6978	0.064	0.064	0.065	0.060	0.065	15,131,991	0.0627	5.97%
1996-04-09	0	0.670	0.660	0.670	0.650	0.680	812,000	538,000	0.6626	0.060	0.059	0.060	0.058	0.061	9,034,689	0.0595	0.00%
1996-04-03	0	0.670	0.670	0.680	0.650	0.670	1,046,000	692,500	0.6620	0.060	0.060	0.061	0.058	0.060	11,638,281	0.0595	3.08%
1996-04-02	0	0.650	0.650	0.670	0.650	0.660	786,000	514,400	0.6545	0.058	0.058	0.060	0.058	0.059	8,745,401	0.0588	-2.99%
1996-04-01	0	0.670	0.650	0.680	0.650	0.690	2,158,000	1,427,940	0.6617	0.060	0.058	0.061	0.058	0.062	24,010,910	0.0595	-1.47%
1996-03-29	0	0.680	0.670	0.680	0.640	0.720	2,530,000	1,738,900	0.6873	0.061	0.060	0.061	0.058	0.065	28,149,954	0.0618	-2.86%
1996-03-28	0	0.700	0.690	0.700	0.670	0.710	3,352,000	2,338,000	0.6975	0.063	0.062	0.063	0.060	0.064	37,295,908	0.0627	0.00%
1996-03-27	0	0.700	0.700	0.710	0.700	0.760	6,462,000	4,729,440	0.7319	0.063	0.063	0.064	0.063	0.068	71,899,211	0.0658	-7.89%
1996-03-26	0	0.760	0.760	0.770	0.730	0.820	17,286,000	13,541,880	0.7834	0.068	0.068	0.069	0.066	0.074	192,332,059	0.0704	1.33%
1996-03-25	0	0.750	0.750	0.770	0.750	0.990	18,178,000	14,988,140	0.8245	0.067	0.067	0.069	0.067	0.089	202,256,865	0.0741	-24.24%
1996-03-22	0	0.990	0.980	1.010	0.980	1.100	12,360,000	12,942,480	1.0471	0.089	0.088	0.091	0.088	0.099	137,523,097	0.0941	-10.00%
1996-03-21	0	1.100	1.090	1.100	1.090	1.240	19,298,000	22,640,540	1.1732	0.099	0.098	0.099	0.098	0.111	214,718,505	0.1054	-6.78%
1996-03-20	0	1.180	1.180	1.200	1.180	1.200	292,000	346,320	1.1860	0.106	0.106	0.108	0.106	0.108	3,248,928	0.1066	-2.48%
1996-03-19	0	1.210	1.200	1.220	1.210	1.230	250,000	304,300	1.2172	0.109	0.108	0.110	0.109	0.111	2,781,616	0.1094	0.00%
1996-03-18	0	1.210	1.210	1.230	1.210	1.230	30,000	36,500	1.2167	0.109	0.109	0.111	0.109	0.111	333,794	0.1093	-1.63%
1996-03-15	0	1.230	1.230	1.240	1.230	1.250	422,000	522,880	1.2391	0.111	0.111	0.111	0.111	0.112	4,695,368	0.1114	1.65%
1996-03-14	0	1.210	1.210	1.220	1.210	1.230	270,000	328,300	1.2159	0.109	0.109	0.110	0.109	0.111	3,004,145	0.1093	-3.20%
1996-03-13	0	1.250	1.240	1.250	1.150	1.250	2,398,000	2,942,560	1.2271	0.112	0.111	0.112	0.103	0.112	26,681,261	0.1103	5.93%
1996-03-12	0	1.180	1.180	1.190	1.150	1.230	530,000	627,500	1.1840	0.106	0.106	0.107	0.103	0.111	5,897,026	0.1064	-7.09%
1996-03-11	0	1.270	-	1.270	-	-	2,000,000	2,600,000	1.3000	0.114	-	0.114	-	-	22,252,928	0.1168	-1.55%
1996-03-08	0	1.290	1.240	1.290	1.220	1.290	274,000	339,360	1.2385	0.116	0.111	0.116	0.110	0.116	3,048,651	0.1113	4.03%
1996-03-07	0	1.240	1.240	1.250	1.240	1.260	350,000	435,800	1.2451	0.111	0.111	0.112	0.111	0.113	3,894,262	0.1119	-2.36%
1996-03-06	0	1.270	1.260	1.270	1.260	1.270	100,000	126,940	1.2694	0.114	0.113	0.114	0.113	0.114	1,112,646	0.1141	0.00%
1996-03-05	0	1.270	1.270	1.310	1.270	1.310	510,000	649,320	1.2732	0.114	0.114	0.118	0.114	0.118	5,674,497	0.1144	-2.31%
1996-03-04	0	1.300	1.290	1.300	1.210	1.310	1,440,000	1,873,500	1.3010	0.117	0.116	0.117	0.109	0.118	16,022,108	0.1169	6.56%
1996-03-01	0	1.220	1.220	1.230	1.220	1.260	282,000	353,580	1.2538	0.110	0.110	0.111	0.110	0.113	3,137,663	0.1127	-3.94%
1996-02-29	0	1.270	1.250	1.280	1.270	1.300	3,098,000	4,055,700	1.3091	0.114	0.112	0.115	0.114	0.117	34,469,786	0.1177	-3.79%
1996-02-28	0	1.320	1.280	1.320	1.280	1.320	968,000	1,245,300	1.2865	0.119	0.115	0.119	0.115	0.119	10,770,417	0.1156	1.54%
1996-02-27	0	1.300	1.270	1.300	1.280	1.300	3,238,000	4,205,240	1.2987	0.117	0.114	0.117	0.115	0.117	36,027,491	0.1167	0.78%
1996-02-26	0	1.290	1.290	1.300	1.290	1.310	350,000	456,220	1.3035	0.116	0.116	0.117	0.116	0.118	3,894,262	0.1172	0.00%
1996-02-23	0	1.290	1.280	1.320	1.280	1.310	344,000	445,420	1.2948	0.116	0.115	0.119	0.115	0.118	3,827,504	0.1164	-0.77%
1996-02-22	0	1.300	1.270	1.300	1.270	1.310	3,276,000	4,256,560	1.2993	0.117	0.114	0.117	0.114	0.118	36,450,297	0.1168	-0.76%
1996-02-16	0	1.310	1.300	1.310	1.240	1.310	832,000	1,059,520	1.2735	0.118	0.117	0.118	0.111	0.118	9,257,218	0.1145	2.34%
1996-02-15	0	1.280	1.280	1.290	1.280	1.330	5,530,000	7,056,840	1.2761	0.115	0.115	0.116	0.115	0.120	61,529,347	0.1147	-0.78%
1996-02-14	0	1.290	1.280	1.290	1.180	1.330	6,534,000	8,427,920	1.2899	0.116	0.115	0.116	0.106	0.120	72,700,317	0.1159	4.03%
1996-02-13	0	1.240	1.240	1.250	1.230	1.280	3,346,000	4,207,340	1.2574	0.111	0.111	0.112	0.111	0.115	37,229,149	0.1130	-8.15%
1996-02-12	0	1.350	1.300	1.350	1.340	1.400	190,000	257,600	1.3558	0.121	0.117	0.121	0.120	0.126	2,114,028	0.1219	-1.46%
1996-02-09	0	1.370	1.360	1.380	1.370	1.380	380,000	522,500	1.3750	0.123	0.122	0.124	0.123	0.124	4,228,056	0.1236	-2.14%
1996-02-08	0	1.400	1.380	1.410	1.380	1.410	1,466,000	2,048,240	1.3972	0.126	0.124	0.127	0.124	0.127	16,311,396	0.1256	-0.71%
1996-02-07	0	1.410	1.400	1.430	1.410	1.450	1,136,000	1,610,720	1.4179	0.127	0.126	0.129	0.127	0.130	12,639,663	0.1274	-2.76%
1996-02-06	0	1.450	1.440	1.450	1.420	1.520	2,824,000	4,113,000	1.4564	0.130	0.129	0.130	0.128	0.137	31,421,135	0.1309	-3.33%
1996-02-05	0	1.500	1.490	1.500	1.500	1.580	10,112,000	15,609,140	1.5436	0.135	0.134	0.135	0.135	0.142	112,510,805	0.1387	-1.96%
1996-02-02	0	1.530	1.540	1.550	1.470	1.550	38,588,000	59,466,340	1.5411	0.138	0.138	0.139	0.132	0.139	429,347,999	0.1385	4.08%
1996-02-01	0	1.470	1.460	1.470	1.440	1.480	3,234,000	4,700,700	1.4535	0.132	0.131	0.132	0.129	0.133	35,982,985	0.1306	0.68%
1996-01-31	0	1.460	1.450	1.460	1.420	1.460	4,116,000	6,049,400	1.4697	0.131	0.130	0.131	0.128	0.131	45,796,526	0.1321	2.10%
1996-01-30	0	1.430	1.430	1.440	1.410	1.470	8,012,000	11,565,260	1.4435	0.129	0.129	0.129	0.127	0.132	89,145,231	0.1297	2.88%
1996-01-29	0	1.390	1.400	1.410	1.380	1.440	2,818,000	3,951,620	1.4023	0.125	0.126	0.127	0.124	0.129	31,354,376	0.1260	-3.47%
1996-01-26	0	1.440	1.430	1.440	1.380	1.450	6,570,000	9,405,180	1.4315	0.129	0.129	0.129	0.124	0.130	73,100,869	0.1287	2.86%
1996-01-25	0	1.400	1.390	1.430	1.390	1.450	5,536,000	7,952,880	1.4366	0.126	0.125	0.129	0.125	0.130	61,596,106	0.1291	-4.11%
1996-01-24	0	1.460	1.460	1.470	1.380	1.520	12,350,000	18,111,060	1.4665	0.131	0.131	0.132	0.124	0.137	137,411,832	0.1318	-4.58%
1996-01-23	0	1.530	1.510	1.530	1.480	1.540	10,110,000	15,268,860	1.5103	0.138	0.136	0.138	0.133	0.138	112,488,553	0.1357	1.32%
1996-01-22	0	1.510	1.500	1.530	1.480	1.760	64,668,000	108,445,680	1.6770	0.136	0.135	0.138	0.133	0.158	719,526,184	0.1507	-17.49%
1996-01-19	0	1.830	1.830	1.840	1.730	1.840	33,446,000	60,090,900	1.7967	0.164	0.164	0.165	0.155	0.165	372,135,720	0.1615	5.78%
1996-01-18	0	1.730	1.720	1.730	1.710	1.750	17,022,000	29,289,160	1.7207	0.155	0.155	0.155	0.154	0.157	189,394,673	0.1546	1.17%
1996-01-17	0	1.710	1.700	1.710	1.700	1.720	11,210,000	19,203,860	1.7131	0.154	0.153	0.154	0.153	0.155	124,727,663	0.1540	-0.58%
1996-01-16	0	1.720	1.710	1.720	1.680	1.720	11,228,000	19,101,640	1.7013	0.155	0.154	0.155	0.151	0.155	124,927,939	0.1529	1.18%
1996-01-15	0	1.700	1.690	1.700	1.660	1.700	8,316,000	13,951,340	1.6777	0.153	0.152	0.153	0.149	0.153	92,527,676	0.1508	1.80%
1996-01-12	0	1.670	1.670	1.680	1.670	1.740	18,288,000	31,232,700	1.7078	0.150	0.150	0.151	0.150	0.156	203,480,776	0.1535	-1.18%
1996-01-11	0	1.690	1.690	1.700	1.670	1.720	8,796,000	14,930,060	1.6974	0.152	0.152	0.153	0.150	0.155	97,868,379	0.1526	1.81%
1996-01-10	0	1.660	1.660	1.670	1.640	1.670	6,474,000	10,746,920	1.6600	0.149	0.149	0.150	0.147	0.150	72,032,729	0.1492	0.00%
1996-01-09	0	1.660	1.660	1.670	1.620	1.720	6,230,000	10,323,680	1.6571	0.149	0.149	0.150	0.146	0.155	69,317,872	0.1489	1.84%
1996-01-08	0	1.630	1.620	1.630	1.630	1.650	5,320,000	8,718,000	1.6387	0.146	0.146	0.146	0.146	0.148	59,192,789	0.1473	-2.40%
1996-01-05	0	1.670	1.660	1.670	1.620	1.700	39,564,000	63,576,600	1.6069	0.150	0.149	0.150	0.146	0.153	440,207,428	0.1444	2.45%
1996-01-04	0	1.630	1.620	1.630	1.560	1.670	17,574,000	28,289,900	1.6098	0.146	0.146	0.146	0.140	0.150	195,536,481	0.1447	-1.21%
1996-01-03	0	1.650	1.640	1.650	1.520	1.650	16,142,000	25,479,660	1.5785	0.148	0.147	0.148	0.137	0.148	179,603,384	0.1419	10.00%
1996-01-02	0	1.500	1.490	1.500	1.450	1.520	8,828,000	13,135,620	1.4879	0.135	0.134	0.135	0.130	0.137	98,224,426	0.1337	5.63%
1995-12-29	0	1.420	1.410	1.430	1.370	1.440	2,224,000	3,160,780	1.4212	0.128	0.127	0.129	0.123	0.129	24,745,256	0.1277	4.41%
1995-12-28	0	1.360	1.360	1.380	1.350	1.390	1,630,000	2,230,920	1.3687	0.122	0.122	0.124	0.121	0.125	18,136,137	0.1230	-2.86%
1995-12-27	0	1.400	1.400	1.410	1.400	1.450	2,048,000	2,916,560	1.4241	0.126	0.126	0.127	0.126	0.130	22,786,999	0.1280	-3.45%
1995-12-22	0	1.450	1.440	1.450	1.440	1.460	9,488,000	13,708,020	1.4448	0.130	0.129	0.130	0.129	0.131	105,567,892	0.1299	2.11%
1995-12-21	0	1.420	1.420	1.470	1.370	1.450	6,450,000	9,112,900	1.4129	0.128	0.128	0.132	0.123	0.130	71,765,694	0.1270	0.71%
1995-12-20	0	1.410	1.410	1.420	1.400	1.450	7,584,000	10,768,240	1.4199	0.127	0.127	0.128	0.126	0.130	84,383,104	0.1276	1.44%
1995-12-19	0	1.390	1.390	1.400	1.380	1.510	13,068,000	18,897,820	1.4461	0.125	0.125	0.126	0.124	0.136	145,400,633	0.1300	-6.71%
1995-12-18	0	1.490	1.480	1.490	1.460	1.600	37,082,000	56,684,700	1.5286	0.134	0.133	0.134	0.131	0.144	412,591,544	0.1374	1.36%
1995-12-15	0	1.470	1.470	1.480	1.370	1.540	47,200,000	69,589,080	1.4743	0.132	0.132	0.133	0.123	0.138	525,169,108	0.1325	8.89%
1995-12-14	0	1.350	1.360	1.370	1.240	1.360	36,774,000	47,367,240	1.2881	0.121	0.122	0.123	0.111	0.122	409,164,593	0.1158	9.76%
1995-12-13	0	1.230	1.230	1.240	1.230	1.270	9,772,000	12,175,060	1.2459	0.111	0.111	0.111	0.111	0.114	108,727,808	0.1120	-0.81%
1995-12-12	0	1.240	1.230	1.240	1.220	1.240	6,822,000	8,395,760	1.2307	0.111	0.111	0.111	0.110	0.111	75,904,738	0.1106	2.48%
1995-12-11	0	1.210	1.210	1.220	1.200	1.240	17,288,000	21,107,460	1.2209	0.109	0.109	0.110	0.108	0.111	192,354,312	0.1097	-1.63%
1995-12-08	0	1.230	1.220	1.230	1.170	1.230	12,652,000	15,157,060	1.1980	0.111	0.110	0.111	0.105	0.111	140,772,024	0.1077	5.13%
1995-12-07	0	1.170	1.170	1.180	1.140	1.200	33,166,000	39,023,340	1.1766	0.105	0.105	0.106	0.102	0.108	369,020,310	0.1057	2.63%
1995-12-06	0	1.140	1.130	1.140	1.090	1.140	10,300,000	11,523,820	1.1188	0.102	0.102	0.102	0.098	0.102	114,602,581	0.1006	4.59%
1995-12-05	0	1.090	1.090	1.100	1.080	1.100	8,974,000	9,745,560	1.0860	0.098	0.098	0.099	0.097	0.099	99,848,889	0.0976	2.83%
1995-12-04	0	1.060	1.060	1.070	1.050	1.090	1,276,000	1,360,860	1.0665	0.095	0.095	0.096	0.094	0.098	14,197,368	0.0959	-0.93%
1995-12-01	0	1.070	1.070	1.080	1.020	1.090	5,036,000	5,321,540	1.0567	0.096	0.096	0.097	0.092	0.098	56,032,873	0.0950	0.00%
1995-11-30	0	1.070	1.070	1.080	1.060	1.100	4,796,000	5,208,580	1.0860	0.096	0.096	0.097	0.095	0.099	53,362,522	0.0976	0.94%
1995-11-29	0	1.060	1.060	1.080	1.060	1.100	3,820,000	4,142,280	1.0844	0.095	0.095	0.097	0.095	0.099	42,503,093	0.0975	-1.85%
1995-11-28	0	1.080	1.070	1.080	1.070	1.140	7,752,000	8,461,240	1.0915	0.097	0.096	0.097	0.096	0.102	86,252,350	0.0981	-4.42%
1995-11-27	0	1.130	1.130	1.140	1.130	1.150	7,178,000	8,194,080	1.1416	0.102	0.102	0.102	0.102	0.103	79,865,760	0.1026	0.89%
1995-11-24	0	1.120	1.110	1.130	1.110	1.130	2,738,000	3,067,420	1.1203	0.101	0.100	0.102	0.100	0.102	30,464,259	0.1007	-0.88%
1995-11-23	0	1.130	1.140	1.150	1.070	1.150	11,230,000	12,551,560	1.1177	0.102	0.102	0.103	0.096	0.103	124,950,192	0.1005	0.89%
1995-11-22	0	1.120	1.110	1.120	1.080	1.120	8,806,000	9,740,180	1.1061	0.101	0.100	0.101	0.097	0.101	97,979,643	0.0994	0.90%
1995-11-21	0	1.110	1.090	1.110	1.080	1.170	25,050,000	28,047,020	1.1196	0.100	0.098	0.100	0.097	0.105	278,717,927	0.1006	-4.31%
1995-11-20	0	1.160	1.150	1.160	1.060	1.160	16,064,000	17,928,500	1.1161	0.104	0.103	0.104	0.095	0.104	178,735,520	0.1003	8.41%
1995-11-17	0	1.070	1.060	1.070	1.040	1.080	10,074,000	10,687,400	1.0609	0.096	0.095	0.096	0.093	0.097	112,088,000	0.0953	1.90%
1995-11-16	0	1.050	1.050	1.060	1.050	1.100	11,550,000	12,441,540	1.0772	0.094	0.094	0.095	0.094	0.099	128,510,661	0.0968	-1.87%
1995-11-15	0	1.070	1.060	1.070	1.030	1.080	13,892,000	14,646,260	1.0543	0.096	0.095	0.096	0.093	0.097	154,568,840	0.0948	3.88%
1995-11-14	0	1.030	1.030	1.040	1.030	1.040	4,874,000	5,057,600	1.0377	0.093	0.093	0.093	0.093	0.093	54,230,386	0.0933	0.00%
1995-11-13	0	1.030	1.030	1.040	1.030	1.040	2,180,000	2,252,200	1.0331	0.093	0.093	0.093	0.093	0.093	24,255,692	0.0929	-0.96%
1995-11-10	0	1.040	1.040	1.050	1.030	1.050	1,780,000	1,842,400	1.0351	0.093	0.093	0.094	0.093	0.094	19,805,106	0.0930	0.97%
1995-11-09	0	1.030	1.030	1.040	1.030	1.050	1,280,000	1,330,940	1.0398	0.093	0.093	0.093	0.093	0.094	14,241,874	0.0935	0.00%
1995-11-08	0	1.030	1.020	1.040	1.030	1.050	6,550,000	6,859,900	1.0473	0.093	0.092	0.093	0.093	0.094	72,878,340	0.0941	-1.90%
1995-11-07	0	1.050	1.030	1.050	1.040	1.060	4,360,000	4,577,100	1.0498	0.094	0.093	0.094	0.093	0.095	48,511,384	0.0944	0.00%
1995-11-06	0	1.050	1.040	1.060	1.000	1.070	16,990,000	17,868,000	1.0517	0.094	0.093	0.095	0.090	0.096	189,038,626	0.0945	0.00%
1995-11-03	0	1.050	1.040	1.050	1.030	1.060	17,090,000	17,896,300	1.0472	0.094	0.093	0.094	0.093	0.095	190,151,272	0.0941	0.96%
1995-11-02	0	1.040	1.030	1.040	1.020	1.040	2,912,000	2,997,800	1.0295	0.093	0.093	0.093	0.092	0.093	32,400,264	0.0925	0.97%
1995-10-31	0	1.030	1.020	1.030	1.020	1.030	1,062,000	1,091,940	1.0282	0.093	0.092	0.093	0.092	0.093	11,816,305	0.0924	0.00%
1995-10-30	0	1.030	1.020	1.030	1.030	1.050	13,330,000	13,958,800	1.0472	0.093	0.092	0.093	0.093	0.094	148,315,767	0.0941	-1.90%
1995-10-27	0	1.050	1.040	1.050	1.020	1.050	3,266,000	3,389,440	1.0378	0.094	0.093	0.094	0.092	0.094	36,339,032	0.0933	0.96%
1995-10-26	0	1.040	1.030	1.040	1.030	1.050	5,526,000	5,778,540	1.0457	0.093	0.093	0.093	0.093	0.094	61,484,841	0.0940	-0.95%
1995-10-25	0	1.050	1.040	1.050	1.040	1.050	620,000	648,400	1.0458	0.094	0.093	0.094	0.093	0.094	6,898,408	0.0940	0.96%
1995-10-24	0	1.040	1.040	1.050	1.040	1.050	6,140,000	6,420,200	1.0456	0.093	0.093	0.094	0.093	0.094	68,316,490	0.0940	-1.89%
1995-10-23	0	1.060	1.050	1.060	1.040	1.060	9,756,000	10,524,560	1.0788	0.095	0.094	0.095	0.093	0.095	108,549,784	0.0970	1.92%
1995-10-20	0	1.040	1.030	1.040	1.030	1.060	9,858,000	10,315,120	1.0464	0.093	0.093	0.093	0.093	0.095	109,684,684	0.0940	0.97%
1995-10-19	0	1.030	1.030	1.040	1.020	1.050	8,760,000	9,204,700	1.0508	0.093	0.093	0.093	0.092	0.094	97,467,826	0.0944	-0.96%
1995-10-18	0	1.040	1.040	1.050	1.040	1.100	22,326,000	23,804,440	1.0662	0.093	0.093	0.094	0.093	0.099	248,409,439	0.0958	-4.59%
1995-10-17	0	1.090	1.080	1.090	1.070	1.100	30,918,000	33,495,340	1.0834	0.098	0.097	0.098	0.096	0.099	344,008,019	0.0974	2.83%
1995-10-16	0	1.060	1.050	1.060	1.040	1.060	4,878,000	5,127,560	1.0512	0.095	0.094	0.095	0.093	0.095	54,274,892	0.0945	0.95%
1995-10-13	0	1.050	1.040	1.050	1.040	1.050	10,444,000	10,941,120	1.0476	0.094	0.093	0.094	0.093	0.094	116,204,792	0.0942	0.00%
1995-10-12	0	1.050	1.040	1.050	1.000	1.060	18,206,000	19,049,020	1.0463	0.094	0.093	0.094	0.090	0.095	202,568,406	0.0940	3.96%
1995-10-11	0	1.010	1.000	1.010	0.990	1.010	2,046,000	2,049,320	1.0016	0.091	0.090	0.091	0.089	0.091	22,764,746	0.0900	0.00%
1995-10-10	0	1.010	1.000	1.010	1.000	1.020	3,910,000	3,939,900	1.0076	0.091	0.090	0.091	0.090	0.092	43,504,475	0.0906	0.00%
1995-10-09	0	1.010	1.000	1.010	1.010	1.040	1,470,000	1,504,000	1.0231	0.091	0.090	0.091	0.091	0.093	16,355,902	0.0920	-2.88%
1995-10-06	0	1.040	1.030	1.040	1.000	1.040	3,418,000	3,489,480	1.0209	0.093	0.093	0.093	0.090	0.093	38,030,254	0.0918	2.97%
1995-10-05	0	1.010	1.010	1.020	1.010	1.040	3,790,000	3,860,180	1.0185	0.091	0.091	0.092	0.091	0.093	42,169,299	0.0915	0.00%
1995-10-04	0	1.040	1.040	1.050	1.020	1.060	11,516,000	12,042,120	1.0457	0.091	0.091	0.092	0.089	0.093	131,938,273	0.0913	1.96%
1995-10-03	0	1.020	1.000	1.020	1.010	1.030	2,350,000	2,391,000	1.0174	0.089	0.087	0.089	0.088	0.090	26,923,840	0.0888	-0.97%
1995-10-02	0	1.030	1.020	1.030	1.020	1.050	7,770,000	8,015,600	1.0316	0.090	0.089	0.090	0.089	0.092	89,020,526	0.0900	-0.96%
1995-09-29	0	1.040	1.030	1.040	0.990	1.040	5,920,000	6,077,100	1.0265	0.091	0.090	0.091	0.086	0.091	67,825,163	0.0896	1.96%
1995-09-28	0	1.020	1.010	1.020	1.020	1.050	1,690,000	1,760,000	1.0414	0.089	0.088	0.089	0.089	0.092	19,362,251	0.0909	-2.86%
1995-09-27	0	1.050	1.040	1.050	1.040	1.060	2,522,000	2,654,060	1.0524	0.092	0.091	0.092	0.091	0.093	28,894,436	0.0919	0.00%
1995-09-26	0	1.050	1.050	1.060	1.040	1.070	4,632,000	4,896,300	1.0571	0.092	0.092	0.093	0.091	0.093	53,068,607	0.0923	-0.94%
1995-09-25	0	1.060	1.060	1.070	1.000	1.070	6,692,000	6,930,740	1.0357	0.093	0.093	0.093	0.087	0.093	76,669,931	0.0904	3.92%
1995-09-22	0	1.020	1.020	1.030	1.020	1.060	3,780,000	3,938,340	1.0419	0.089	0.089	0.090	0.089	0.093	43,307,283	0.0909	-4.67%
1995-09-21	0	1.070	1.060	1.070	1.030	1.080	24,544,000	26,179,200	1.0666	0.093	0.093	0.093	0.090	0.094	281,199,459	0.0931	3.88%
1995-09-20	0	1.030	1.020	1.030	1.020	1.080	16,588,000	17,348,280	1.0458	0.090	0.089	0.090	0.089	0.094	190,047,939	0.0913	-2.83%
1995-09-19	0	1.060	1.050	1.060	0.980	1.060	24,288,000	24,599,960	1.0128	0.093	0.092	0.093	0.086	0.093	278,266,479	0.0884	4.95%
1995-09-18	0	1.010	1.010	1.020	1.010	1.150	32,090,000	35,187,280	1.0965	0.088	0.088	0.089	0.088	0.100	367,653,628	0.0957	-12.17%
1995-09-15	0	1.150	1.140	1.150	1.140	1.210	52,286,000	61,027,880	1.1672	0.100	0.100	0.100	0.100	0.106	599,038,254	0.1019	-5.74%
1995-09-14	0	1.220	1.210	1.220	1.170	1.220	21,714,000	25,999,280	1.1974	0.106	0.106	0.106	0.102	0.106	248,776,281	0.1045	4.27%
1995-09-13	0	1.170	1.170	1.180	1.130	1.180	12,602,000	14,559,700	1.1553	0.102	0.102	0.103	0.099	0.103	144,380,524	0.1008	1.74%
1995-09-12	0	1.150	1.140	1.150	1.090	1.160	31,728,000	35,825,480	1.1291	0.100	0.100	0.100	0.095	0.101	363,506,211	0.0986	7.48%
1995-09-11	0	1.070	1.060	1.070	1.070	1.110	12,164,000	13,260,880	1.0902	0.093	0.093	0.093	0.093	0.097	139,362,379	0.0952	0.00%
1995-09-08	0	1.070	1.060	1.070	1.020	1.080	11,458,000	12,042,500	1.0510	0.093	0.093	0.093	0.089	0.094	131,273,770	0.0917	3.88%
1995-09-07	0	1.030	1.020	1.030	1.030	1.060	7,276,000	7,578,900	1.0416	0.090	0.089	0.090	0.090	0.093	83,360,791	0.0909	0.98%
1995-09-06	0	1.020	1.020	1.030	1.020	1.070	7,828,000	8,070,580	1.0310	0.089	0.089	0.090	0.089	0.093	89,685,030	0.0900	-1.92%
1995-09-05	0	1.040	1.040	1.050	1.040	1.090	23,396,000	25,151,220	1.0750	0.091	0.091	0.092	0.091	0.095	268,046,877	0.0938	-4.59%
1995-09-04	0	1.090	1.080	1.090	1.020	1.090	30,584,000	32,437,180	1.0606	0.095	0.094	0.095	0.089	0.095	350,399,456	0.0926	9.00%
1995-09-01	0	1.000	0.990	1.000	0.950	1.000	36,492,000	35,152,660	0.9633	0.087	0.086	0.087	0.083	0.087	418,087,136	0.0841	6.38%
1995-08-31	0	0.940	0.930	0.940	0.880	0.950	18,880,000	17,237,000	0.9130	0.082	0.081	0.082	0.077	0.083	216,307,276	0.0797	6.82%
1995-08-30	0	0.880	0.870	0.880	0.810	0.890	20,462,000	17,286,260	0.8448	0.077	0.076	0.077	0.071	0.078	234,432,176	0.0737	8.64%
1995-08-29	0	0.810	0.800	0.820	0.810	0.830	4,060,000	3,324,100	0.8187	0.071	0.070	0.072	0.071	0.072	46,515,230	0.0715	-2.41%
1995-08-25	0	0.830	0.830	0.840	0.800	0.830	4,780,000	3,926,900	0.8215	0.072	0.072	0.073	0.070	0.072	54,764,236	0.0717	0.00%
1995-08-24	0	0.830	0.820	0.830	0.820	0.850	8,750,000	7,340,500	0.8389	0.072	0.072	0.072	0.072	0.074	100,248,340	0.0732	-1.19%
1995-08-23	0	0.840	0.840	0.850	0.840	0.850	6,624,000	5,593,860	0.8445	0.073	0.073	0.074	0.073	0.074	75,890,858	0.0737	-1.18%
1995-08-22	0	0.850	0.840	0.850	0.820	0.860	17,846,000	14,926,560	0.8364	0.074	0.073	0.074	0.072	0.075	204,460,786	0.0730	1.19%
1995-08-21	0	0.840	0.840	0.850	0.790	0.840	31,460,000	25,754,680	0.8186	0.073	0.073	0.074	0.069	0.073	360,435,747	0.0715	7.69%
1995-08-18	0	0.780	0.770	0.780	0.730	0.780	8,800,000	6,701,940	0.7616	0.068	0.067	0.068	0.064	0.068	100,821,188	0.0665	5.41%
1995-08-17	0	0.740	0.740	0.750	0.740	0.800	8,638,000	6,676,440	0.7729	0.065	0.065	0.065	0.065	0.070	98,965,162	0.0675	-5.13%
1995-08-16	0	0.780	0.770	0.780	0.740	0.780	11,566,000	8,775,780	0.7588	0.068	0.067	0.068	0.065	0.068	132,511,121	0.0662	8.33%
1995-08-15	0	0.720	0.720	0.750	0.710	0.750	15,152,000	11,108,760	0.7332	0.063	0.063	0.065	0.062	0.065	173,595,755	0.0640	5.88%
1995-08-14	0	0.680	0.680	0.700	0.660	0.700	472,000	325,380	0.6894	0.059	0.059	0.061	0.058	0.061	5,407,682	0.0602	-2.86%
1995-08-11	0	0.700	0.690	0.700	0.690	0.710	1,112,000	783,200	0.7043	0.061	0.060	0.061	0.060	0.062	12,740,132	0.0615	-1.41%
1995-08-10	0	0.710	0.710	0.720	0.710	0.740	1,092,000	787,980	0.7216	0.062	0.062	0.063	0.062	0.065	12,510,993	0.0630	-1.39%
1995-08-09	0	0.720	0.720	0.740	0.700	0.720	820,000	576,600	0.7032	0.063	0.063	0.065	0.061	0.063	9,394,702	0.0614	0.00%
1995-08-08	0	0.720	0.720	0.730	0.720	0.750	1,628,000	1,189,860	0.7309	0.063	0.063	0.064	0.063	0.065	18,651,920	0.0638	-2.70%
1995-08-07	0	0.740	0.740	0.750	0.740	0.750	680,000	504,200	0.7415	0.065	0.065	0.065	0.065	0.065	7,790,728	0.0647	-1.33%
1995-08-04	0	0.750	0.750	0.760	0.740	0.760	1,788,000	1,347,700	0.7537	0.065	0.065	0.066	0.065	0.066	20,485,032	0.0658	1.35%
1995-08-03	0	0.740	0.730	0.740	0.720	0.740	1,170,000	852,000	0.7282	0.065	0.064	0.065	0.063	0.065	13,404,635	0.0636	-1.33%
1995-08-02	0	0.750	0.740	0.750	0.750	0.780	4,620,000	3,540,340	0.7663	0.065	0.065	0.065	0.065	0.068	52,931,124	0.0669	-2.60%
1995-08-01	0	0.770	0.770	0.780	0.710	0.810	19,806,000	15,177,020	0.7663	0.067	0.067	0.068	0.062	0.071	226,916,415	0.0669	6.94%
1995-07-31	0	0.720	0.720	0.740	0.710	0.740	6,710,000	4,786,800	0.7134	0.063	0.063	0.065	0.062	0.065	76,876,156	0.0623	1.41%
1995-07-28	0	0.710	0.710	0.720	0.670	0.720	2,368,000	1,667,740	0.7043	0.062	0.062	0.063	0.058	0.063	27,130,065	0.0615	5.97%
1995-07-27	0	0.670	0.660	0.680	0.650	0.690	1,532,000	1,027,720	0.6708	0.058	0.058	0.059	0.057	0.060	17,552,052	0.0586	-1.47%
1995-07-26	0	0.680	0.680	0.690	0.670	0.720	3,880,000	2,682,700	0.6914	0.059	0.059	0.060	0.058	0.063	44,452,978	0.0603	-1.45%
1995-07-25	0	0.690	0.690	0.700	0.670	0.740	11,086,000	7,528,720	0.6791	0.060	0.060	0.061	0.058	0.065	127,011,783	0.0593	6.15%
1995-07-24	0	0.650	0.650	0.660	0.600	0.660	23,802,000	14,568,820	0.6121	0.057	0.057	0.058	0.052	0.058	272,698,400	0.0534	10.17%
1995-07-21	0	0.590	0.580	0.590	0.540	0.600	1,140,000	654,900	0.5745	0.051	0.051	0.051	0.047	0.052	13,060,927	0.0501	5.36%
1995-07-20	0	0.560	-	0.560	-	-	0	0	-	0.049	-	0.049	-	-	0	-	0.00%
1995-07-19	0	0.560	0.530	0.560	0.540	0.560	260,000	144,600	0.5562	0.049	0.046	0.049	0.047	0.049	2,978,808	0.0485	0.00%
1995-07-18	0	0.560	0.560	0.570	0.560	0.560	154,000	86,240	0.5600	0.049	0.049	0.050	0.049	0.049	1,764,371	0.0489	1.82%
1995-07-17	0	0.550	0.550	0.570	0.550	0.550	90,000	49,500	0.5500	0.048	0.048	0.050	0.048	0.048	1,031,126	0.0480	-3.51%
1995-07-14	0	0.570	0.570	0.580	0.570	0.600	428,000	248,180	0.5799	0.050	0.050	0.051	0.050	0.052	4,903,576	0.0506	0.00%
1995-07-13	0	0.570	0.570	0.580	0.560	0.570	694,000	393,580	0.5671	0.050	0.050	0.051	0.049	0.050	7,951,126	0.0495	3.64%
1995-07-12	0	0.550	0.550	0.570	0.540	0.550	340,000	186,000	0.5471	0.048	0.048	0.050	0.047	0.048	3,895,364	0.0477	-1.79%
1995-07-11	0	0.560	0.520	0.570	0.560	0.570	254,000	142,680	0.5617	0.049	0.045	0.050	0.049	0.050	2,910,066	0.0490	-1.75%
1995-07-10	0	0.570	0.550	0.570	0.560	0.570	360,000	202,600	0.5628	0.050	0.048	0.050	0.049	0.050	4,124,503	0.0491	1.79%
1995-07-07	0	0.560	0.560	0.580	0.560	0.560	310,000	174,600	0.5632	0.049	0.049	0.051	0.049	0.049	3,551,655	0.0492	0.00%
1995-07-06	0	0.560	0.560	0.580	0.550	0.560	262,000	145,720	0.5562	0.049	0.049	0.051	0.048	0.049	3,001,722	0.0485	-3.45%
1995-07-05	0	0.580	0.580	0.590	0.580	0.610	1,214,000	724,360	0.5967	0.051	0.051	0.051	0.051	0.053	13,908,741	0.0521	-3.33%
1995-07-04	0	0.600	0.600	0.610	0.580	0.620	4,724,000	2,859,740	0.6054	0.052	0.052	0.053	0.051	0.054	54,122,647	0.0528	1.69%
1995-07-03	0	0.590	0.590	0.600	0.550	0.600	3,090,000	1,807,000	0.5848	0.051	0.051	0.052	0.048	0.052	35,401,985	0.0510	7.27%
1995-06-30	0	0.550	0.550	0.560	0.540	0.550	330,000	179,800	0.5448	0.048	0.048	0.049	0.047	0.048	3,780,795	0.0476	3.77%
1995-06-29	0	0.530	0.520	0.540	0.530	0.540	130,000	68,940	0.5303	0.046	0.045	0.047	0.046	0.047	1,489,404	0.0463	0.00%
1995-06-28	0	0.530	0.510	0.540	-	-	0	0	-	0.046	0.045	0.047	-	-	0	-	0.00%
1995-06-27	0	0.530	0.520	0.530	0.520	0.540	296,000	156,620	0.5291	0.046	0.045	0.046	0.045	0.047	3,391,258	0.0462	-1.85%
1995-06-26	0	0.540	0.530	0.540	-	-	0	0	-	0.047	0.046	0.047	-	-	0	-	0.00%
1995-06-23	0	0.540	0.530	0.550	0.530	0.540	120,000	64,600	0.5383	0.047	0.046	0.048	0.046	0.047	1,374,834	0.0470	0.00%
1995-06-22	0	0.540	0.530	0.540	0.540	0.550	672,000	366,460	0.5453	0.047	0.046	0.047	0.047	0.048	7,699,073	0.0476	0.00%
1995-06-21	0	0.540	0.530	0.540	0.540	0.540	386,000	208,440	0.5400	0.047	0.046	0.047	0.047	0.047	4,422,384	0.0471	0.00%
1995-06-20	0	0.540	0.500	0.540	0.540	0.540	200,000	108,000	0.5400	0.047	0.044	0.047	0.047	0.047	2,291,391	0.0471	0.00%
1995-06-16	0	0.540	0.540	0.560	0.540	0.560	370,000	202,500	0.5473	0.047	0.047	0.049	0.047	0.049	4,239,073	0.0478	0.00%
1995-06-15	0	0.540	0.500	0.540	0.540	0.550	164,000	89,000	0.5427	0.047	0.044	0.047	0.047	0.048	1,878,940	0.0474	0.00%
1995-06-14	0	0.540	-	0.550	-	-	0	0	-	0.047	-	0.048	-	-	0	-	0.00%
1995-06-13	0	0.540	-	0.550	0.540	0.540	20,000	10,800	0.5400	0.047	-	0.048	0.047	0.047	229,139	0.0471	0.00%
1995-06-12	0	0.540	0.540	0.550	0.540	0.540	116,000	62,640	0.5400	0.047	0.047	0.048	0.047	0.047	1,329,007	0.0471	0.93%
1995-06-09	0	0.570	0.560	0.580	0.570	0.580	70,000	40,100	0.5729	0.047	0.046	0.048	0.047	0.048	854,453	0.0469	-1.72%
1995-06-08	0	0.580	0.570	0.590	0.580	0.580	420,000	243,600	0.5800	0.048	0.047	0.048	0.048	0.048	5,126,719	0.0475	5.45%
1995-06-07	0	0.550	0.550	0.570	0.550	0.550	200,000	110,000	0.5500	0.045	0.045	0.047	0.045	0.045	2,441,295	0.0451	0.00%
1995-06-06	0	0.550	0.550	0.570	0.550	0.550	120,000	66,000	0.5500	0.045	0.045	0.047	0.045	0.045	1,464,777	0.0451	-1.79%
1995-06-05	0	0.560	0.550	0.580	0.560	0.590	172,000	99,380	0.5778	0.046	0.045	0.048	0.046	0.048	2,099,513	0.0473	-1.75%
1995-06-01	0	0.570	0.570	0.580	0.570	0.590	838,000	480,220	0.5731	0.047	0.047	0.048	0.047	0.048	10,229,025	0.0469	-3.39%
1995-05-31	0	0.590	0.580	0.590	0.570	0.590	760,000	441,740	0.5812	0.048	0.048	0.048	0.047	0.048	9,276,920	0.0476	5.36%
1995-05-30	0	0.560	0.560	0.570	0.560	0.560	100,000	56,000	0.5600	0.046	0.046	0.047	0.046	0.046	1,220,647	0.0459	0.00%
1995-05-29	0	0.560	0.540	0.560	0.560	0.560	94,000	52,640	0.5600	0.046	0.044	0.046	0.046	0.046	1,147,409	0.0459	1.82%
1995-05-26	0	0.550	0.550	0.560	0.530	0.530	200,000	110,500	0.5525	0.045	0.045	0.046	0.043	0.043	2,441,295	0.0453	-3.51%
1995-05-25	0	0.570	0.560	0.570	0.550	0.570	170,000	95,600	0.5624	0.047	0.046	0.047	0.045	0.047	2,075,100	0.0461	1.79%
1995-05-24	0	0.560	0.540	0.570	0.520	0.560	640,000	350,900	0.5483	0.046	0.044	0.047	0.043	0.046	7,812,143	0.0449	-1.75%
1995-05-23	0	0.570	0.570	0.580	0.560	0.590	1,174,000	675,220	0.5751	0.047	0.047	0.048	0.046	0.048	14,330,400	0.0471	3.64%
1995-05-22	0	0.550	0.530	0.570	0.550	0.580	250,000	142,100	0.5684	0.045	0.043	0.047	0.045	0.048	3,051,618	0.0466	0.00%
1995-05-19	0	0.550	0.530	0.560	0.530	0.550	130,000	69,500	0.5346	0.045	0.043	0.046	0.043	0.045	1,586,842	0.0438	0.00%
1995-05-18	0	0.550	0.540	0.550	0.540	0.550	220,000	119,100	0.5414	0.045	0.044	0.045	0.044	0.045	2,685,424	0.0444	-1.79%
1995-05-17	0	0.560	0.530	0.570	0.540	0.560	140,000	76,200	0.5443	0.046	0.043	0.047	0.044	0.046	1,708,906	0.0446	1.82%
1995-05-16	0	0.550	0.540	0.560	0.550	0.560	168,000	93,380	0.5558	0.045	0.044	0.046	0.045	0.046	2,050,688	0.0455	-1.79%
1995-05-15	0	0.560	0.560	0.570	0.550	0.560	246,000	136,760	0.5559	0.046	0.046	0.047	0.045	0.046	3,002,792	0.0455	-3.45%
1995-05-12	0	0.580	0.550	-	0.540	0.580	400,000	225,920	0.5648	0.048	0.045	-	0.044	0.048	4,882,589	0.0463	1.75%
1995-05-11	0	0.570	-	0.570	0.560	0.570	130,000	73,100	0.5623	0.047	-	0.047	0.046	0.047	1,586,842	0.0461	1.79%
1995-05-10	0	0.560	0.520	0.560	-	-	0	0	-	0.046	0.043	0.046	-	-	0	-	0.00%
1995-05-09	0	0.560	0.520	0.560	-	-	0	0	-	0.046	0.043	0.046	-	-	0	-	-1.75%
1995-05-08	0	0.570	0.520	0.570	0.560	0.570	130,000	73,100	0.5623	0.047	0.043	0.047	0.046	0.047	1,586,842	0.0461	3.64%
1995-05-05	0	0.550	0.540	0.560	0.550	0.550	100,000	55,000	0.5500	0.045	0.044	0.046	0.045	0.045	1,220,647	0.0451	-1.79%
1995-05-04	0	0.560	0.550	0.560	0.560	0.560	100,000	55,100	0.5510	0.046	0.045	0.046	0.046	0.046	1,220,647	0.0451	-1.75%
1995-05-03	0	0.570	0.550	0.570	0.550	0.570	310,000	171,700	0.5539	0.047	0.045	0.047	0.045	0.047	3,784,007	0.0454	3.64%
1995-05-02	0	0.550	0.550	0.560	0.550	0.560	180,000	99,300	0.5517	0.045	0.045	0.046	0.045	0.046	2,197,165	0.0452	0.00%
1995-05-01	0	0.550	0.550	0.560	0.550	0.560	260,000	145,000	0.5577	0.045	0.045	0.046	0.045	0.046	3,173,683	0.0457	-1.79%
1995-04-28	0	0.560	0.550	0.560	0.550	0.570	520,000	289,400	0.5565	0.046	0.045	0.046	0.045	0.047	6,347,366	0.0456	-1.75%
1995-04-27	0	0.570	0.560	0.570	0.570	0.590	150,000	87,700	0.5847	0.047	0.046	0.047	0.047	0.048	1,830,971	0.0479	-1.72%
1995-04-26	0	0.580	0.560	0.580	0.550	0.580	230,000	129,700	0.5639	0.048	0.046	0.048	0.045	0.048	2,807,489	0.0462	0.00%
1995-04-25	0	0.580	0.580	0.590	0.580	0.580	20,000	11,600	0.5800	0.048	0.048	0.048	0.048	0.048	244,129	0.0475	-1.69%
1995-04-24	0	0.590	0.570	0.590	0.590	0.600	100,000	59,500	0.5950	0.048	0.047	0.048	0.048	0.049	1,220,647	0.0487	-1.67%
1995-04-21	0	0.600	0.580	0.600	0.590	0.600	300,000	179,200	0.5973	0.049	0.048	0.049	0.048	0.049	3,661,942	0.0489	-3.23%
1995-04-20	0	0.620	0.600	0.610	0.600	0.620	370,000	223,400	0.6038	0.051	0.049	0.050	0.049	0.051	4,516,395	0.0495	1.64%
1995-04-19	0	0.610	0.600	0.610	0.580	0.620	584,000	353,540	0.6054	0.050	0.049	0.050	0.048	0.051	7,128,581	0.0496	-3.17%
1995-04-18	0	0.630	0.620	0.630	0.600	0.640	2,074,000	1,280,980	0.6176	0.052	0.051	0.052	0.049	0.052	25,316,226	0.0506	1.61%
1995-04-13	0	0.620	0.610	0.620	0.570	0.620	3,228,000	1,935,360	0.5996	0.051	0.050	0.051	0.047	0.051	39,402,496	0.0491	12.73%
1995-04-12	0	0.550	0.540	0.570	0.550	0.570	600,000	335,200	0.5587	0.045	0.044	0.047	0.045	0.047	7,323,884	0.0458	-3.51%
1995-04-11	0	0.570	0.530	0.580	0.540	0.580	480,000	267,800	0.5579	0.047	0.043	0.048	0.044	0.048	5,859,107	0.0457	1.79%
1995-04-10	0	0.560	0.520	0.560	0.550	0.560	84,000	46,740	0.5564	0.046	0.043	0.046	0.045	0.046	1,025,344	0.0456	3.70%
1995-04-07	0	0.540	0.520	0.550	0.540	0.570	200,000	110,000	0.5500	0.044	0.043	0.045	0.044	0.047	2,441,295	0.0451	-5.26%
1995-04-06	0	0.570	0.560	0.570	0.560	0.570	116,000	65,160	0.5617	0.047	0.046	0.047	0.046	0.047	1,415,951	0.0460	-1.72%
1995-04-04	0	0.580	0.560	0.580	0.560	0.590	220,000	125,200	0.5691	0.048	0.046	0.048	0.046	0.048	2,685,424	0.0466	-1.69%
1995-04-03	0	0.590	0.520	0.600	0.550	0.590	452,000	260,160	0.5756	0.048	0.043	0.049	0.045	0.048	5,517,326	0.0472	-3.28%
1995-03-31	0	0.610	0.550	0.630	0.590	0.630	468,000	279,980	0.5982	0.050	0.045	0.052	0.048	0.052	5,712,630	0.0490	3.39%
1995-03-30	0	0.590	0.580	0.590	0.580	0.600	64,000	37,800	0.5906	0.048	0.048	0.048	0.048	0.049	781,214	0.0484	-4.84%
1995-03-29	0	0.620	0.560	0.620	0.600	0.630	170,000	103,600	0.6094	0.051	0.046	0.051	0.049	0.052	2,075,100	0.0499	0.00%
1995-03-28	0	0.620	-	0.630	0.590	0.620	140,000	84,600	0.6043	0.051	-	0.052	0.048	0.051	1,708,906	0.0495	-3.12%
1995-03-27	0	0.640	-	0.650	0.600	0.640	580,000	355,400	0.6128	0.052	-	0.053	0.049	0.052	7,079,755	0.0502	3.23%
1995-03-24	0	0.620	-	0.620	-	-	0	0	-	0.051	-	0.051	-	-	0	-	0.00%
1995-03-23	0	0.620	0.560	0.620	0.570	0.620	256,000	153,960	0.6014	0.051	0.046	0.051	0.047	0.051	3,124,857	0.0493	-3.12%
1995-03-22	0	0.640	-	0.640	-	-	0	0	-	0.052	-	0.052	-	-	0	-	0.00%
1995-03-21	0	0.640	-	0.640	-	-	0	0	-	0.052	-	0.052	-	-	0	-	0.00%
1995-03-20	0	0.640	-	0.640	-	-	0	0	-	0.052	-	0.052	-	-	0	-	-4.48%
1995-03-17	0	0.670	-	0.670	0.640	0.670	260,000	168,200	0.6469	0.055	-	0.055	0.052	0.055	3,173,683	0.0530	4.69%
1995-03-16	0	0.640	-	0.640	-	-	220,000	142,400	0.6473	0.052	-	0.052	-	-	2,685,424	0.0530	-1.54%
1995-03-15	0	0.650	-	0.650	0.620	0.650	50,000	31,300	0.6260	0.053	-	0.053	0.051	0.053	610,324	0.0513	0.00%
1995-03-14	0	0.650	-	0.670	-	-	0	0	-	0.053	-	0.055	-	-	0	-	-2.99%
1995-03-13	0	0.670	-	0.670	0.670	0.670	20,000	13,400	0.6700	0.055	-	0.055	0.055	0.055	244,129	0.0549	0.00%
1995-03-10	0	0.670	-	0.670	0.670	0.690	120,000	81,300	0.6775	0.055	-	0.055	0.055	0.057	1,464,777	0.0555	0.00%
1995-03-09	0	0.670	-	0.670	-	-	0	0	-	0.055	-	0.055	-	-	0	-	0.00%
1995-03-08	0	0.670	-	0.670	-	-	0	0	-	0.055	-	0.055	-	-	0	-	0.00%
1995-03-07	0	0.670	-	0.670	-	-	0	0	-	0.055	-	0.055	-	-	0	-	0.00%
1995-03-06	0	0.670	-	0.670	-	-	0	0	-	0.055	-	0.055	-	-	0	-	-1.47%
1995-03-03	0	0.680	-	0.680	0.670	0.680	100,000	67,500	0.6750	0.056	-	0.056	0.055	0.056	1,220,647	0.0553	1.49%
1995-03-02	0	0.670	-	0.670	-	-	0	0	-	0.055	-	0.055	-	-	0	-	0.00%
1995-03-01	0	0.670	-	0.670	-	-	0	0	-	0.055	-	0.055	-	-	0	-	-1.47%
1995-02-28	0	0.680	-	0.680	0.670	0.680	100,000	67,500	0.6750	0.056	-	0.056	0.055	0.056	1,220,647	0.0553	1.49%
1995-02-27	0	0.670	-	0.670	-	-	0	0	-	0.055	-	0.055	-	-	0	-	0.00%
1995-02-24	0	0.670	0.640	0.670	-	-	0	0	-	0.055	0.052	0.055	-	-	0	-	0.00%
1995-02-23	0	0.670	-	0.680	0.660	0.670	160,000	106,100	0.6631	0.055	-	0.056	0.054	0.055	1,953,036	0.0543	0.00%
1995-02-22	0	0.670	-	0.670	-	-	0	0	-	0.055	-	0.055	-	-	0	-	0.00%
1995-02-21	0	0.670	-	0.670	-	-	0	0	-	0.055	-	0.055	-	-	0	-	-1.47%
1995-02-20	0	0.680	-	0.680	0.670	0.680	510,000	345,600	0.6776	0.056	-	0.056	0.055	0.056	6,225,301	0.0555	1.49%
1995-02-17	0	0.670	-	0.680	0.670	0.680	180,000	121,400	0.6744	0.055	-	0.056	0.055	0.056	2,197,165	0.0553	-1.47%
1995-02-16	0	0.680	-	0.680	0.670	0.680	100,000	67,200	0.6720	0.056	-	0.056	0.055	0.056	1,220,647	0.0551	0.00%
1995-02-15	0	0.680	-	0.680	0.680	0.680	100,000	68,000	0.6800	0.056	-	0.056	0.056	0.056	1,220,647	0.0557	0.00%
1995-02-14	0	0.680	-	0.680	-	-	0	0	-	0.056	-	0.056	-	-	0	-	0.00%
1995-02-13	0	0.680	-	0.680	-	-	0	0	-	0.056	-	0.056	-	-	0	-	0.00%
1995-02-10	0	0.680	-	0.680	0.680	0.680	100,000	68,000	0.6800	0.056	-	0.056	0.056	0.056	1,220,647	0.0557	0.00%
1995-02-09	0	0.680	-	0.680	-	-	0	0	-	0.056	-	0.056	-	-	0	-	0.00%
1995-02-08	0	0.680	-	0.680	0.680	0.680	100,000	68,000	0.6800	0.056	-	0.056	0.056	0.056	1,220,647	0.0557	0.00%
1995-02-07	0	0.680	-	0.680	-	-	0	0	-	0.056	-	0.056	-	-	0	-	0.00%
1995-02-06	0	0.680	0.640	0.680	0.680	0.700	162,000	110,920	0.6847	0.056	0.052	0.056	0.056	0.057	1,977,449	0.0561	1.49%
1995-02-03	0	0.670	-	0.680	-	-	0	0	-	0.055	-	0.056	-	-	0	-	0.00%
1995-01-30	0	0.670	-	0.680	-	-	0	0	-	0.055	-	0.056	-	-	0	-	0.00%
1995-01-27	0	0.670	-	0.670	0.670	0.670	108,000	72,360	0.6700	0.055	-	0.055	0.055	0.055	1,318,299	0.0549	0.00%
1995-01-26	0	0.670	-	0.670	0.650	0.670	130,000	85,100	0.6546	0.055	-	0.055	0.053	0.055	1,586,842	0.0536	1.52%
1995-01-25	0	0.660	0.650	0.660	-	-	0	0	-	0.054	0.053	0.054	-	-	0	-	-1.49%
1995-01-24	0	0.670	-	0.670	0.670	0.670	60,000	40,500	0.6750	0.055	-	0.055	0.055	0.055	732,388	0.0553	-1.47%
1995-01-23	0	0.680	-	0.680	0.680	0.690	180,000	123,400	0.6856	0.056	-	0.056	0.056	0.057	2,197,165	0.0562	-1.45%
1995-01-20	0	0.690	-	0.690	0.690	0.690	374,000	258,660	0.6916	0.057	-	0.057	0.057	0.057	4,565,221	0.0567	0.00%
1995-01-19	0	0.690	-	0.690	0.700	0.700	180,000	126,000	0.7000	0.057	-	0.057	0.057	0.057	2,197,165	0.0573	-1.43%
1995-01-18	0	0.700	0.680	0.700	-	-	0	0	-	0.057	0.056	0.057	-	-	0	-	0.00%
1995-01-17	0	0.700	0.690	0.700	0.690	0.700	50,000	34,700	0.6940	0.057	0.057	0.057	0.057	0.057	610,324	0.0569	0.00%
1995-01-16	0	0.700	0.680	0.700	0.680	0.700	20,000	13,800	0.6900	0.057	0.056	0.057	0.056	0.057	244,129	0.0565	0.00%
1995-01-13	0	0.700	0.690	0.700	0.670	0.700	330,000	225,680	0.6839	0.057	0.057	0.057	0.055	0.057	4,028,136	0.0560	0.00%
1995-01-12	0	0.700	-	0.710	0.700	0.700	50,000	35,000	0.7000	0.057	-	0.058	0.057	0.057	610,324	0.0573	0.00%
1995-01-11	0	0.700	-	0.720	-	-	0	0	-	0.057	-	0.059	-	-	0	-	0.00%
1995-01-10	0	0.700	0.720	0.730	0.700	0.700	30,000	21,000	0.7000	0.057	0.059	0.060	0.057	0.057	366,194	0.0573	-1.41%
1995-01-09	0	0.710	0.680	0.740	-	-	0	0	-	0.058	0.056	0.061	-	-	0	-	0.00%
1995-01-06	0	0.710	0.700	0.710	0.700	0.710	260,000	182,600	0.7023	0.058	0.057	0.058	0.057	0.058	3,173,683	0.0575	-1.39%
1995-01-05	0	0.720	0.710	0.740	0.700	0.720	490,000	345,800	0.7057	0.059	0.058	0.061	0.057	0.059	5,981,172	0.0578	2.86%
1995-01-04	0	0.700	0.660	0.700	-	-	0	0	-	0.057	0.054	0.057	-	-	0	-	0.00%
1995-01-03	0	0.700	0.680	0.700	-	-	0	0	-	0.057	0.056	0.057	-	-	0	-	0.00%
1994-12-30	0	0.700	0.700	0.730	-	-	0	0	-	0.057	0.057	0.060	-	-	0	-	0.00%
1994-12-29	0	0.700	0.700	0.730	0.700	0.710	40,000	28,300	0.7075	0.057	0.057	0.060	0.057	0.058	488,259	0.0580	-4.11%
1994-12-28	0	0.730	-	0.770	-	-	0	0	-	0.060	-	0.063	-	-	0	-	0.00%
1994-12-23	0	0.730	0.710	0.740	-	-	0	0	-	0.060	0.058	0.061	-	-	0	-	0.00%
1994-12-22	0	0.730	-	0.750	-	-	0	0	-	0.060	-	0.061	-	-	0	-	0.00%
1994-12-21	0	0.730	0.730	0.750	0.730	0.740	268,000	196,880	0.7346	0.060	0.060	0.061	0.060	0.061	3,271,335	0.0602	2.82%
1994-12-20	0	0.710	0.710	0.720	0.710	0.720	300,000	215,800	0.7193	0.058	0.058	0.059	0.058	0.059	3,661,942	0.0589	-4.05%
1994-12-19	0	0.740	0.700	0.750	-	-	0	0	-	0.061	0.057	0.061	-	-	0	-	0.00%
1994-12-16	0	0.740	0.730	0.750	0.740	0.760	170,000	127,700	0.7512	0.061	0.060	0.061	0.061	0.062	2,075,100	0.0615	-2.63%
1994-12-15	0	0.760	0.760	0.770	0.750	0.770	250,000	189,900	0.7596	0.062	0.062	0.063	0.061	0.063	3,051,618	0.0622	0.00%
1994-12-14	0	0.760	0.760	0.770	0.750	0.770	260,000	197,800	0.7608	0.062	0.062	0.063	0.061	0.063	3,173,683	0.0623	1.33%
1994-12-13	0	0.750	0.750	0.760	0.730	0.750	190,000	140,700	0.7405	0.061	0.061	0.062	0.060	0.061	2,319,230	0.0607	4.17%
1994-12-12	0	0.720	0.710	0.740	0.720	0.720	80,000	57,600	0.7200	0.059	0.058	0.061	0.059	0.059	976,518	0.0590	0.00%
1994-12-09	0	0.720	0.720	0.750	0.680	0.680	174,000	118,320	0.6800	0.059	0.059	0.061	0.056	0.056	2,123,926	0.0557	0.00%
1994-12-08	0	0.720	0.710	0.720	0.710	0.730	370,000	266,360	0.7199	0.059	0.058	0.059	0.058	0.060	4,516,395	0.0590	-4.00%
1994-12-07	0	0.750	0.750	0.760	0.720	0.760	474,000	352,640	0.7440	0.061	0.061	0.062	0.059	0.062	5,785,868	0.0609	4.17%
1994-12-06	0	0.720	0.720	0.740	0.670	0.720	2,472,000	1,685,880	0.6820	0.059	0.059	0.061	0.055	0.059	30,174,402	0.0559	7.46%
1994-12-05	0	0.670	0.670	0.680	0.670	0.680	300,000	202,600	0.6753	0.055	0.055	0.056	0.055	0.056	3,661,942	0.0553	-1.47%
1994-12-02	0	0.680	-	0.680	0.680	0.680	40,000	27,200	0.6800	0.056	-	0.056	0.056	0.056	488,259	0.0557	-1.45%
1994-12-01	0	0.690	0.690	0.700	0.690	0.700	54,000	37,660	0.6974	0.057	0.057	0.057	0.057	0.057	659,150	0.0571	-1.43%
1994-11-30	0	0.700	0.680	0.700	0.700	0.700	50,000	35,000	0.7000	0.057	0.056	0.057	0.057	0.057	610,324	0.0573	0.00%
1994-11-29	0	0.700	0.690	0.710	0.700	0.710	330,000	232,300	0.7039	0.057	0.057	0.058	0.057	0.058	4,028,136	0.0577	-6.67%
1994-11-28	0	0.750	0.730	0.750	0.730	0.750	180,000	134,400	0.7467	0.061	0.060	0.061	0.060	0.061	2,197,165	0.0612	2.74%
1994-11-25	0	0.730	0.710	0.730	0.720	0.730	5,832,000	4,141,100	0.7101	0.060	0.058	0.060	0.059	0.060	71,188,153	0.0582	2.82%
1994-11-24	0	0.710	0.710	0.740	0.710	0.710	20,000	14,200	0.7100	0.058	0.058	0.061	0.058	0.058	244,129	0.0582	-5.33%
1994-11-23	0	0.750	-	0.760	-	-	0	0	-	0.061	-	0.062	-	-	0	-	0.00%
1994-11-22	0	0.750	0.700	0.750	0.700	0.780	230,000	162,600	0.7070	0.061	0.057	0.061	0.057	0.064	2,807,489	0.0579	5.63%
1994-11-21	0	0.710	0.710	0.740	0.710	0.710	30,000	21,300	0.7100	0.058	0.058	0.061	0.058	0.058	366,194	0.0582	1.43%
1994-11-18	0	0.700	0.700	0.770	0.700	0.710	516,000	363,400	0.7043	0.057	0.057	0.063	0.057	0.058	6,298,540	0.0577	-2.78%
1994-11-17	0	0.730	-	0.750	0.720	0.760	414,000	300,860	0.7267	0.059	-	0.061	0.058	0.061	5,123,667	0.0587	-3.95%
1994-11-16	0	0.760	0.720	0.760	0.730	0.760	110,000	81,180	0.7380	0.061	0.058	0.061	0.059	0.061	1,361,361	0.0596	1.33%
1994-11-15	0	0.750	0.750	0.770	0.750	0.760	174,000	131,700	0.7569	0.061	0.061	0.062	0.061	0.061	2,153,425	0.0612	-1.32%
1994-11-14	0	0.760	0.750	0.790	0.760	0.820	738,000	579,600	0.7854	0.061	0.061	0.064	0.061	0.066	9,133,494	0.0635	-12.64%
1994-11-11	0	0.870	-	0.870	0.900	0.900	100,000	90,000	0.9000	0.070	-	0.070	0.073	0.073	1,237,601	0.0727	-2.25%
1994-11-10	0	0.890	-	0.900	-	-	0	0	-	0.072	-	0.073	-	-	0	-	0.00%
1994-11-09	0	0.890	-	0.900	-	-	0	0	-	0.072	-	0.073	-	-	0	-	0.00%
1994-11-08	0	0.890	-	0.890	0.900	0.900	50,000	45,000	0.9000	0.072	-	0.072	0.073	0.073	618,800	0.0727	-1.11%
1994-11-07	0	0.900	0.880	0.900	0.890	0.900	140,000	125,000	0.8929	0.073	0.071	0.073	0.072	0.073	1,732,641	0.0721	0.00%
1994-11-04	0	0.900	-	0.900	0.900	0.930	580,000	531,600	0.9166	0.073	-	0.073	0.073	0.075	7,178,085	0.0741	-2.17%
1994-11-03	0	0.920	0.900	0.930	0.920	0.940	160,000	148,100	0.9256	0.074	0.073	0.075	0.074	0.076	1,980,161	0.0748	-2.13%
1994-11-02	0	0.940	0.920	0.940	0.940	0.940	60,000	56,400	0.9400	0.076	0.074	0.076	0.076	0.076	742,560	0.0760	-1.05%
1994-11-01	0	0.950	0.920	0.950	0.940	0.950	160,000	152,200	0.9513	0.077	0.074	0.077	0.076	0.077	1,980,161	0.0769	0.00%
1994-10-31	0	0.950	0.920	0.950	0.940	0.960	162,000	153,380	0.9468	0.077	0.074	0.077	0.076	0.078	2,004,913	0.0765	1.06%
1994-10-28	0	0.940	0.920	0.940	0.930	0.950	1,034,000	970,320	0.9384	0.076	0.074	0.076	0.075	0.077	12,796,792	0.0758	1.08%
1994-10-27	0	0.930	0.910	0.930	0.930	0.930	20,000	18,600	0.9300	0.075	0.074	0.075	0.075	0.075	247,520	0.0751	0.00%
1994-10-26	0	0.930	0.900	0.930	0.900	0.930	60,000	55,200	0.9200	0.075	0.073	0.075	0.073	0.075	742,560	0.0743	0.00%
1994-10-25	0	0.930	0.910	0.940	0.910	0.940	300,000	278,900	0.9297	0.075	0.074	0.076	0.074	0.076	3,712,802	0.0751	1.09%
1994-10-24	0	0.920	0.900	0.920	0.900	0.950	230,000	211,100	0.9178	0.074	0.073	0.074	0.073	0.077	2,846,482	0.0742	-1.08%
1994-10-21	0	0.930	0.920	0.930	0.920	0.930	270,000	250,800	0.9289	0.075	0.074	0.075	0.074	0.075	3,341,522	0.0751	0.00%
1994-10-20	0	0.930	0.920	0.940	0.930	0.930	60,000	55,800	0.9300	0.075	0.074	0.076	0.075	0.075	742,560	0.0751	1.09%
1994-10-19	0	0.920	0.900	0.930	0.900	0.940	300,000	276,600	0.9220	0.074	0.073	0.075	0.073	0.076	3,712,802	0.0745	-1.08%
1994-10-18	0	0.930	0.930	0.940	0.930	0.940	420,000	394,300	0.9388	0.075	0.075	0.076	0.075	0.076	5,197,923	0.0759	0.00%
1994-10-17	0	0.930	0.910	0.930	0.910	0.980	620,000	574,520	0.9266	0.075	0.074	0.075	0.074	0.079	7,673,125	0.0749	1.09%
1994-10-14	0	0.920	0.910	0.920	0.900	0.930	1,180,000	1,075,700	0.9116	0.074	0.074	0.074	0.073	0.075	14,603,689	0.0737	2.22%
1994-10-12	0	0.900	0.890	0.900	0.900	0.940	290,000	265,200	0.9145	0.073	0.072	0.073	0.073	0.076	3,589,042	0.0739	-4.26%
1994-10-11	0	0.940	0.920	0.940	0.920	0.950	360,000	337,100	0.9364	0.076	0.074	0.076	0.074	0.077	4,455,363	0.0757	-1.05%
1994-10-10	0	0.950	-	0.950	0.950	0.950	80,000	76,000	0.9500	0.077	-	0.077	0.077	0.077	990,081	0.0768	0.00%
1994-10-07	0	0.950	0.880	0.950	0.880	0.950	400,000	361,900	0.9048	0.077	0.071	0.077	0.071	0.077	4,950,403	0.0731	5.56%
1994-10-06	0	0.900	0.880	0.900	0.890	0.900	640,000	575,540	0.8993	0.073	0.071	0.073	0.072	0.073	7,920,645	0.0727	0.00%
1994-10-05	0	0.900	0.890	0.900	0.890	0.900	690,000	619,960	0.8985	0.073	0.072	0.073	0.072	0.073	8,539,445	0.0726	0.00%
1994-10-04	0	0.900	0.890	0.900	0.900	0.940	1,532,000	1,411,400	0.9213	0.073	0.072	0.073	0.073	0.076	18,960,044	0.0744	0.00%
1994-10-03	0	0.900	0.900	0.910	0.900	0.970	2,150,000	1,989,540	0.9254	0.073	0.073	0.074	0.073	0.078	26,608,417	0.0748	-1.64%
1994-09-30	0	0.915	0.915	0.950	0.915	0.990	1,390,000	1,339,280	0.9635	0.074	0.074	0.077	0.074	0.080	17,202,651	0.0779	-10.29%
1994-09-29	0	1.020	1.000	1.020	0.990	1.170	19,464,000	20,349,280	1.0455	0.082	0.081	0.082	0.080	0.095	240,886,617	0.0845

---

Copyright & disclaimer, Privacy policy

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

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

Back to top

---