Prices and Webb-site Total Returns

ITC Properties Group Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	00199	1994-03-18			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-13	0	0.900	0.880	0.900	0.890	0.990	21,191,000	16,640,040	0.7852	0.900	0.880	0.900	0.890	0.990	21,191,000	0.7852	-7.22%
2026-02-12	0	0.970	0.950	0.970	0.940	0.980	1,769,737	1,704,370	0.9631	0.970	0.950	0.970	0.940	0.980	1,769,737	0.9631	2.11%
2026-02-11	0	0.950	0.930	0.950	0.920	1.030	5,382,000	5,183,950	0.9632	0.950	0.930	0.950	0.920	1.030	5,382,000	0.9632	-5.00%
2026-02-10	0	1.000	1.000	1.010	0.970	1.180	8,133,000	8,186,160	1.0065	1.000	1.000	1.010	0.970	1.180	8,133,000	1.0065	-11.50%
2026-02-09	0	1.130	1.090	1.130	1.060	1.130	1,191,228	1,302,272	1.0932	1.130	1.090	1.130	1.060	1.130	1,191,228	1.0932	6.60%
2026-02-06	0	1.060	1.060	1.070	1.040	1.100	1,317,000	1,383,620	1.0506	1.060	1.060	1.070	1.040	1.100	1,317,000	1.0506	1.92%
2026-02-05	0	1.040	1.020	1.040	1.000	1.100	3,561,000	3,678,500	1.0330	1.040	1.020	1.040	1.000	1.100	3,561,000	1.0330	-4.59%
2026-02-04	0	1.090	1.070	1.090	1.070	1.130	469,200	510,230	1.0874	1.090	1.070	1.090	1.070	1.130	469,200	1.0874	-2.68%
2026-02-03	0	1.120	1.070	1.120	1.060	1.150	1,560,000	1,687,280	1.0816	1.120	1.070	1.120	1.060	1.150	1,560,000	1.0816	2.75%
2026-02-02	0	1.090	1.090	1.100	1.080	1.150	437,000	480,640	1.0999	1.090	1.090	1.100	1.080	1.150	437,000	1.0999	-2.68%
2026-01-30	0	1.120	1.100	1.120	1.080	1.130	1,221,000	1,341,210	1.0985	1.120	1.100	1.120	1.080	1.130	1,221,000	1.0985	0.90%
2026-01-29	0	1.110	1.100	1.110	1.080	1.150	2,786,208	3,061,384	1.0988	1.110	1.100	1.110	1.080	1.150	2,786,208	1.0988	-2.63%
2026-01-28	0	1.140	1.120	1.140	1.080	1.170	3,454,000	3,860,100	1.1176	1.140	1.120	1.140	1.080	1.170	3,454,000	1.1176	0.00%
2026-01-27	0	1.140	1.120	1.140	1.070	1.240	6,100,496	6,901,593	1.1313	1.140	1.120	1.140	1.070	1.240	6,100,496	1.1313	-3.39%
2026-01-26	0	1.180	1.170	1.180	1.150	1.260	4,218,800	5,079,050	1.2039	1.180	1.170	1.180	1.150	1.260	4,218,800	1.2039	2.61%
2026-01-23	0	1.150	1.140	1.150	1.100	1.470	11,797,000	13,799,400	1.1697	1.150	1.140	1.150	1.100	1.470	11,797,000	1.1697	-19.01%
2026-01-22	0	1.420	1.420	1.430	1.300	1.760	10,378,000	14,765,820	1.4228	1.420	1.420	1.430	1.300	1.760	10,378,000	1.4228	-5.33%
2026-01-21	0	1.500	1.500	1.510	1.430	1.580	17,671,831	26,217,909	1.4836	1.500	1.500	1.510	1.430	1.580	17,671,831	1.4836	5.63%
2026-01-20	1	-	-	-	-	-	0	0	-	1.420	-	-	-	-	0	-	0.00%
2026-01-19	0	1.420	1.400	1.420	1.310	1.420	3,536,000	4,836,420	1.3678	1.420	1.400	1.420	1.310	1.420	3,536,000	1.3678	5.19%
2026-01-16	0	1.350	1.330	1.350	1.320	1.350	1,319,416	1,762,986	1.3362	1.350	1.330	1.350	1.320	1.350	1,319,416	1.3362	0.00%
2026-01-15	0	1.350	1.330	1.350	1.270	1.400	6,476,108	8,606,532	1.3290	1.350	1.330	1.350	1.270	1.400	6,476,108	1.3290	-2.88%
2026-01-14	0	1.390	1.370	1.390	1.320	1.400	3,668,000	5,004,550	1.3644	1.390	1.370	1.390	1.320	1.400	3,668,000	1.3644	5.30%
2026-01-13	0	1.320	1.320	1.330	1.260	1.340	1,915,004	2,464,925	1.2872	1.320	1.320	1.330	1.260	1.340	1,915,004	1.2872	3.13%
2026-01-12	0	1.280	1.270	1.280	1.250	1.340	4,432,588	5,761,256	1.2997	1.280	1.270	1.280	1.250	1.340	4,432,588	1.2997	3.23%
2026-01-09	0	1.240	1.240	1.250	1.220	1.310	8,065,600	10,191,806	1.2636	1.240	1.240	1.250	1.220	1.310	8,065,600	1.2636	-2.36%
2026-01-08	0	1.270	1.270	1.290	1.080	1.290	5,218,809	6,354,352	1.2176	1.270	1.270	1.290	1.080	1.290	5,218,809	1.2176	11.40%
2026-01-07	0	1.140	1.140	1.160	1.140	1.190	970,000	1,125,340	1.1601	1.140	1.140	1.160	1.140	1.190	970,000	1.1601	-4.20%
2026-01-06	0	1.190	1.170	1.190	1.150	1.220	2,023,918	2,410,300	1.1909	1.190	1.170	1.190	1.150	1.220	2,023,918	1.1909	0.85%
2026-01-05	0	1.180	1.160	1.180	1.050	1.200	7,079,099	8,073,041	1.1404	1.180	1.160	1.180	1.050	1.200	7,079,099	1.1404	12.38%
2026-01-02	0	1.050	1.040	1.050	1.000	1.070	1,469,000	1,518,940	1.0340	1.050	1.040	1.050	1.000	1.070	1,469,000	1.0340	0.00%
2025-12-31	0	1.050	1.020	1.050	0.970	1.050	2,798,234	2,791,746	0.9977	1.050	1.020	1.050	0.970	1.050	2,798,234	0.9977	2.94%
2025-12-30	0	1.020	1.000	1.020	0.990	1.030	477,000	478,190	1.0025	1.020	1.000	1.020	0.990	1.030	477,000	1.0025	-0.97%
2025-12-29	0	1.030	1.030	1.040	0.990	1.060	1,820,800	1,830,086	1.0051	1.030	1.030	1.040	0.990	1.060	1,820,800	1.0051	-0.96%
2025-12-24	0	1.040	1.010	1.040	0.990	1.070	1,255,193	1,282,047	1.0214	1.040	1.010	1.040	0.990	1.070	1,255,193	1.0214	-2.80%
2025-12-23	0	1.070	1.060	1.070	1.030	1.130	1,918,600	2,038,742	1.0626	1.070	1.060	1.070	1.030	1.130	1,918,600	1.0626	3.88%
2025-12-22	0	1.030	1.000	1.030	0.960	1.040	525,884	526,805	1.0018	1.030	1.000	1.030	0.960	1.040	525,884	1.0018	3.00%
2025-12-19	0	1.000	0.990	1.000	0.970	1.040	697,000	693,570	0.9951	1.000	0.990	1.000	0.970	1.040	697,000	0.9951	-1.96%
2025-12-18	0	1.020	1.000	1.020	1.000	1.020	97,000	97,370	1.0038	1.020	1.000	1.020	1.000	1.020	97,000	1.0038	0.00%
2025-12-17	0	1.020	1.000	1.020	0.980	1.060	2,830,224	2,847,777	1.0062	1.020	1.000	1.020	0.980	1.060	2,830,224	1.0062	-3.77%
2025-12-16	0	1.060	1.060	1.070	1.020	1.070	347,000	361,290	1.0412	1.060	1.060	1.070	1.020	1.070	347,000	1.0412	-0.93%
2025-12-15	0	1.070	1.060	1.070	1.060	1.120	291,000	312,640	1.0744	1.070	1.060	1.070	1.060	1.120	291,000	1.0744	-4.46%
2025-12-12	0	1.120	1.100	1.120	1.080	1.150	2,011,000	2,241,950	1.1148	1.120	1.100	1.120	1.080	1.150	2,011,000	1.1148	2.75%
2025-12-11	0	1.090	1.070	1.080	1.060	1.120	1,217,027	1,313,747	1.0795	1.090	1.070	1.080	1.060	1.120	1,217,027	1.0795	1.87%
2025-12-10	0	1.070	1.060	1.070	1.020	1.070	1,653,395	1,729,511	1.0460	1.070	1.060	1.070	1.020	1.070	1,653,395	1.0460	-0.93%
2025-12-09	0	1.080	1.050	1.080	1.030	1.130	3,642,973	3,927,340	1.0781	1.080	1.050	1.080	1.030	1.130	3,642,973	1.0781	-0.92%
2025-12-08	0	1.090	1.090	1.100	1.090	1.150	2,447,000	2,714,370	1.1093	1.090	1.090	1.100	1.090	1.150	2,447,000	1.1093	-4.39%
2025-12-05	0	1.140	1.120	1.140	1.020	1.140	3,234,125	3,545,673	1.0963	1.140	1.120	1.140	1.020	1.140	3,234,125	1.0963	8.57%
2025-12-04	0	1.050	1.050	1.060	0.960	1.080	5,252,000	5,426,490	1.0332	1.050	1.050	1.060	0.960	1.080	5,252,000	1.0332	5.00%
2025-12-03	0	1.000	0.970	1.000	0.860	1.000	6,891,008	6,414,677	0.9309	1.000	0.970	1.000	0.860	1.000	6,891,008	0.9309	6.38%
2025-12-02	0	0.940	0.940	0.950	0.890	1.050	6,114,000	6,041,910	0.9882	0.940	0.940	0.950	0.890	1.050	6,114,000	0.9882	5.62%
2025-12-01	0	0.890	0.880	0.890	0.860	1.050	8,074,000	7,517,680	0.9311	0.890	0.880	0.890	0.860	1.050	8,074,000	0.9311	-11.00%
2025-11-28	0	1.000	1.000	1.030	0.970	1.200	9,451,000	9,714,930	1.0279	1.000	1.000	1.030	0.970	1.200	9,451,000	1.0279	-13.79%
2025-11-27	0	1.160	1.160	1.170	1.160	1.350	6,846,060	8,609,115	1.2575	1.160	1.160	1.170	1.160	1.350	6,846,060	1.2575	-12.12%
2025-11-26	0	1.320	1.310	1.320	1.260	1.390	14,185,140	18,894,341	1.3320	1.320	1.310	1.320	1.260	1.390	14,185,140	1.3320	1.54%
2025-11-25	0	1.300	1.290	1.300	0.900	1.480	52,094,655	67,014,136	1.2864	1.300	1.290	1.300	0.900	1.480	52,094,655	1.2864	54.76%
2025-11-24	1	-	-	-	-	-	0	0	-	0.840	-	-	-	-	0	-	0.00%
2025-11-21	0	0.840	0.830	0.840	0.820	0.860	1,378,000	1,154,750	0.8380	0.840	0.830	0.840	0.820	0.860	1,378,000	0.8380	-2.33%
2025-11-20	0	0.860	0.830	0.860	0.820	0.870	3,335,000	2,879,080	0.8633	0.860	0.830	0.860	0.820	0.870	3,335,000	0.8633	0.00%
2025-11-19	0	0.860	0.850	0.860	0.850	0.880	8,555,238	7,422,757	0.8676	0.860	0.850	0.860	0.850	0.880	8,555,238	0.8676	0.00%
2025-11-18	0	0.860	0.860	0.870	0.790	0.880	8,661,223	7,349,378	0.8485	0.860	0.860	0.870	0.790	0.880	8,661,223	0.8485	0.00%
2025-11-17	0	0.860	0.860	0.870	0.790	0.890	7,023,831	6,003,654	0.8548	0.860	0.860	0.870	0.790	0.890	7,023,831	0.8548	7.50%
2025-11-14	0	0.800	0.790	0.800	0.750	0.820	4,811,000	3,823,160	0.7947	0.800	0.790	0.800	0.750	0.820	4,811,000	0.7947	6.67%
2025-11-13	0	0.750	0.730	0.750	0.690	0.760	2,476,795	1,813,468	0.7322	0.750	0.730	0.750	0.690	0.760	2,476,795	0.7322	8.70%
2025-11-12	0	0.690	0.690	0.730	0.680	0.760	2,868,274	2,079,934	0.7252	0.690	0.690	0.730	0.680	0.760	2,868,274	0.7252	0.00%
2025-11-11	0	0.690	0.690	0.700	0.620	0.710	2,077,000	1,395,620	0.6719	0.690	0.690	0.700	0.620	0.710	2,077,000	0.6719	6.15%
2025-11-10	0	0.650	0.640	0.650	0.600	0.670	2,142,000	1,388,660	0.6483	0.650	0.640	0.650	0.600	0.670	2,142,000	0.6483	8.33%
2025-11-07	0	0.600	0.590	0.610	0.570	0.600	1,266,216	741,333	0.5855	0.600	0.590	0.610	0.570	0.600	1,266,216	0.5855	7.14%
2025-11-06	0	0.560	0.560	0.570	0.540	0.580	1,532,000	864,900	0.5646	0.560	0.560	0.570	0.540	0.580	1,532,000	0.5646	-3.45%
2025-11-05	0	0.580	0.570	0.580	0.530	0.580	2,162,024	1,209,282	0.5593	0.580	0.570	0.580	0.530	0.580	2,162,024	0.5593	3.57%
2025-11-04	0	0.560	0.550	0.560	0.450	0.560	3,192,468	1,635,017	0.5121	0.560	0.550	0.560	0.450	0.560	3,192,468	0.5121	21.74%
2025-11-03	0	0.460	0.460	0.465	0.460	0.540	3,876,000	1,907,060	0.4920	0.460	0.460	0.465	0.460	0.540	3,876,000	0.4920	-13.21%
2025-10-31	0	0.530	0.520	0.530	0.510	0.630	5,267,447	2,909,789	0.5524	0.530	0.520	0.530	0.510	0.630	5,267,447	0.5524	-17.19%
2025-10-30	0	0.640	0.620	0.640	0.550	0.750	11,964,087	7,654,092	0.6398	0.640	0.620	0.640	0.550	0.750	11,964,087	0.6398	-4.48%
2025-10-28	0	0.670	0.660	0.670	0.435	0.680	15,138,194	8,209,055	0.5423	0.670	0.660	0.670	0.435	0.680	15,138,194	0.5423	52.27%
2025-10-27	0	0.440	0.435	0.440	0.410	0.460	3,683,000	1,616,425	0.4389	0.440	0.435	0.440	0.410	0.460	3,683,000	0.4389	2.33%
2025-10-24	0	0.430	0.425	0.430	0.355	0.455	10,535,148	4,383,052	0.4160	0.430	0.425	0.430	0.355	0.455	10,535,148	0.4160	21.13%
2025-10-23	0	0.355	0.355	0.360	0.350	0.360	3,537,795	1,249,216	0.3531	0.355	0.355	0.360	0.350	0.360	3,537,795	0.3531	2.90%
2025-10-22	0	0.345	0.340	0.345	0.315	0.345	1,831,000	606,065	0.3310	0.345	0.340	0.345	0.315	0.345	1,831,000	0.3310	4.55%
2025-10-21	0	0.330	0.325	0.330	0.265	0.340	7,966,000	2,414,260	0.3031	0.330	0.325	0.330	0.265	0.340	7,966,000	0.3031	-5.71%
2025-10-20	0	0.350	0.345	0.350	0.345	0.350	396,390	138,481	0.3494	0.350	0.345	0.350	0.345	0.350	396,390	0.3494	1.45%
2025-10-17	0	0.345	0.305	0.345	0.340	0.350	964,000	334,775	0.3473	0.345	0.305	0.345	0.340	0.350	964,000	0.3473	-1.43%
2025-10-16	0	0.350	0.345	0.350	0.345	0.360	1,362,003	477,325	0.3505	0.350	0.345	0.350	0.345	0.360	1,362,003	0.3505	0.00%
2025-10-15	0	0.350	0.345	0.350	0.335	0.355	2,760,000	955,015	0.3460	0.350	0.345	0.350	0.335	0.355	2,760,000	0.3460	4.48%
2025-10-14	0	0.335	0.320	0.335	0.320	0.340	2,599,648	854,539	0.3287	0.335	0.320	0.335	0.320	0.340	2,599,648	0.3287	4.69%
2025-10-13	0	0.320	0.315	0.320	0.300	0.335	351,254	112,874	0.3213	0.320	0.315	0.320	0.300	0.335	351,254	0.3213	-4.48%
2025-10-10	0	0.335	0.325	0.335	0.300	0.335	1,217,454	391,469	0.3215	0.335	0.325	0.335	0.300	0.335	1,217,454	0.3215	0.00%
2025-10-09	0	0.335	0.325	0.335	0.305	0.335	1,426,669	463,309	0.3247	0.335	0.325	0.335	0.305	0.335	1,426,669	0.3247	1.52%
2025-10-08	0	0.330	0.320	0.330	0.315	0.335	1,537,600	505,787	0.3289	0.330	0.320	0.330	0.315	0.335	1,537,600	0.3289	0.00%
2025-10-06	0	0.330	0.320	0.330	0.260	0.380	11,648,648	3,632,036	0.3118	0.330	0.320	0.330	0.260	0.380	11,648,648	0.3118	29.41%
2025-10-03	0	0.255	0.247	0.255	0.238	0.275	3,633,530	909,933	0.2504	0.255	0.247	0.255	0.238	0.275	3,633,530	0.2504	8.51%
2025-10-02	0	0.235	0.229	0.235	0.219	0.235	3,599,120	805,685	0.2239	0.235	0.229	0.235	0.219	0.235	3,599,120	0.2239	6.82%
2025-09-30	0	0.220	0.214	0.223	0.215	0.224	4,778,929	1,032,213	0.2160	0.220	0.214	0.223	0.215	0.224	4,778,929	0.2160	1.85%
2025-09-29	0	0.216	0.215	0.216	0.208	0.222	9,001,000	1,944,116	0.2160	0.216	0.215	0.216	0.208	0.222	9,001,000	0.2160	0.93%
2025-09-26	0	0.214	0.213	0.214	0.208	0.215	428,001	90,103	0.2105	0.214	0.213	0.214	0.208	0.215	428,001	0.2105	-0.93%
2025-09-25	0	0.216	0.214	0.216	0.210	0.216	572,000	120,715	0.2110	0.216	0.214	0.216	0.210	0.216	572,000	0.2110	0.47%
2025-09-24	0	0.215	0.212	0.215	0.212	0.215	31,000	6,622	0.2136	0.215	0.212	0.215	0.212	0.215	31,000	0.2136	-0.46%
2025-09-23	0	0.216	0.215	0.216	0.214	0.217	1,184,000	255,131	0.2155	0.216	0.215	0.216	0.214	0.217	1,184,000	0.2155	-2.70%
2025-09-22	0	0.222	0.221	0.222	0.216	0.222	762,121	168,276	0.2208	0.222	0.221	0.222	0.216	0.222	762,121	0.2208	0.00%
2025-09-19	0	0.222	0.215	0.222	0.211	0.223	1,304,000	281,703	0.2160	0.222	0.215	0.222	0.211	0.223	1,304,000	0.2160	-2.20%
2025-09-18	0	0.227	0.225	0.227	0.225	0.227	310,000	69,758	0.2250	0.227	0.225	0.227	0.225	0.227	310,000	0.2250	0.00%
2025-09-17	0	0.227	0.226	0.227	0.223	0.227	359,000	80,675	0.2247	0.227	0.226	0.227	0.223	0.227	359,000	0.2247	1.79%
2025-09-16	0	0.223	0.219	0.223	0.217	0.223	793,320	175,165	0.2208	0.223	0.219	0.223	0.217	0.223	793,320	0.2208	1.36%
2025-09-15	0	0.220	0.218	0.222	0.215	0.222	3,702,070	807,025	0.2180	0.220	0.218	0.222	0.215	0.222	3,702,070	0.2180	0.00%
2025-09-12	0	0.220	0.219	0.220	0.217	0.220	6,662,561	1,464,499	0.2198	0.220	0.219	0.220	0.217	0.220	6,662,561	0.2198	0.46%
2025-09-11	0	0.219	0.215	0.219	0.211	0.220	1,354,670	295,001	0.2178	0.219	0.215	0.219	0.211	0.220	1,354,670	0.2178	-0.45%
2025-09-10	0	0.220	0.215	0.220	0.210	0.220	2,114,000	454,170	0.2148	0.220	0.215	0.220	0.210	0.220	2,114,000	0.2148	2.33%
2025-09-09	0	0.215	0.215	0.219	0.213	0.219	420,000	89,865	0.2140	0.215	0.215	0.219	0.213	0.219	420,000	0.2140	-2.27%
2025-09-08	0	0.220	0.212	0.220	0.208	0.220	297,400	64,802	0.2179	0.220	0.212	0.220	0.208	0.220	297,400	0.2179	2.33%
2025-09-05	0	0.215	0.214	0.215	0.206	0.215	901,000	187,512	0.2081	0.215	0.214	0.215	0.206	0.215	901,000	0.2081	1.90%
2025-09-04	0	0.211	0.209	0.211	0.206	0.211	25,000	5,155	0.2062	0.211	0.209	0.211	0.206	0.211	25,000	0.2062	0.00%
2025-09-03	0	0.211	0.203	0.211	0.203	0.211	149,480	31,504	0.2108	0.211	0.203	0.211	0.203	0.211	149,480	0.2108	-4.52%
2025-09-02	0	0.221	0.203	0.221	0.215	0.221	389,000	85,850	0.2207	0.221	0.203	0.221	0.215	0.221	389,000	0.2207	-0.45%
2025-09-01	0	0.222	0.215	0.222	0.207	0.225	462,000	101,623	0.2200	0.222	0.215	0.222	0.207	0.225	462,000	0.2200	1.37%
2025-08-29	0	0.219	0.215	0.219	0.214	0.219	634,224	138,713	0.2187	0.219	0.215	0.219	0.214	0.219	634,224	0.2187	0.46%
2025-08-28	0	0.218	0.203	0.218	0.201	0.219	81,000	16,496	0.2037	0.218	0.203	0.218	0.201	0.219	81,000	0.2037	-0.46%
2025-08-27	0	0.219	0.204	0.219	0.202	0.220	862,000	184,964	0.2146	0.219	0.204	0.219	0.202	0.220	862,000	0.2146	6.31%
2025-08-26	0	0.206	0.203	0.207	0.200	0.206	811,000	165,850	0.2045	0.206	0.203	0.207	0.200	0.206	811,000	0.2045	0.49%
2025-08-25	0	0.205	0.200	0.206	-	-	0	0	-	0.205	0.200	0.206	-	-	0	-	0.00%
2025-08-22	0	0.205	0.200	0.206	-	-	21	4	0.1905	0.205	0.200	0.206	-	-	21	0.1905	0.00%
2025-08-21	0	0.205	0.200	0.206	0.202	0.205	77,000	15,662	0.2034	0.205	0.200	0.206	0.202	0.205	77,000	0.2034	-1.44%
2025-08-20	0	0.208	0.203	0.208	0.200	0.208	95,000	19,354	0.2037	0.208	0.203	0.208	0.200	0.208	95,000	0.2037	0.48%
2025-08-19	0	0.207	0.203	0.207	0.201	0.207	360,600	72,998	0.2024	0.207	0.203	0.207	0.201	0.207	360,600	0.2024	-0.48%
2025-08-18	0	0.208	0.208	0.209	0.202	0.208	350,000	71,197	0.2034	0.208	0.208	0.209	0.202	0.208	350,000	0.2034	-3.70%
2025-08-15	0	0.216	0.200	0.216	-	-	0	0	-	0.216	0.200	0.216	-	-	0	-	-1.37%
2025-08-14	0	0.219	0.219	0.220	0.203	0.208	135,000	27,683	0.2051	0.219	0.219	0.220	0.203	0.208	135,000	0.2051	4.29%
2025-08-13	0	0.210	0.210	0.220	0.200	0.210	167,000	34,680	0.2077	0.210	0.210	0.220	0.200	0.210	167,000	0.2077	2.94%
2025-08-12	0	0.204	0.196	0.206	0.193	0.209	50,337	10,192	0.2025	0.204	0.196	0.206	0.193	0.209	50,337	0.2025	-2.86%
2025-08-11	0	0.210	0.201	0.210	0.200	0.210	5,232	1,047	0.2001	0.210	0.201	0.210	0.200	0.210	5,232	0.2001	0.00%
2025-08-08	0	0.210	0.201	0.210	0.200	0.210	210,000	42,611	0.2029	0.210	0.201	0.210	0.200	0.210	210,000	0.2029	0.00%
2025-08-07	0	0.210	0.202	0.210	0.201	0.210	598,930	123,424	0.2061	0.210	0.202	0.210	0.201	0.210	598,930	0.2061	0.96%
2025-08-06	0	0.208	0.208	0.214	0.208	0.208	197,000	40,976	0.2080	0.208	0.208	0.214	0.208	0.208	197,000	0.2080	-3.26%
2025-08-05	0	0.215	0.208	0.215	-	-	0	0	-	0.215	0.208	0.215	-	-	0	-	0.00%
2025-08-04	0	0.215	0.208	0.215	-	-	0	0	-	0.215	0.208	0.215	-	-	0	-	-0.46%
2025-08-01	0	0.216	0.209	0.216	0.208	0.216	319,000	67,022	0.2101	0.216	0.209	0.216	0.208	0.216	319,000	0.2101	0.47%
2025-07-31	0	0.215	0.210	0.221	-	-	0	0	-	0.215	0.210	0.221	-	-	0	-	0.00%
2025-07-30	0	0.215	0.211	0.215	0.211	0.220	76,000	16,045	0.2111	0.215	0.211	0.215	0.211	0.220	76,000	0.2111	-1.38%
2025-07-29	0	0.218	0.210	0.222	0.216	0.218	100,000	21,735	0.2174	0.218	0.210	0.222	0.216	0.218	100,000	0.2174	0.46%
2025-07-28	0	0.217	0.208	0.217	0.208	0.217	85,510	17,950	0.2099	0.217	0.208	0.217	0.208	0.217	85,510	0.2099	-0.91%
2025-07-25	0	0.219	0.212	0.219	0.211	0.219	152,000	32,588	0.2144	0.219	0.212	0.219	0.211	0.219	152,000	0.2144	0.00%
2025-07-24	0	0.219	0.208	0.219	0.209	0.220	259,594	56,519	0.2177	0.219	0.208	0.219	0.209	0.220	259,594	0.2177	0.00%
2025-07-23	0	0.219	0.219	0.220	0.219	0.219	78,000	17,082	0.2190	0.219	0.219	0.220	0.219	0.219	78,000	0.2190	0.00%
2025-07-22	0	0.219	0.211	0.219	0.210	0.220	194,700	41,277	0.2120	0.219	0.211	0.219	0.210	0.220	194,700	0.2120	-2.67%
2025-07-21	0	0.225	0.215	0.225	0.210	0.225	415,498	90,727	0.2184	0.225	0.215	0.225	0.210	0.225	415,498	0.2184	2.27%
2025-07-18	0	0.220	0.209	0.220	0.208	0.220	516,360	110,831	0.2146	0.220	0.209	0.220	0.208	0.220	516,360	0.2146	2.80%
2025-07-17	0	0.214	0.210	0.214	0.208	0.214	108,370	22,964	0.2119	0.214	0.210	0.214	0.208	0.214	108,370	0.2119	0.00%
2025-07-16	0	0.214	0.210	0.214	0.214	0.214	144,016	30,809	0.2139	0.214	0.210	0.214	0.214	0.214	144,016	0.2139	-0.47%
2025-07-15	0	0.215	0.208	0.214	0.209	0.218	101,200	21,741	0.2148	0.215	0.208	0.214	0.209	0.218	101,200	0.2148	-4.02%
2025-07-14	0	0.224	0.215	0.224	0.209	0.224	96,000	20,337	0.2118	0.224	0.215	0.224	0.209	0.224	96,000	0.2118	0.90%
2025-07-11	0	0.222	0.222	0.225	0.208	0.220	231,800	50,897	0.2196	0.222	0.222	0.225	0.208	0.220	231,800	0.2196	0.91%
2025-07-10	0	0.220	0.207	0.220	0.207	0.223	12,649	2,746	0.2171	0.220	0.207	0.220	0.207	0.223	12,649	0.2171	0.92%
2025-07-09	0	0.218	0.202	0.218	0.206	0.222	75,000	16,146	0.2153	0.218	0.202	0.218	0.206	0.222	75,000	0.2153	-3.11%
2025-07-08	0	0.225	0.219	0.225	0.210	0.225	122,000	26,728	0.2191	0.225	0.219	0.225	0.210	0.225	122,000	0.2191	2.74%
2025-07-07	0	0.219	0.204	0.219	-	-	0	0	-	0.219	0.204	0.219	-	-	0	-	-0.45%
2025-07-04	0	0.220	0.220	0.223	0.204	0.224	42,000	8,909	0.2121	0.220	0.220	0.223	0.204	0.224	42,000	0.2121	0.00%
2025-07-03	0	0.220	0.220	0.222	0.210	0.217	66,000	14,285	0.2164	0.220	0.220	0.222	0.210	0.217	66,000	0.2164	0.00%
2025-07-02	0	0.220	0.213	0.220	0.213	0.221	223,000	48,890	0.2192	0.220	0.213	0.220	0.213	0.221	223,000	0.2192	-3.51%
2025-06-30	0	0.228	0.217	0.228	0.212	0.228	981,000	214,311	0.2185	0.228	0.217	0.228	0.212	0.228	981,000	0.2185	-2.15%
2025-06-27	0	0.233	0.217	0.233	0.210	0.234	195,391	44,207	0.2262	0.233	0.217	0.233	0.210	0.234	195,391	0.2262	-0.43%
2025-06-26	0	0.234	0.205	0.234	0.233	0.234	103,013	24,004	0.2330	0.234	0.205	0.234	0.233	0.234	103,013	0.2330	0.00%
2025-06-25	0	0.234	0.190	0.234	0.200	0.234	106,021	24,663	0.2326	0.234	0.190	0.234	0.200	0.234	106,021	0.2326	0.43%
2025-06-24	0	0.233	0.212	0.227	0.212	0.234	352,000	82,646	0.2348	0.233	0.212	0.227	0.212	0.234	352,000	0.2348	-0.85%
2025-06-23	0	0.235	0.216	0.238	0.211	0.235	116,000	26,045	0.2245	0.235	0.216	0.238	0.211	0.235	116,000	0.2245	0.00%
2025-06-20	0	0.235	0.205	0.235	0.220	0.235	151,000	34,475	0.2283	0.235	0.205	0.235	0.220	0.235	151,000	0.2283	6.33%
2025-06-19	0	0.221	0.200	0.221	-	-	227	48	0.2115	0.221	0.200	0.221	-	-	227	0.2115	-3.49%
2025-06-18	0	0.229	0.202	0.229	0.202	0.229	4,000	862	0.2155	0.229	0.202	0.229	0.202	0.229	4,000	0.2155	8.02%
2025-06-17	0	0.212	0.222	0.229	0.211	0.225	19,000	4,025	0.2118	0.212	0.222	0.229	0.211	0.225	19,000	0.2118	-5.78%
2025-06-16	0	0.225	0.212	0.225	0.210	0.225	40,628	8,711	0.2144	0.225	0.212	0.225	0.210	0.225	40,628	0.2144	-3.02%
2025-06-13	0	0.232	0.210	0.232	0.205	0.232	105,000	23,145	0.2204	0.232	0.210	0.232	0.205	0.232	105,000	0.2204	7.41%
2025-06-12	0	0.216	0.208	0.216	0.202	0.220	155,000	32,535	0.2099	0.216	0.208	0.216	0.202	0.220	155,000	0.2099	5.37%
2025-06-11	0	0.205	0.200	0.210	0.195	0.210	135,410	28,083	0.2074	0.205	0.200	0.210	0.195	0.210	135,410	0.2074	0.00%
2025-06-10	0	0.205	0.191	0.210	-	-	0	0	-	0.205	0.191	0.210	-	-	0	-	0.00%
2025-06-09	0	0.205	0.205	0.210	0.191	0.200	59,365	11,723	0.1975	0.205	0.205	0.210	0.191	0.200	59,365	0.1975	0.00%
2025-06-06	0	0.205	0.192	0.210	0.191	0.205	23,588	4,786	0.2029	0.205	0.192	0.210	0.191	0.205	23,588	0.2029	0.49%
2025-06-05	0	0.204	0.190	0.198	0.187	0.204	54,636	10,843	0.1985	0.204	0.190	0.198	0.187	0.204	54,636	0.1985	2.51%
2025-06-04	0	0.199	0.190	0.194	0.187	0.199	47,048	8,900	0.1892	0.199	0.190	0.194	0.187	0.199	47,048	0.1892	0.51%
2025-06-03	0	0.198	0.189	0.198	0.186	0.200	77,800	15,249	0.1960	0.198	0.189	0.198	0.186	0.200	77,800	0.1960	1.54%
2025-06-02	0	0.195	0.187	0.199	-	-	0	0	-	0.195	0.187	0.199	-	-	0	-	0.00%
2025-05-30	0	0.195	0.188	0.198	-	-	0	0	-	0.195	0.188	0.198	-	-	0	-	0.00%
2025-05-29	0	0.195	0.192	0.195	0.186	0.199	237,200	45,239	0.1907	0.195	0.192	0.195	0.186	0.199	237,200	0.1907	1.04%
2025-05-28	0	0.193	0.184	0.193	0.183	0.194	158,917	29,921	0.1883	0.193	0.184	0.193	0.183	0.194	158,917	0.1883	1.05%
2025-05-27	0	0.191	0.183	0.191	0.183	0.199	322,840	61,158	0.1894	0.191	0.183	0.191	0.183	0.199	322,840	0.1894	0.00%
2025-05-26	0	0.191	0.185	0.191	0.184	0.192	170,464	32,214	0.1890	0.191	0.185	0.191	0.184	0.192	170,464	0.1890	-3.54%
2025-05-23	0	0.198	0.182	0.198	0.199	0.199	210,012	41,792	0.1990	0.198	0.182	0.198	0.199	0.199	210,012	0.1990	0.51%
2025-05-22	0	0.197	0.180	0.195	0.198	0.198	100,012	19,801	0.1980	0.197	0.180	0.195	0.198	0.198	100,012	0.1980	5.35%
2025-05-21	0	0.187	0.178	0.187	0.175	0.189	2,419,371	437,183	0.1807	0.187	0.178	0.187	0.175	0.189	2,419,371	0.1807	2.19%
2025-05-20	0	0.183	0.181	0.183	0.180	0.193	2,238,000	414,168	0.1851	0.183	0.181	0.183	0.180	0.193	2,238,000	0.1851	-9.41%
2025-05-19	0	0.202	0.200	0.202	0.183	0.202	1,381,000	263,814	0.1910	0.202	0.200	0.202	0.183	0.202	1,381,000	0.1910	-1.46%
2025-05-16	0	0.205	0.191	0.205	0.183	0.205	350,000	66,921	0.1912	0.205	0.191	0.205	0.183	0.205	350,000	0.1912	0.49%
2025-05-15	0	0.204	0.191	0.204	0.183	0.204	638,000	121,562	0.1905	0.204	0.191	0.204	0.183	0.204	638,000	0.1905	-0.49%
2025-05-14	0	0.205	0.187	0.205	-	-	0	0	-	0.205	0.187	0.205	-	-	0	-	0.00%
2025-05-13	0	0.205	0.185	0.207	0.184	0.205	238,000	48,300	0.2029	0.205	0.185	0.207	0.184	0.205	238,000	0.2029	-0.49%
2025-05-12	0	0.206	0.192	0.205	0.181	0.207	399,254	76,316	0.1911	0.206	0.192	0.205	0.181	0.207	399,254	0.1911	-0.48%
2025-05-09	0	0.207	0.207	0.208	0.198	0.207	131,000	26,494	0.2022	0.207	0.207	0.208	0.198	0.207	131,000	0.2022	-4.61%
2025-05-08	0	0.217	0.198	0.217	0.198	0.217	424,018	85,475	0.2016	0.217	0.198	0.217	0.198	0.217	424,018	0.2016	-2.25%
2025-05-07	0	0.222	0.209	0.222	0.203	0.224	99,000	21,714	0.2193	0.222	0.209	0.222	0.203	0.224	99,000	0.2193	0.45%
2025-05-06	0	0.221	0.204	0.221	0.204	0.221	88,500	18,118	0.2047	0.221	0.204	0.221	0.204	0.221	88,500	0.2047	-1.34%
2025-05-02	0	0.224	0.202	0.224	0.201	0.224	10,032	2,110	0.2103	0.224	0.202	0.224	0.201	0.224	10,032	0.2103	-0.44%
2025-04-30	0	0.225	0.212	0.225	0.200	0.227	1,170,600	249,176	0.2129	0.225	0.212	0.225	0.200	0.227	1,170,600	0.2129	0.00%
2025-04-29	0	0.225	0.223	0.225	0.220	0.225	10,000	2,230	0.2230	0.225	0.223	0.225	0.220	0.225	10,000	0.2230	1.35%
2025-04-28	0	0.222	0.211	0.222	0.202	0.249	1,049,052	226,677	0.2161	0.222	0.211	0.222	0.202	0.249	1,049,052	0.2161	0.91%
2025-04-25	0	0.220	0.217	0.220	0.215	0.220	155,400	33,918	0.2183	0.220	0.217	0.220	0.215	0.220	155,400	0.2183	0.46%
2025-04-24	0	0.219	0.219	0.220	0.211	0.219	12,360	2,653	0.2146	0.219	0.219	0.220	0.211	0.219	12,360	0.2146	0.46%
2025-04-23	0	0.218	0.213	0.218	0.208	0.218	276,008	58,665	0.2125	0.218	0.213	0.218	0.208	0.218	276,008	0.2125	1.40%
2025-04-22	0	0.215	0.205	0.215	0.205	0.215	445,010	93,380	0.2098	0.215	0.205	0.215	0.205	0.215	445,010	0.2098	1.90%
2025-04-17	0	0.211	0.203	0.211	0.200	0.212	29,107	5,907	0.2029	0.211	0.203	0.211	0.200	0.212	29,107	0.2029	0.48%
2025-04-16	0	0.210	0.200	0.210	0.195	0.210	34,000	6,989	0.2056	0.210	0.200	0.210	0.195	0.210	34,000	0.2056	1.45%
2025-04-15	0	0.207	0.198	0.208	0.196	0.207	6,000	1,220	0.2033	0.207	0.198	0.208	0.196	0.207	6,000	0.2033	0.98%
2025-04-14	0	0.205	0.198	0.205	0.192	0.207	20,000	4,076	0.2038	0.205	0.198	0.205	0.192	0.207	20,000	0.2038	1.49%
2025-04-11	0	0.202	0.193	0.202	0.192	0.203	378,000	75,376	0.1994	0.202	0.193	0.202	0.192	0.203	378,000	0.1994	1.00%
2025-04-10	0	0.200	0.196	0.200	0.192	0.200	491,016	95,666	0.1948	0.200	0.196	0.200	0.192	0.200	491,016	0.1948	1.01%
2025-04-09	0	0.198	0.189	0.200	0.184	0.200	127,000	24,797	0.1953	0.198	0.189	0.200	0.184	0.200	127,000	0.1953	1.54%
2025-04-08	0	0.195	0.190	0.195	0.188	0.196	47,000	8,846	0.1882	0.195	0.190	0.195	0.188	0.196	47,000	0.1882	3.72%
2025-04-07	0	0.188	0.188	0.199	0.188	0.188	3,000	564	0.1880	0.188	0.188	0.199	0.188	0.188	3,000	0.1880	-10.90%
2025-04-03	0	0.211	0.196	0.211	-	-	0	0	-	0.211	0.196	0.211	-	-	0	-	0.00%
2025-04-02	0	0.211	0.195	0.211	-	-	0	0	-	0.211	0.195	0.211	-	-	0	-	0.00%
2025-04-01	0	0.211	0.195	0.211	0.195	0.211	28,000	5,780	0.2064	0.211	0.195	0.211	0.195	0.211	28,000	0.2064	1.93%
2025-03-31	0	0.207	0.194	0.207	0.186	0.208	375,289	73,254	0.1952	0.207	0.194	0.207	0.186	0.208	375,289	0.1952	0.98%
2025-03-28	0	0.205	0.197	0.205	0.191	0.205	129,000	25,952	0.2012	0.205	0.197	0.205	0.191	0.205	129,000	0.2012	-1.91%
2025-03-27	0	0.209	0.192	0.209	0.186	0.209	127,256	24,525	0.1927	0.209	0.192	0.209	0.186	0.209	127,256	0.1927	0.97%
2025-03-26	0	0.207	0.194	0.207	-	-	0	0	-	0.207	0.194	0.207	-	-	0	-	-1.90%
2025-03-25	0	0.211	0.190	0.211	0.186	0.212	127,737	25,878	0.2026	0.211	0.190	0.211	0.186	0.212	127,737	0.2026	0.00%
2025-03-24	0	0.211	0.192	0.210	0.192	0.211	21,051	4,234	0.2011	0.211	0.192	0.210	0.192	0.211	21,051	0.2011	0.96%
2025-03-21	0	0.209	0.191	0.210	0.190	0.212	88,000	17,338	0.1970	0.209	0.191	0.210	0.190	0.212	88,000	0.1970	-0.48%
2025-03-20	0	0.210	0.190	0.210	-	-	27	4	0.1481	0.210	0.190	0.210	-	-	27	0.1481	0.00%
2025-03-19	0	0.210	0.205	0.210	0.200	0.210	120,000	24,522	0.2044	0.210	0.205	0.210	0.200	0.210	120,000	0.2044	1.94%
2025-03-18	0	0.206	0.204	0.206	0.186	0.212	356,181	71,910	0.2019	0.206	0.204	0.206	0.186	0.212	356,181	0.2019	4.04%
2025-03-17	0	0.198	0.188	0.199	0.178	0.198	392,000	75,339	0.1922	0.198	0.188	0.199	0.178	0.198	392,000	0.1922	6.45%
2025-03-14	0	0.186	0.178	0.186	0.178	0.192	369,000	68,785	0.1864	0.186	0.178	0.186	0.178	0.192	369,000	0.1864	-2.62%
2025-03-13	0	0.191	0.180	0.192	-	-	0	0	-	0.191	0.180	0.192	-	-	0	-	0.00%
2025-03-12	0	0.191	0.178	0.192	0.179	0.191	91,624	16,518	0.1803	0.191	0.178	0.192	0.179	0.191	91,624	0.1803	0.00%
2025-03-11	0	0.191	0.178	0.191	0.177	0.191	272,356	49,120	0.1804	0.191	0.178	0.191	0.177	0.191	272,356	0.1804	0.53%
2025-03-10	0	0.190	0.181	0.186	0.179	0.190	631,763	118,177	0.1871	0.190	0.181	0.186	0.179	0.190	631,763	0.1871	1.60%
2025-03-07	0	0.187	0.175	0.185	-	-	40	6	0.1500	0.187	0.175	0.185	-	-	40	0.1500	0.00%
2025-03-06	0	0.187	0.179	0.187	0.178	0.188	516,800	93,879	0.1817	0.187	0.179	0.187	0.178	0.188	516,800	0.1817	1.63%
2025-03-05	0	0.184	0.179	0.184	0.177	0.184	206,000	37,005	0.1796	0.184	0.179	0.184	0.177	0.184	206,000	0.1796	-2.13%
2025-03-04	0	0.188	0.178	0.186	0.176	0.188	331,000	59,564	0.1800	0.188	0.178	0.186	0.176	0.188	331,000	0.1800	0.00%
2025-03-03	0	0.188	0.178	0.185	0.176	0.189	13,829	2,517	0.1820	0.188	0.178	0.185	0.176	0.189	13,829	0.1820	1.08%
2025-02-28	0	0.186	0.185	0.186	0.177	0.191	1,250,000	227,295	0.1818	0.186	0.185	0.186	0.177	0.191	1,250,000	0.1818	-5.58%
2025-02-27	0	0.197	0.188	0.198	0.187	0.198	113,000	21,342	0.1889	0.197	0.188	0.198	0.187	0.198	113,000	0.1889	-0.51%
2025-02-26	0	0.198	0.191	0.197	0.187	0.200	875,000	164,491	0.1880	0.198	0.191	0.197	0.187	0.200	875,000	0.1880	4.21%
2025-02-25	0	0.190	0.185	0.190	0.184	0.190	398,000	74,313	0.1867	0.190	0.185	0.190	0.184	0.190	398,000	0.1867	-5.00%
2025-02-24	0	0.200	0.200	0.203	0.179	0.195	1,497,044	277,347	0.1853	0.200	0.200	0.203	0.179	0.195	1,497,044	0.1853	1.01%
2025-02-21	0	0.198	0.186	0.197	0.185	0.198	100,003	19,126	0.1913	0.198	0.186	0.197	0.185	0.198	100,003	0.1913	2.59%
2025-02-20	0	0.193	0.189	0.193	0.185	0.195	306,008	57,498	0.1879	0.193	0.189	0.193	0.185	0.195	306,008	0.1879	-0.52%
2025-02-19	0	0.194	0.188	0.194	-	-	54	9	0.1667	0.194	0.188	0.194	-	-	54	0.1667	0.00%
2025-02-18	0	0.194	0.188	0.194	0.187	0.195	535,400	101,907	0.1903	0.194	0.188	0.194	0.187	0.195	535,400	0.1903	-1.02%
2025-02-17	0	0.196	0.188	0.196	0.188	0.198	845,024	162,475	0.1923	0.196	0.188	0.196	0.188	0.198	845,024	0.1923	-1.51%
2025-02-14	0	0.199	0.191	0.199	0.187	0.200	126,902	24,271	0.1913	0.199	0.191	0.199	0.187	0.200	126,902	0.1913	-3.86%
2025-02-13	0	0.207	0.195	0.207	0.188	0.207	204,600	41,909	0.2048	0.207	0.195	0.207	0.188	0.207	204,600	0.2048	-0.48%
2025-02-12	0	0.208	0.200	0.210	0.200	0.208	24,000	4,865	0.2027	0.208	0.200	0.210	0.200	0.208	24,000	0.2027	4.00%
2025-02-11	0	0.200	0.186	0.190	-	-	175	31	0.1771	0.200	0.186	0.190	-	-	175	0.1771	0.00%
2025-02-10	0	0.200	0.185	0.208	-	-	0	0	-	0.200	0.185	0.208	-	-	0	-	0.00%
2025-02-07	0	0.200	0.187	0.200	0.186	0.200	57,028	11,379	0.1995	0.200	0.187	0.200	0.186	0.200	57,028	0.1995	-3.85%
2025-02-06	0	0.208	0.185	0.208	-	-	0	0	-	0.208	0.185	0.208	-	-	0	-	0.00%
2025-02-05	0	0.208	0.202	0.208	0.188	0.208	33,006	6,305	0.1910	0.208	0.202	0.208	0.188	0.208	33,006	0.1910	0.00%
2025-02-04	0	0.208	0.195	0.208	0.188	0.212	123,000	25,444	0.2069	0.208	0.195	0.208	0.188	0.212	123,000	0.2069	0.00%
2025-02-03	0	0.208	0.188	0.210	-	-	0	0	-	0.208	0.188	0.210	-	-	0	-	0.00%
2025-01-28	0	0.208	0.188	0.210	-	-	0	0	-	0.208	0.188	0.210	-	-	0	-	0.00%
2025-01-27	0	0.208	0.200	0.208	0.188	0.211	164,000	33,910	0.2068	0.208	0.200	0.208	0.188	0.211	164,000	0.2068	4.00%
2025-01-24	0	0.200	0.195	0.208	0.188	0.200	703,348	140,216	0.1994	0.200	0.195	0.208	0.188	0.200	703,348	0.1994	0.00%
2025-01-23	0	0.200	0.189	0.200	-	-	0	0	-	0.200	0.189	0.200	-	-	0	-	0.00%
2025-01-22	0	0.200	0.195	0.200	0.190	0.200	190,233	36,211	0.1904	0.200	0.195	0.200	0.190	0.200	190,233	0.1904	0.00%
2025-01-21	0	0.200	0.194	0.200	0.187	0.200	177,098	34,664	0.1957	0.200	0.194	0.200	0.187	0.200	177,098	0.1957	0.00%
2025-01-20	0	0.200	0.198	0.200	0.198	0.204	1,093,000	218,627	0.2000	0.200	0.198	0.200	0.198	0.204	1,093,000	0.2000	-0.99%
2025-01-17	0	0.202	0.199	0.202	0.190	0.204	1,455,000	295,132	0.2028	0.202	0.199	0.202	0.190	0.204	1,455,000	0.2028	-1.94%
2025-01-16	0	0.206	0.199	0.206	0.192	0.206	1,131,000	230,224	0.2036	0.206	0.199	0.206	0.192	0.206	1,131,000	0.2036	0.49%
2025-01-15	0	0.205	0.190	0.205	-	-	0	0	-	0.205	0.190	0.205	-	-	0	-	0.00%
2025-01-14	0	0.205	0.190	0.205	-	-	0	0	-	0.205	0.190	0.205	-	-	0	-	0.00%
2025-01-13	0	0.205	0.192	0.205	-	-	0	0	-	0.205	0.192	0.205	-	-	0	-	0.00%
2025-01-10	0	0.205	0.191	0.205	0.190	0.206	24,200	4,887	0.2019	0.205	0.191	0.205	0.190	0.206	24,200	0.2019	-0.97%
2025-01-09	0	0.207	0.200	0.207	0.200	0.207	2,235	450	0.2013	0.207	0.200	0.207	0.200	0.207	2,235	0.2013	-1.43%
2025-01-08	0	0.210	0.192	0.210	-	-	0	0	-	0.210	0.192	0.210	-	-	0	-	0.00%
2025-01-07	0	0.210	0.198	0.210	0.200	0.210	12,000	2,440	0.2033	0.210	0.198	0.210	0.200	0.210	12,000	0.2033	5.00%
2025-01-06	0	0.200	0.200	0.227	0.200	0.220	391,000	79,624	0.2036	0.200	0.200	0.227	0.200	0.220	391,000	0.2036	-10.71%
2025-01-03	0	0.224	0.208	0.227	0.200	0.224	36,800	7,634	0.2074	0.224	0.208	0.227	0.200	0.224	36,800	0.2074	2.28%
2025-01-02	0	0.219	0.200	0.224	-	-	0	0	-	0.219	0.200	0.224	-	-	0	-	0.00%
2024-12-31	0	0.219	0.202	0.219	-	-	0	0	-	0.219	0.202	0.219	-	-	0	-	0.00%
2024-12-30	0	0.219	0.215	0.219	0.215	0.224	152,081	33,234	0.2185	0.219	0.215	0.219	0.215	0.224	152,081	0.2185	0.00%
2024-12-27	0	0.219	0.215	0.219	0.200	0.224	814,000	168,025	0.2064	0.219	0.215	0.219	0.200	0.224	814,000	0.2064	2.82%
2024-12-24	0	0.213	0.201	0.213	0.200	0.224	234,000	50,708	0.2167	0.213	0.201	0.213	0.200	0.224	234,000	0.2167	2.90%
2024-12-23	0	0.207	0.199	0.207	0.193	0.204	64,021	12,788	0.1997	0.207	0.199	0.207	0.193	0.204	64,021	0.1997	2.48%
2024-12-20	0	0.202	0.200	0.202	0.201	0.209	242,160	49,269	0.2035	0.202	0.200	0.202	0.201	0.209	242,160	0.2035	-9.82%
2024-12-19	0	0.224	0.204	0.224	0.200	0.224	177,000	36,633	0.2070	0.224	0.204	0.224	0.200	0.224	177,000	0.2070	0.00%
2024-12-18	0	0.224	0.203	0.224	0.203	0.224	17,036	3,695	0.2169	0.224	0.203	0.224	0.203	0.224	17,036	0.2169	1.82%
2024-12-17	0	0.220	0.203	0.220	-	-	0	0	-	0.220	0.203	0.220	-	-	0	-	0.00%
2024-12-16	0	0.220	0.202	0.220	0.202	0.220	61,640	12,946	0.2100	0.220	0.202	0.220	0.202	0.220	61,640	0.2100	0.00%
2024-12-13	0	0.220	0.205	0.220	0.202	0.220	559,042	113,799	0.2036	0.220	0.205	0.220	0.202	0.220	559,042	0.2036	-1.79%
2024-12-12	0	0.224	0.220	0.224	0.200	0.225	1,192,000	260,584	0.2186	0.224	0.220	0.224	0.200	0.225	1,192,000	0.2186	-3.03%
2024-12-11	0	0.231	0.212	0.233	0.229	0.230	111,000	25,481	0.2296	0.231	0.212	0.233	0.229	0.230	111,000	0.2296	0.43%
2024-12-10	0	0.230	0.225	0.230	0.202	0.232	111,320	24,800	0.2228	0.230	0.225	0.230	0.202	0.232	111,320	0.2228	2.68%
2024-12-09	0	0.224	0.210	0.224	0.210	0.224	92,014	20,050	0.2179	0.224	0.210	0.224	0.210	0.224	92,014	0.2179	0.00%
2024-12-06	0	0.224	0.210	0.224	0.210	0.224	46,000	10,077	0.2191	0.224	0.210	0.224	0.210	0.224	46,000	0.2191	1.82%
2024-12-05	0	0.220	0.205	0.220	0.203	0.220	28,000	5,962	0.2129	0.220	0.205	0.220	0.203	0.220	28,000	0.2129	-0.45%
2024-12-04	0	0.221	0.217	0.221	0.215	0.230	1,397,000	308,453	0.2208	0.221	0.217	0.221	0.215	0.230	1,397,000	0.2208	-2.21%
2024-12-03	0	0.226	0.226	0.229	0.195	0.260	6,839,040	1,478,606	0.2162	0.226	0.226	0.229	0.195	0.260	6,839,040	0.2162	-13.08%
2024-12-02	0	0.260	0.255	0.260	0.250	0.260	37,000	9,365	0.2531	0.260	0.255	0.260	0.250	0.260	37,000	0.2531	0.00%
2024-11-29	0	0.260	0.250	0.260	0.255	0.265	406,000	104,215	0.2567	0.260	0.250	0.260	0.255	0.265	406,000	0.2567	-10.34%
2024-11-28	0	0.290	0.255	0.295	-	-	0	0	-	0.290	0.255	0.295	-	-	0	-	0.00%
2024-11-27	0	0.290	0.260	0.290	0.250	0.300	57,000	15,690	0.2753	0.290	0.260	0.290	0.250	0.300	57,000	0.2753	11.54%
2024-11-26	0	0.260	0.250	0.260	0.247	0.265	309,293	78,508	0.2538	0.260	0.250	0.260	0.247	0.265	309,293	0.2538	-8.77%
2024-11-25	0	0.285	0.240	0.285	0.250	0.290	195,858	53,293	0.2721	0.285	0.240	0.285	0.250	0.290	195,858	0.2721	0.00%
2024-11-22	0	0.285	0.250	0.285	0.245	0.290	222,019	58,170	0.2620	0.285	0.250	0.285	0.245	0.290	222,019	0.2620	9.62%
2024-11-21	0	0.260	0.255	0.260	0.255	0.265	343,801	89,126	0.2592	0.260	0.255	0.260	0.255	0.265	343,801	0.2592	-10.34%
2024-11-20	0	0.290	0.265	0.290	-	-	0	0	-	0.290	0.265	0.290	-	-	0	-	0.00%
2024-11-19	0	0.290	0.265	0.290	0.255	0.290	40,040	10,955	0.2736	0.290	0.265	0.290	0.255	0.290	40,040	0.2736	3.57%
2024-11-18	0	0.280	0.265	0.280	0.245	0.290	1,944,027	498,819	0.2566	0.280	0.265	0.280	0.245	0.290	1,944,027	0.2566	-6.67%
2024-11-15	0	0.300	0.280	0.300	0.265	0.300	103,000	29,680	0.2882	0.300	0.280	0.300	0.265	0.300	103,000	0.2882	7.14%
2024-11-14	0	0.280	0.270	0.280	0.270	0.280	86,000	23,650	0.2750	0.280	0.270	0.280	0.270	0.280	86,000	0.2750	-6.67%
2024-11-13	0	0.300	0.270	0.300	0.270	0.300	570,000	157,475	0.2763	0.300	0.270	0.300	0.270	0.300	570,000	0.2763	0.00%
2024-11-12	0	0.300	0.265	0.300	0.270	0.300	202,000	59,365	0.2939	0.300	0.265	0.300	0.270	0.300	202,000	0.2939	5.26%
2024-11-11	0	0.285	0.270	0.285	0.265	0.290	286,000	78,460	0.2743	0.285	0.270	0.285	0.265	0.290	286,000	0.2743	1.79%
2024-11-08	0	0.280	0.270	0.280	0.270	0.280	41,381	11,374	0.2749	0.280	0.270	0.280	0.270	0.280	41,381	0.2749	0.00%
2024-11-07	0	0.280	0.275	0.285	0.270	0.285	282,920	77,567	0.2742	0.280	0.275	0.285	0.270	0.285	282,920	0.2742	-3.45%
2024-11-06	0	0.290	0.275	0.290	0.275	0.290	108,617	30,240	0.2784	0.290	0.275	0.290	0.275	0.290	108,617	0.2784	-1.69%
2024-11-05	0	0.295	0.280	0.295	0.280	0.295	28,082	7,876	0.2805	0.295	0.280	0.295	0.280	0.295	28,082	0.2805	0.00%
2024-11-04	0	0.295	0.280	0.290	0.280	0.300	169,000	48,265	0.2856	0.295	0.280	0.290	0.280	0.300	169,000	0.2856	-1.67%
2024-11-01	0	0.300	0.280	0.295	0.280	0.300	37,400	10,639	0.2845	0.300	0.280	0.295	0.280	0.300	37,400	0.2845	3.45%
2024-10-31	0	0.290	0.280	0.290	0.280	0.295	433,000	123,210	0.2845	0.290	0.280	0.290	0.280	0.295	433,000	0.2845	-1.69%
2024-10-30	0	0.295	0.285	0.295	0.285	0.310	1,864,000	547,060	0.2935	0.295	0.285	0.295	0.285	0.310	1,864,000	0.2935	-7.81%
2024-10-29	0	0.320	0.305	0.320	0.305	0.325	193,800	60,389	0.3116	0.320	0.305	0.320	0.305	0.325	193,800	0.3116	-3.03%
2024-10-28	0	0.330	0.315	0.330	0.295	0.330	396,030	123,103	0.3108	0.330	0.315	0.330	0.295	0.330	396,030	0.3108	0.00%
2024-10-25	0	0.330	0.320	0.325	0.315	0.330	12,000	3,795	0.3163	0.330	0.320	0.325	0.315	0.330	12,000	0.3163	1.54%
2024-10-24	0	0.325	0.315	0.325	0.315	0.330	285,539	91,999	0.3222	0.325	0.315	0.325	0.315	0.330	285,539	0.3222	-1.52%
2024-10-23	0	0.330	0.325	0.330	0.315	0.330	161,114	51,704	0.3209	0.330	0.325	0.330	0.315	0.330	161,114	0.3209	0.00%
2024-10-22	0	0.330	0.325	0.330	0.320	0.335	40,093	13,183	0.3288	0.330	0.325	0.330	0.320	0.335	40,093	0.3288	-2.94%
2024-10-21	0	0.340	0.315	0.340	-	-	0	0	-	0.340	0.315	0.340	-	-	0	-	0.00%
2024-10-18	0	0.340	0.325	0.340	0.310	0.340	64,121	20,637	0.3218	0.340	0.325	0.340	0.310	0.340	64,121	0.3218	3.03%
2024-10-17	0	0.330	0.315	0.330	-	-	0	0	-	0.330	0.315	0.330	-	-	0	-	-2.94%
2024-10-16	0	0.340	0.310	0.340	0.310	0.340	24,001	7,800	0.3250	0.340	0.310	0.340	0.310	0.340	24,001	0.3250	0.00%
2024-10-15	0	0.340	0.325	0.340	-	-	0	0	-	0.340	0.325	0.340	-	-	0	-	-1.45%
2024-10-14	0	0.345	0.330	0.345	0.325	0.345	83,000	28,505	0.3434	0.345	0.330	0.345	0.325	0.345	83,000	0.3434	1.47%
2024-10-10	0	0.340	0.325	0.345	0.325	0.340	107,018	35,580	0.3325	0.340	0.325	0.345	0.325	0.340	107,018	0.3325	0.00%
2024-10-09	0	0.340	0.325	0.345	0.310	0.340	677,000	219,505	0.3242	0.340	0.325	0.345	0.310	0.340	677,000	0.3242	0.00%
2024-10-08	0	0.340	0.325	0.340	0.325	0.355	1,585,000	529,035	0.3338	0.340	0.325	0.340	0.325	0.355	1,585,000	0.3338	-6.85%
2024-10-07	0	0.365	0.340	0.365	0.330	0.365	2,081,828	715,722	0.3438	0.365	0.340	0.365	0.330	0.365	2,081,828	0.3438	10.61%
2024-10-04	0	0.330	0.325	0.330	0.310	0.340	1,234,000	408,740	0.3312	0.330	0.325	0.330	0.310	0.340	1,234,000	0.3312	0.00%
2024-10-03	0	0.330	0.310	0.330	0.305	0.330	234,055	72,550	0.3100	0.330	0.310	0.330	0.305	0.330	234,055	0.3100	0.00%
2024-10-02	0	0.330	0.320	0.330	0.305	0.330	802,564	251,512	0.3134	0.330	0.320	0.330	0.305	0.330	802,564	0.3134	8.20%
2024-09-30	0	0.305	0.300	0.305	0.295	0.340	2,687,599	824,026	0.3066	0.305	0.300	0.305	0.295	0.340	2,687,599	0.3066	-10.29%
2024-09-27	0	0.340	0.320	0.340	0.320	0.365	12,774,000	4,225,400	0.3308	0.340	0.320	0.340	0.320	0.365	12,774,000	0.3308	-9.33%
2024-09-26	0	0.375	0.370	0.375	0.360	0.375	98,000	36,430	0.3717	0.375	0.370	0.375	0.360	0.375	98,000	0.3717	-1.32%
2024-09-25	0	0.380	0.355	0.380	0.360	0.380	64,520	23,644	0.3665	0.380	0.355	0.380	0.360	0.380	64,520	0.3665	0.00%
2024-09-24	0	0.380	0.365	0.380	0.365	0.380	21,255	7,924	0.3728	0.380	0.365	0.380	0.365	0.380	21,255	0.3728	0.00%
2024-09-23	0	0.380	0.370	0.385	0.365	0.385	19,000	7,210	0.3795	0.380	0.370	0.385	0.365	0.385	19,000	0.3795	0.00%
2024-09-20	0	0.380	0.370	0.380	0.370	0.390	125,000	47,845	0.3828	0.380	0.370	0.380	0.370	0.390	125,000	0.3828	-6.17%
2024-09-19	0	0.405	0.375	0.405	0.375	0.405	17,000	6,785	0.3991	0.405	0.375	0.405	0.375	0.405	17,000	0.3991	5.19%
2024-09-17	0	0.385	0.350	0.390	0.385	0.385	35,230	13,553	0.3847	0.385	0.350	0.390	0.385	0.385	35,230	0.3847	-2.53%
2024-09-16	0	0.395	0.370	0.385	0.350	0.395	6,000	2,210	0.3683	0.395	0.370	0.385	0.350	0.395	6,000	0.3683	3.95%
2024-09-13	0	0.380	0.360	0.400	0.380	0.445	5,005	1,966	0.3928	0.380	0.360	0.400	0.380	0.445	5,005	0.3928	-7.32%
2024-09-12	0	0.410	0.380	0.400	0.375	0.410	124,000	50,590	0.4080	0.410	0.380	0.400	0.375	0.410	124,000	0.4080	1.23%
2024-09-11	0	0.405	0.370	0.405	-	-	0	0	-	0.405	0.370	0.405	-	-	0	-	-1.22%
2024-09-10	0	0.410	0.375	0.410	-	-	0	0	-	0.410	0.375	0.410	-	-	0	-	0.00%
2024-09-09	0	0.410	0.375	0.410	0.375	0.455	67,000	26,330	0.3930	0.410	0.375	0.410	0.375	0.455	67,000	0.3930	5.13%
2024-09-05	0	0.390	0.370	0.390	0.370	0.390	136,000	52,365	0.3850	0.390	0.370	0.390	0.370	0.390	136,000	0.3850	0.00%
2024-09-04	0	0.390	0.370	0.390	0.360	0.390	368,000	137,460	0.3735	0.390	0.370	0.390	0.360	0.390	368,000	0.3735	0.00%
2024-09-03	0	0.390	0.355	0.390	-	-	0	0	-	0.390	0.355	0.390	-	-	0	-	0.00%
2024-09-02	0	0.390	0.370	0.390	0.370	0.390	120,000	45,600	0.3800	0.390	0.370	0.390	0.370	0.390	120,000	0.3800	0.00%
2024-08-30	0	0.390	0.375	0.390	0.380	0.390	38,000	14,585	0.3838	0.390	0.375	0.390	0.380	0.390	38,000	0.3838	-1.27%
2024-08-29	0	0.395	0.380	0.395	0.375	0.400	1,025,332	389,657	0.3800	0.395	0.380	0.395	0.375	0.400	1,025,332	0.3800	1.28%
2024-08-28	0	0.390	0.370	0.390	0.375	0.395	112,000	42,610	0.3804	0.390	0.370	0.390	0.375	0.395	112,000	0.3804	1.30%
2024-08-27	0	0.385	0.375	0.385	0.380	0.400	74,000	28,515	0.3853	0.385	0.375	0.385	0.380	0.400	74,000	0.3853	-8.33%
2024-08-26	0	0.420	0.390	0.430	-	-	0	0	-	0.420	0.390	0.430	-	-	0	-	0.00%
2024-08-23	0	0.420	0.385	0.420	0.395	0.430	8,816	3,566	0.4045	0.420	0.385	0.420	0.395	0.430	8,816	0.4045	2.44%
2024-08-22	0	0.410	0.410	0.435	0.385	0.385	4,000	1,540	0.3850	0.410	0.410	0.435	0.385	0.385	4,000	0.3850	1.23%
2024-08-21	0	0.405	0.400	0.405	0.385	0.405	31,650	12,257	0.3873	0.405	0.400	0.405	0.385	0.405	31,650	0.3873	1.25%
2024-08-20	0	0.400	0.390	0.400	0.390	0.470	169,000	67,585	0.3999	0.400	0.390	0.400	0.390	0.470	169,000	0.3999	-2.44%
2024-08-19	0	0.410	0.410	0.425	0.390	0.425	43,000	17,240	0.4009	0.410	0.410	0.425	0.390	0.425	43,000	0.4009	-1.20%
2024-08-16	0	0.415	0.410	0.415	0.400	0.415	36,004	14,616	0.4060	0.415	0.410	0.415	0.400	0.415	36,004	0.4060	0.00%
2024-08-15	0	0.415	0.405	0.450	-	-	86	33	0.3837	0.415	0.405	0.450	-	-	86	0.3837	0.00%
2024-08-14	0	0.415	0.405	0.415	0.385	0.415	985,000	408,370	0.4146	0.415	0.405	0.415	0.385	0.415	985,000	0.4146	0.00%
2024-08-13	0	0.415	0.415	0.450	0.380	0.415	23,048	9,528	0.4134	0.415	0.415	0.450	0.380	0.415	23,048	0.4134	-3.49%
2024-08-12	0	0.430	0.415	0.430	0.400	0.430	1,008,000	418,245	0.4149	0.430	0.415	0.430	0.400	0.430	1,008,000	0.4149	-1.15%
2024-08-09	0	0.435	0.415	0.450	-	-	0	0	-	0.435	0.415	0.450	-	-	0	-	0.00%
2024-08-08	0	0.435	0.430	0.445	0.425	0.435	124,648	54,180	0.4347	0.435	0.430	0.445	0.425	0.435	124,648	0.4347	2.35%
2024-08-07	0	0.425	0.410	0.440	-	-	0	0	-	0.425	0.410	0.440	-	-	0	-	0.00%
2024-08-06	0	0.425	0.425	0.455	0.425	0.440	227,016	99,841	0.4398	0.425	0.425	0.455	0.425	0.440	227,016	0.4398	-2.30%
2024-08-05	0	0.435	0.415	0.435	0.415	0.500	480,572	206,947	0.4306	0.435	0.415	0.435	0.415	0.500	480,572	0.4306	0.00%
2024-08-02	0	0.435	0.410	0.500	-	-	0	0	-	0.435	0.410	0.500	-	-	0	-	0.00%
2024-08-01	0	0.435	0.415	0.435	0.400	0.500	259,000	110,175	0.4254	0.435	0.415	0.435	0.400	0.500	259,000	0.4254	-1.14%
2024-07-31	0	0.440	0.435	0.460	0.435	0.490	139,000	64,095	0.4611	0.440	0.435	0.460	0.435	0.490	139,000	0.4611	-10.20%
2024-07-30	0	0.490	0.435	0.490	0.425	0.495	47,000	20,660	0.4396	0.490	0.435	0.490	0.425	0.495	47,000	0.4396	4.26%
2024-07-29	0	0.470	0.400	0.470	0.465	0.470	2,027	944	0.4657	0.470	0.400	0.470	0.465	0.470	2,027	0.4657	20.51%
2024-07-26	0	0.390	0.400	0.425	0.390	0.435	33,000	14,285	0.4329	0.390	0.400	0.425	0.390	0.435	33,000	0.4329	-2.50%
2024-07-25	0	0.400	0.400	0.435	-	-	0	0	-	0.400	0.400	0.435	-	-	0	-	1.27%
2024-07-24	0	0.395	0.395	0.425	0.395	0.435	16,678	7,031	0.4216	0.395	0.395	0.425	0.395	0.435	16,678	0.4216	-7.06%
2024-07-23	0	0.425	0.400	0.425	0.410	0.425	99,000	40,860	0.4127	0.425	0.400	0.425	0.410	0.425	99,000	0.4127	-2.30%
2024-07-22	0	0.435	0.420	0.435	0.410	0.440	194,600	82,691	0.4249	0.435	0.420	0.435	0.410	0.440	194,600	0.4249	6.10%
2024-07-19	0	0.410	0.365	0.410	-	-	0	0	-	0.410	0.365	0.410	-	-	0	-	0.00%
2024-07-18	0	0.410	0.395	0.415	0.395	0.410	16,000	6,510	0.4069	0.410	0.395	0.415	0.395	0.410	16,000	0.4069	2.50%
2024-07-17	0	0.400	0.390	0.405	0.385	0.410	461,216	183,121	0.3970	0.400	0.390	0.405	0.385	0.410	461,216	0.3970	0.00%
2024-07-16	0	0.400	0.400	0.405	0.375	0.400	304,808	119,086	0.3907	0.400	0.400	0.405	0.375	0.400	304,808	0.3907	6.67%
2024-07-15	0	0.375	0.375	0.385	0.375	0.400	15,553,831	2,986,091	0.1920	0.375	0.375	0.385	0.375	0.400	15,553,831	0.1920	-1.32%
2024-07-12	0	0.380	0.370	0.380	0.360	0.385	320,000	120,180	0.3756	0.380	0.370	0.380	0.360	0.385	320,000	0.3756	0.00%
2024-07-11	0	0.380	0.370	0.380	0.360	0.385	143,973	53,675	0.3728	0.380	0.370	0.380	0.360	0.385	143,973	0.3728	-2.56%
2024-07-10	0	0.390	0.370	0.390	0.360	0.390	151,000	54,745	0.3625	0.390	0.370	0.390	0.360	0.390	151,000	0.3625	8.33%
2024-07-09	0	0.360	0.360	0.365	0.360	0.400	822,000	305,510	0.3717	0.360	0.360	0.365	0.360	0.400	822,000	0.3717	-11.11%
2024-07-08	0	0.405	0.380	0.405	0.365	0.420	532,005	203,336	0.3822	0.405	0.380	0.405	0.365	0.420	532,005	0.3822	-3.57%
2024-07-05	0	0.420	0.390	0.420	0.355	0.435	151,539	56,273	0.3713	0.420	0.390	0.420	0.355	0.435	151,539	0.3713	7.69%
2024-07-04	0	0.390	0.375	0.390	0.375	0.390	16,400	6,234	0.3801	0.390	0.375	0.390	0.375	0.390	16,400	0.3801	0.00%
2024-07-03	0	0.390	0.350	0.390	-	-	0	0	-	0.390	0.350	0.390	-	-	0	-	0.00%
2024-07-02	0	0.390	0.365	0.390	0.360	0.390	133,000	50,470	0.3795	0.390	0.365	0.390	0.360	0.390	133,000	0.3795	-2.50%
2024-06-28	0	0.400	0.375	0.400	0.400	0.410	90,000	36,380	0.4042	0.400	0.375	0.400	0.400	0.410	90,000	0.4042	0.00%
2024-06-27	0	0.400	0.375	0.400	0.360	0.400	75,400	28,741	0.3812	0.400	0.375	0.400	0.360	0.400	75,400	0.3812	5.26%
2024-06-26	0	0.380	0.370	0.380	0.365	0.380	19,000	6,980	0.3674	0.380	0.370	0.380	0.365	0.380	19,000	0.3674	0.00%
2024-06-25	0	0.380	0.370	0.380	0.370	0.390	190,000	71,880	0.3783	0.380	0.370	0.380	0.370	0.390	190,000	0.3783	-2.56%
2024-06-24	0	0.390	0.385	0.390	0.350	0.410	1,734,000	642,080	0.3703	0.390	0.385	0.390	0.350	0.410	1,734,000	0.3703	-9.30%
2024-06-21	0	0.430	0.405	0.430	0.405	0.430	100,027	41,165	0.4115	0.430	0.405	0.430	0.405	0.430	100,027	0.4115	-1.15%
2024-06-20	0	0.435	0.430	0.435	0.400	0.435	33,557	13,829	0.4121	0.435	0.430	0.435	0.400	0.435	33,557	0.4121	1.16%
2024-06-19	0	0.430	0.400	0.430	0.400	0.430	130,163	52,867	0.4062	0.430	0.400	0.430	0.400	0.430	130,163	0.4062	7.50%
2024-06-18	0	0.400	0.390	0.400	0.400	0.415	194,270	78,793	0.4056	0.400	0.390	0.400	0.400	0.415	194,270	0.4056	-8.05%
2024-06-17	0	0.435	0.400	0.435	0.400	0.435	66,000	26,730	0.4050	0.435	0.400	0.435	0.400	0.435	66,000	0.4050	0.00%
2024-06-14	0	0.435	0.400	0.435	0.400	0.435	219,758	89,346	0.4066	0.435	0.400	0.435	0.400	0.435	219,758	0.4066	3.57%
2024-06-13	0	0.420	0.410	0.420	0.405	0.420	80,000	32,605	0.4076	0.420	0.410	0.420	0.405	0.420	80,000	0.4076	0.00%
2024-06-12	0	0.420	0.415	0.420	0.400	0.420	112,672	45,933	0.4077	0.420	0.415	0.420	0.400	0.420	112,672	0.4077	-3.45%
2024-06-11	0	0.435	0.420	0.430	0.425	0.445	63,000	27,605	0.4382	0.435	0.420	0.430	0.425	0.445	63,000	0.4382	-3.33%
2024-06-07	0	0.450	0.420	0.450	-	-	0	0	-	0.450	0.420	0.450	-	-	0	-	0.00%
2024-06-06	0	0.450	0.430	0.450	0.450	0.450	1,000	450	0.4500	0.450	0.430	0.450	0.450	0.450	1,000	0.4500	3.45%
2024-06-05	0	0.435	0.430	0.435	0.420	0.450	40,000	17,260	0.4315	0.435	0.430	0.435	0.420	0.450	40,000	0.4315	1.16%
2024-06-04	0	0.430	0.430	0.435	0.430	0.465	769,000	340,025	0.4422	0.430	0.430	0.435	0.430	0.465	769,000	0.4422	-10.42%
2024-06-03	0	0.480	0.480	0.485	0.450	0.480	73,000	33,880	0.4641	0.480	0.480	0.485	0.450	0.480	73,000	0.4641	-4.00%
2024-05-31	0	0.500	0.460	0.500	0.460	0.500	187,800	87,036	0.4635	0.500	0.460	0.500	0.460	0.500	187,800	0.4635	6.38%
2024-05-30	0	0.470	0.450	0.470	0.460	0.475	134,000	62,115	0.4635	0.470	0.450	0.470	0.460	0.475	134,000	0.4635	0.00%
2024-05-29	0	0.470	0.455	0.470	0.450	0.470	124,594	57,311	0.4600	0.470	0.455	0.470	0.450	0.470	124,594	0.4600	0.00%
2024-05-28	0	0.470	0.405	0.470	-	-	0	0	-	0.470	0.405	0.470	-	-	0	-	0.00%
2024-05-27	0	0.470	0.440	0.470	0.435	0.470	114,000	51,745	0.4539	0.470	0.440	0.470	0.435	0.470	114,000	0.4539	0.00%
2024-05-24	0	0.470	0.450	0.470	0.470	0.470	9,000	4,230	0.4700	0.470	0.450	0.470	0.470	0.470	9,000	0.4700	-1.05%
2024-05-23	0	0.475	0.450	0.475	-	-	0	0	-	0.475	0.450	0.475	-	-	0	-	0.00%
2024-05-22	0	0.475	0.470	0.475	0.460	0.480	14,600	6,944	0.4756	0.475	0.470	0.475	0.460	0.480	14,600	0.4756	0.00%
2024-05-21	0	0.475	0.460	0.480	-	-	0	0	-	0.475	0.460	0.480	-	-	0	-	0.00%
2024-05-20	0	0.475	0.470	0.475	0.465	0.485	139,729	67,096	0.4802	0.475	0.470	0.475	0.465	0.485	139,729	0.4802	-1.04%
2024-05-17	0	0.480	0.465	0.480	0.470	0.490	497,000	236,945	0.4768	0.480	0.465	0.480	0.470	0.490	497,000	0.4768	-2.04%
2024-05-16	0	0.490	0.480	0.490	0.470	0.495	342,540	167,485	0.4890	0.490	0.480	0.490	0.470	0.495	342,540	0.4890	-1.01%
2024-05-14	0	0.495	0.465	0.495	0.460	0.495	69,810	33,242	0.4762	0.495	0.465	0.495	0.460	0.495	69,810	0.4762	0.00%
2024-05-13	0	0.495	0.485	0.495	0.450	0.495	60,560	29,158	0.4815	0.495	0.485	0.495	0.450	0.495	60,560	0.4815	5.32%
2024-05-10	0	0.470	0.470	0.475	0.445	0.475	421,037	191,166	0.4540	0.470	0.470	0.475	0.445	0.475	421,037	0.4540	5.62%
2024-05-09	0	0.445	0.440	0.445	0.445	0.510	425,883	197,120	0.4629	0.445	0.440	0.445	0.445	0.510	425,883	0.4629	-12.75%
2024-05-08	0	0.510	0.500	0.510	0.495	0.510	17,200	8,721	0.5070	0.510	0.500	0.510	0.495	0.510	17,200	0.5070	-1.92%
2024-05-07	0	0.520	0.495	0.520	0.490	0.520	28,000	14,120	0.5043	0.520	0.495	0.520	0.490	0.520	28,000	0.5043	1.96%
2024-05-06	0	0.510	0.490	0.510	0.500	0.510	26,264	13,201	0.5026	0.510	0.490	0.510	0.500	0.510	26,264	0.5026	-1.92%
2024-05-03	0	0.520	0.500	0.520	0.500	0.540	243,967	124,242	0.5093	0.520	0.500	0.520	0.500	0.540	243,967	0.5093	0.00%
2024-05-02	0	0.520	0.500	0.520	0.500	0.560	409,013	208,836	0.5106	0.520	0.500	0.520	0.500	0.560	409,013	0.5106	-7.14%
2024-04-30	0	0.560	0.500	0.560	0.530	0.560	20,000	10,660	0.5330	0.560	0.500	0.560	0.530	0.560	20,000	0.5330	7.69%
2024-04-29	0	0.520	0.500	0.520	-	-	1,000	500	0.5000	0.520	0.500	0.520	-	-	1,000	0.5000	-1.89%
2024-04-26	0	0.530	0.480	0.530	0.500	0.540	46,689	24,024	0.5146	0.530	0.480	0.530	0.500	0.540	46,689	0.5146	0.00%
2024-04-25	0	0.530	0.510	0.520	0.510	0.560	28,000	14,620	0.5221	0.530	0.510	0.520	0.510	0.560	28,000	0.5221	-5.36%
2024-04-24	0	0.560	0.540	0.560	0.520	0.560	31,000	16,360	0.5277	0.560	0.540	0.560	0.520	0.560	31,000	0.5277	3.70%
2024-04-23	0	0.540	0.500	0.540	0.495	0.540	49,324	25,900	0.5251	0.540	0.500	0.540	0.495	0.540	49,324	0.5251	3.85%
2024-04-22	0	0.520	0.500	0.520	0.490	0.520	166,000	83,795	0.5048	0.520	0.500	0.520	0.490	0.520	166,000	0.5048	5.05%
2024-04-19	0	0.495	0.450	0.495	-	-	0	0	-	0.495	0.450	0.495	-	-	0	-	0.00%
2024-04-18	0	0.495	0.450	0.495	-	-	0	0	-	0.495	0.450	0.495	-	-	0	-	-1.00%
2024-04-17	0	0.500	0.465	0.500	-	-	0	0	-	0.500	0.465	0.500	-	-	0	-	0.00%
2024-04-16	0	0.500	0.465	0.500	-	-	0	0	-	0.500	0.465	0.500	-	-	0	-	0.00%
2024-04-15	0	0.500	0.475	0.500	0.470	0.500	12,000	5,815	0.4846	0.500	0.475	0.500	0.470	0.500	12,000	0.4846	2.04%
2024-04-12	0	0.490	0.490	0.520	0.490	0.520	224,553	112,097	0.4992	0.490	0.490	0.520	0.490	0.520	224,553	0.4992	-9.26%
2024-04-11	0	0.540	0.500	0.540	0.500	0.540	110,000	56,230	0.5112	0.540	0.500	0.540	0.500	0.540	110,000	0.5112	-1.82%
2024-04-10	0	0.550	0.510	0.550	0.550	0.550	6,016	3,308	0.5499	0.550	0.510	0.550	0.550	0.550	6,016	0.5499	0.00%
2024-04-09	0	0.550	0.550	0.560	0.500	0.560	187,129	97,105	0.5189	0.550	0.550	0.560	0.500	0.560	187,129	0.5189	-3.51%
2024-04-08	0	0.570	0.520	0.570	0.510	0.570	54,416	29,206	0.5367	0.570	0.520	0.570	0.510	0.570	54,416	0.5367	1.79%
2024-04-05	0	0.560	0.510	0.560	0.520	0.570	97,000	54,300	0.5598	0.560	0.510	0.560	0.520	0.570	97,000	0.5598	1.82%
2024-04-03	0	0.550	0.510	0.550	0.500	0.560	17,000	9,070	0.5335	0.550	0.510	0.550	0.500	0.560	17,000	0.5335	-1.79%
2024-04-02	0	0.560	0.480	0.560	-	-	0	0	-	0.560	0.480	0.560	-	-	0	-	0.00%
2024-03-28	0	0.560	0.500	0.560	-	-	0	0	-	0.560	0.500	0.560	-	-	0	-	0.00%
2024-03-27	0	0.560	0.520	0.560	0.520	0.560	7,182	3,801	0.5292	0.560	0.520	0.560	0.520	0.560	7,182	0.5292	1.82%
2024-03-26	0	0.550	0.500	0.560	-	-	0	0	-	0.550	0.500	0.560	-	-	0	-	0.00%
2024-03-25	0	0.550	0.500	0.600	-	-	0	0	-	0.550	0.500	0.600	-	-	0	-	0.00%
2024-03-22	0	0.550	0.500	0.550	-	-	0	0	-	0.550	0.500	0.550	-	-	0	-	-1.79%
2024-03-21	0	0.560	0.520	0.560	-	-	0	0	-	0.560	0.520	0.560	-	-	0	-	0.00%
2024-03-20	0	0.560	0.520	0.560	-	-	0	0	-	0.560	0.520	0.560	-	-	0	-	-3.45%
2024-03-19	0	0.580	0.580	0.650	0.500	0.550	13,800	7,096	0.5142	0.580	0.580	0.650	0.500	0.550	13,800	0.5142	5.45%
2024-03-18	0	0.550	0.520	0.550	-	-	0	0	-	0.550	0.520	0.550	-	-	0	-	-1.79%
2024-03-15	0	0.560	0.530	0.560	0.520	0.560	29,000	15,510	0.5348	0.560	0.530	0.560	0.520	0.560	29,000	0.5348	3.70%
2024-03-14	0	0.540	0.520	0.570	0.520	0.560	77,772	41,610	0.5350	0.540	0.520	0.570	0.520	0.560	77,772	0.5350	-5.26%
2024-03-13	0	0.570	0.510	0.570	0.550	0.570	37,000	20,730	0.5603	0.570	0.510	0.570	0.550	0.570	37,000	0.5603	0.00%
2024-03-12	0	0.570	0.500	0.570	0.500	0.560	210,374	112,189	0.5333	0.570	0.500	0.570	0.500	0.560	210,374	0.5333	7.55%
2024-03-11	0	0.530	0.480	0.530	0.475	0.530	7,000	3,480	0.4971	0.530	0.480	0.530	0.475	0.530	7,000	0.4971	3.92%
2024-03-08	0	0.510	0.490	0.510	0.500	0.510	35,000	17,610	0.5031	0.510	0.490	0.510	0.500	0.510	35,000	0.5031	0.00%
2024-03-07	0	0.510	0.470	0.510	0.500	0.510	14,000	7,040	0.5029	0.510	0.470	0.510	0.500	0.510	14,000	0.5029	0.00%
2024-03-06	0	0.510	0.465	0.510	0.500	0.510	21,000	10,510	0.5005	0.510	0.465	0.510	0.500	0.510	21,000	0.5005	0.00%
2024-03-05	0	0.510	0.485	0.510	0.470	0.510	79,162	38,629	0.4880	0.510	0.485	0.510	0.470	0.510	79,162	0.4880	2.00%
2024-03-04	0	0.500	0.455	0.500	-	-	141	61	0.4326	0.500	0.455	0.500	-	-	141	0.4326	0.00%
2024-03-01	0	0.500	0.480	0.500	0.480	0.540	571,000	289,555	0.5071	0.500	0.480	0.500	0.480	0.540	571,000	0.5071	-9.09%
2024-02-29	0	0.550	0.540	0.550	0.530	0.590	150,006	81,983	0.5465	0.550	0.540	0.550	0.530	0.590	150,006	0.5465	-6.78%
2024-02-28	0	0.590	0.560	0.590	0.560	0.590	48,000	27,670	0.5765	0.590	0.560	0.590	0.560	0.590	48,000	0.5765	0.00%
2024-02-27	0	0.590	0.550	0.590	0.500	0.590	102,099	54,487	0.5337	0.590	0.550	0.590	0.500	0.590	102,099	0.5337	1.72%
2024-02-26	0	0.580	0.550	0.580	-	-	0	0	-	0.580	0.550	0.580	-	-	0	-	0.00%
2024-02-23	0	0.580	0.550	0.580	0.550	0.600	84,087	47,276	0.5622	0.580	0.550	0.580	0.550	0.600	84,087	0.5622	0.00%
2024-02-22	0	0.580	0.550	0.580	0.550	0.590	48,000	26,900	0.5604	0.580	0.550	0.580	0.550	0.590	48,000	0.5604	-1.69%
2024-02-21	0	0.590	0.550	0.590	0.550	0.600	21,800	12,360	0.5670	0.590	0.550	0.590	0.550	0.600	21,800	0.5670	13.46%
2024-02-20	0	0.520	0.540	0.580	0.520	0.570	6,000	3,370	0.5617	0.520	0.540	0.580	0.520	0.570	6,000	0.5617	-8.77%
2024-02-19	0	0.570	0.530	0.570	-	-	0	0	-	0.570	0.530	0.570	-	-	0	-	0.00%
2024-02-16	0	0.570	0.530	0.570	0.520	0.580	137,000	73,080	0.5334	0.570	0.530	0.570	0.520	0.580	137,000	0.5334	3.64%
2024-02-15	0	0.550	0.520	0.600	0.550	0.550	4,000	2,200	0.5500	0.550	0.520	0.600	0.550	0.550	4,000	0.5500	0.00%
2024-02-14	0	0.550	0.490	0.550	0.520	0.550	28,000	14,930	0.5332	0.550	0.490	0.550	0.520	0.550	28,000	0.5332	1.85%
2024-02-09	0	0.540	0.530	0.550	0.520	0.540	10,800	5,704	0.5281	0.540	0.530	0.550	0.520	0.540	10,800	0.5281	-1.82%
2024-02-08	0	0.550	0.485	0.550	-	-	0	0	-	0.550	0.485	0.550	-	-	0	-	0.00%
2024-02-07	0	0.550	0.485	0.550	0.540	0.550	11,000	5,950	0.5409	0.550	0.485	0.550	0.540	0.550	11,000	0.5409	0.00%
2024-02-06	0	0.550	0.495	0.550	0.520	0.550	27,000	14,610	0.5411	0.550	0.495	0.550	0.520	0.550	27,000	0.5411	3.77%
2024-02-05	0	0.530	0.520	0.530	-	-	800	384	0.4800	0.530	0.520	0.530	-	-	800	0.4800	0.00%
2024-02-02	0	0.530	0.520	0.530	0.530	0.530	19,000	10,070	0.5300	0.530	0.520	0.530	0.530	0.530	19,000	0.5300	-5.36%
2024-02-01	0	0.560	0.520	0.560	0.530	0.570	25,966	13,923	0.5362	0.560	0.520	0.560	0.530	0.570	25,966	0.5362	1.82%
2024-01-31	0	0.550	0.550	0.560	0.520	0.520	1,000	520	0.5200	0.550	0.550	0.560	0.520	0.520	1,000	0.5200	0.00%
2024-01-30	0	0.550	0.510	0.550	-	-	0	0	-	0.550	0.510	0.550	-	-	0	-	0.00%
2024-01-29	0	0.550	0.510	0.590	-	-	0	0	-	0.550	0.510	0.590	-	-	0	-	0.00%
2024-01-26	0	0.550	0.510	0.550	0.550	0.550	12,014	6,606	0.5499	0.550	0.510	0.550	0.550	0.550	12,014	0.5499	1.85%
2024-01-25	0	0.540	0.510	0.560	-	-	0	0	-	0.540	0.510	0.560	-	-	0	-	0.00%
2024-01-24	0	0.540	0.510	0.550	0.540	0.540	40,000	21,600	0.5400	0.540	0.510	0.550	0.540	0.540	40,000	0.5400	-1.82%
2024-01-23	0	0.550	0.530	0.540	0.510	0.550	62,000	32,310	0.5211	0.550	0.530	0.540	0.510	0.550	62,000	0.5211	0.00%
2024-01-22	0	0.550	0.490	0.590	-	-	0	0	-	0.550	0.490	0.590	-	-	0	-	0.00%
2024-01-19	0	0.550	0.530	0.550	-	-	279	139	0.4982	0.550	0.530	0.550	-	-	279	0.4982	0.00%
2024-01-18	0	0.550	0.520	0.550	0.530	0.590	100,000	53,930	0.5393	0.550	0.520	0.550	0.530	0.590	100,000	0.5393	-5.17%
2024-01-17	0	0.580	0.550	0.590	0.580	0.580	5,000	2,900	0.5800	0.580	0.550	0.590	0.580	0.580	5,000	0.5800	0.00%
2024-01-16	0	0.580	0.550	0.590	0.590	0.590	1,027	604	0.5881	0.580	0.550	0.590	0.590	0.590	1,027	0.5881	3.57%
2024-01-15	0	0.560	0.580	0.600	-	-	0	0	-	0.560	0.580	0.600	-	-	0	-	0.00%
2024-01-12	0	0.560	0.550	0.560	0.560	0.580	170,680	96,724	0.5667	0.560	0.550	0.560	0.560	0.580	170,680	0.5667	-9.68%
2024-01-11	0	0.620	0.580	0.620	0.570	0.620	34,004	20,702	0.6088	0.620	0.580	0.620	0.570	0.620	34,004	0.6088	1.64%
2024-01-10	0	0.610	0.570	0.630	-	-	0	0	-	0.610	0.570	0.630	-	-	0	-	0.00%
2024-01-09	0	0.610	0.600	0.610	0.560	0.610	72,798	42,268	0.5806	0.610	0.600	0.610	0.560	0.610	72,798	0.5806	5.17%
2024-01-08	0	0.580	-	0.560	0.560	0.610	215,220	126,786	0.5891	0.580	-	0.560	0.560	0.610	215,220	0.5891	-9.38%
2024-01-05	0	0.640	0.610	0.650	0.600	0.640	48,254	29,833	0.6182	0.640	0.610	0.650	0.600	0.640	48,254	0.6182	-1.54%
2024-01-04	0	0.650	0.610	0.670	-	-	0	0	-	0.650	0.610	0.670	-	-	0	-	0.00%
2024-01-03	0	0.650	0.610	0.650	-	-	0	0	-	0.650	0.610	0.650	-	-	0	-	0.00%
2024-01-02	0	0.650	0.610	0.650	-	-	0	0	-	0.650	0.610	0.650	-	-	0	-	0.00%
2023-12-29	0	0.650	0.620	0.650	-	-	0	0	-	0.650	0.620	0.650	-	-	0	-	0.00%
2023-12-28	0	0.650	0.650	0.660	0.620	0.650	54,981	35,018	0.6369	0.650	0.650	0.660	0.620	0.650	54,981	0.6369	8.33%
2023-12-27	0	0.600	0.590	0.600	0.600	0.650	350,000	214,470	0.6128	0.600	0.590	0.600	0.600	0.650	350,000	0.6128	-7.69%
2023-12-22	0	0.650	0.610	0.650	0.620	0.650	4,308	2,715	0.6302	0.650	0.610	0.650	0.620	0.650	4,308	0.6302	0.00%
2023-12-21	0	0.650	0.620	0.650	0.610	0.650	45,054	27,960	0.6206	0.650	0.620	0.650	0.610	0.650	45,054	0.6206	3.17%
2023-12-20	0	0.630	0.610	0.630	0.600	0.630	319,800	195,774	0.6122	0.630	0.610	0.630	0.600	0.630	319,800	0.6122	0.00%
2023-12-19	0	0.630	0.600	0.630	-	-	0	0	-	0.630	0.600	0.630	-	-	0	-	-3.08%
2023-12-18	0	0.650	0.610	0.650	-	-	0	0	-	0.650	0.610	0.650	-	-	0	-	0.00%
2023-12-15	0	0.650	0.620	0.650	0.620	0.650	85,654	53,721	0.6272	0.650	0.620	0.650	0.620	0.650	85,654	0.6272	0.00%
2023-12-14	0	0.650	0.620	0.650	0.600	0.650	264,000	162,420	0.6152	0.650	0.620	0.650	0.600	0.650	264,000	0.6152	1.56%
2023-12-13	0	0.640	0.620	0.640	0.650	0.650	70,675	45,884	0.6492	0.640	0.620	0.640	0.650	0.650	70,675	0.6492	-3.03%
2023-12-12	0	0.660	0.600	0.660	-	-	0	0	-	0.660	0.600	0.660	-	-	0	-	0.00%
2023-12-11	0	0.660	0.610	0.700	-	-	0	0	-	0.660	0.610	0.700	-	-	0	-	0.00%
2023-12-08	0	0.660	0.650	0.660	0.640	0.660	7,432	4,811	0.6473	0.660	0.650	0.660	0.640	0.660	7,432	0.6473	1.54%
2023-12-07	0	0.650	0.600	0.660	0.600	0.650	25,000	16,130	0.6452	0.650	0.600	0.660	0.600	0.650	25,000	0.6452	0.00%
2023-12-06	0	0.650	0.630	0.650	0.640	0.650	29,000	18,770	0.6472	0.650	0.630	0.650	0.640	0.650	29,000	0.6472	0.00%
2023-12-05	0	0.650	0.640	0.650	0.640	0.660	34,149	22,187	0.6497	0.650	0.640	0.650	0.640	0.660	34,149	0.6497	-4.41%
2023-12-04	0	0.680	0.640	0.680	0.640	0.680	16,000	10,390	0.6494	0.680	0.640	0.680	0.640	0.680	16,000	0.6494	-1.45%
2023-12-01	0	0.690	0.650	0.690	-	-	0	0	-	0.690	0.650	0.690	-	-	0	-	-1.43%
2023-11-30	0	0.700	0.660	0.700	0.650	0.700	6,000	4,040	0.6733	0.700	0.660	0.700	0.650	0.700	6,000	0.6733	0.00%
2023-11-29	0	0.700	0.660	0.700	-	-	0	0	-	0.700	0.660	0.700	-	-	0	-	0.00%
2023-11-28	0	0.700	0.670	0.700	0.660	0.700	6,000	4,000	0.6667	0.700	0.670	0.700	0.660	0.700	6,000	0.6667	0.00%
2023-11-27	0	0.700	0.660	0.700	0.670	0.700	68,407	46,378	0.6780	0.700	0.660	0.700	0.670	0.700	68,407	0.6780	-2.78%
2023-11-24	0	0.720	0.670	0.720	-	-	0	0	-	0.720	0.670	0.720	-	-	0	-	0.00%
2023-11-23	0	0.720	0.690	0.720	0.680	0.720	91,000	62,970	0.6920	0.720	0.690	0.720	0.680	0.720	91,000	0.6920	1.41%
2023-11-22	0	0.710	0.690	0.710	0.680	0.730	55,000	38,380	0.6978	0.710	0.690	0.710	0.680	0.730	55,000	0.6978	-1.39%
2023-11-21	0	0.720	0.690	0.720	-	-	43	28	0.6512	0.720	0.690	0.720	-	-	43	0.6512	-1.37%
2023-11-20	0	0.730	0.690	0.750	-	-	0	0	-	0.730	0.690	0.750	-	-	0	-	0.00%
2023-11-17	0	0.730	0.690	0.750	0.690	0.730	4,000	2,800	0.7000	0.730	0.690	0.750	0.690	0.730	4,000	0.7000	0.00%
2023-11-16	0	0.730	0.690	0.750	0.690	0.730	17,481	12,237	0.7000	0.730	0.690	0.750	0.690	0.730	17,481	0.7000	2.82%
2023-11-15	0	0.710	0.710	0.750	0.680	0.740	415,000	288,600	0.6954	0.710	0.710	0.750	0.680	0.740	415,000	0.6954	-5.33%
2023-11-14	0	0.750	0.670	0.750	-	-	0	0	-	0.750	0.670	0.750	-	-	0	-	0.00%
2023-11-13	0	0.750	0.680	0.750	-	-	0	0	-	0.750	0.680	0.750	-	-	0	-	0.00%
2023-11-10	0	0.750	0.680	0.750	0.750	0.750	2,000	1,500	0.7500	0.750	0.680	0.750	0.750	0.750	2,000	0.7500	2.74%
2023-11-09	0	0.730	0.700	0.730	0.680	0.760	55,145	38,734	0.7024	0.730	0.700	0.730	0.680	0.760	55,145	0.7024	-3.95%
2023-11-08	0	0.760	0.670	0.760	-	-	0	0	-	0.760	0.670	0.760	-	-	0	-	-5.00%
2023-11-07	0	0.800	0.670	0.800	0.670	0.800	183,000	137,070	0.7490	0.800	0.670	0.800	0.670	0.800	183,000	0.7490	6.67%
2023-11-06	0	0.750	0.660	0.750	-	-	0	0	-	0.750	0.660	0.750	-	-	0	-	0.00%
2023-11-03	0	0.750	0.670	0.750	0.750	0.750	2,000	1,500	0.7500	0.750	0.670	0.750	0.750	0.750	2,000	0.7500	7.14%
2023-11-02	0	0.700	0.660	0.710	0.700	0.700	1,000	700	0.7000	0.700	0.660	0.710	0.700	0.700	1,000	0.7000	1.45%
2023-11-01	0	0.690	0.690	0.710	0.660	0.700	4,000	2,710	0.6775	0.690	0.690	0.710	0.660	0.700	4,000	0.6775	0.00%
2023-10-31	0	0.690	0.670	0.690	0.670	0.700	51,700	34,888	0.6748	0.690	0.670	0.690	0.670	0.700	51,700	0.6748	-1.43%
2023-10-30	0	0.700	0.650	0.700	0.650	0.700	124,000	82,550	0.6657	0.700	0.650	0.700	0.650	0.700	124,000	0.6657	-1.41%
2023-10-27	0	0.710	0.660	0.710	0.670	0.710	31,000	21,070	0.6797	0.710	0.660	0.710	0.670	0.710	31,000	0.6797	0.00%
2023-10-26	0	0.710	0.660	0.710	0.640	0.710	581,270	401,604	0.6909	0.710	0.660	0.710	0.640	0.710	581,270	0.6909	2.90%
2023-10-25	0	0.690	0.650	0.690	0.650	0.690	33,000	22,220	0.6733	0.690	0.650	0.690	0.650	0.690	33,000	0.6733	-2.82%
2023-10-24	0	0.710	0.650	0.700	0.640	0.710	23,000	16,160	0.7026	0.710	0.650	0.700	0.640	0.710	23,000	0.7026	0.00%
2023-10-20	0	0.710	0.650	0.710	0.620	0.720	296,000	199,510	0.6740	0.710	0.650	0.710	0.620	0.720	296,000	0.6740	9.23%
2023-10-19	0	0.650	0.630	0.650	0.630	0.650	138,000	89,360	0.6475	0.650	0.630	0.650	0.630	0.650	138,000	0.6475	-5.80%
2023-10-18	0	0.690	0.640	0.690	0.640	0.690	27,000	18,160	0.6726	0.690	0.640	0.690	0.640	0.690	27,000	0.6726	0.00%
2023-10-17	0	0.690	0.650	0.690	0.640	0.700	45,031	30,289	0.6726	0.690	0.650	0.690	0.640	0.700	45,031	0.6726	-4.17%
2023-10-16	0	0.720	0.640	0.720	0.720	0.720	1,001	720	0.7193	0.720	0.640	0.720	0.720	0.720	1,001	0.7193	2.86%
2023-10-13	0	0.700	0.640	0.700	0.700	0.700	1,000	700	0.7000	0.700	0.640	0.700	0.700	0.700	1,000	0.7000	4.48%
2023-10-12	0	0.670	0.660	0.670	0.660	0.670	34,000	22,770	0.6697	0.670	0.660	0.670	0.660	0.670	34,000	0.6697	-1.47%
2023-10-11	0	0.680	0.680	0.700	0.670	0.710	86,853	59,474	0.6848	0.680	0.680	0.700	0.670	0.710	86,853	0.6848	-4.23%
2023-10-10	0	0.710	0.620	0.710	-	-	0	0	-	0.710	0.620	0.710	-	-	0	-	-1.39%
2023-10-09	0	0.720	0.680	0.730	-	-	0	0	-	0.720	0.680	0.730	-	-	0	-	0.00%
2023-10-06	0	0.720	0.680	0.730	-	-	0	0	-	0.720	0.680	0.730	-	-	0	-	0.00%
2023-10-05	0	0.720	0.680	0.720	-	-	0	0	-	0.720	0.680	0.720	-	-	0	-	-1.37%
2023-10-04	0	0.730	0.680	0.730	-	-	0	0	-	0.730	0.680	0.730	-	-	0	-	0.00%
2023-10-03	0	0.730	0.690	0.740	-	-	0	0	-	0.730	0.690	0.740	-	-	0	-	-1.35%
2023-09-29	0	0.740	0.690	0.740	0.690	0.750	4,000	2,910	0.7275	0.740	0.690	0.740	0.690	0.750	4,000	0.7275	2.78%
2023-09-28	0	0.720	0.680	0.720	0.720	0.720	2,000	1,440	0.7200	0.720	0.680	0.720	0.720	0.720	2,000	0.7200	1.41%
2023-09-27	0	0.710	0.690	0.750	0.680	0.710	29,000	20,120	0.6938	0.710	0.690	0.750	0.680	0.710	29,000	0.6938	0.00%
2023-09-26	0	0.710	0.650	0.700	0.680	0.730	396,000	281,310	0.7104	0.710	0.650	0.700	0.680	0.730	396,000	0.7104	-7.79%
2023-09-25	0	0.770	0.710	0.770	0.710	0.770	36,648	26,804	0.7314	0.770	0.710	0.770	0.710	0.770	36,648	0.7314	0.00%
2023-09-22	0	0.770	0.720	0.770	-	-	0	0	-	0.770	0.720	0.770	-	-	0	-	0.00%
2023-09-21	0	0.770	0.720	0.770	-	-	0	0	-	0.770	0.720	0.770	-	-	0	-	0.00%
2023-09-20	0	0.770	0.730	0.770	0.730	0.780	577,000	432,900	0.7503	0.770	0.730	0.770	0.730	0.780	577,000	0.7503	2.67%
2023-09-19	0	0.750	0.700	0.750	0.680	0.760	356,779	250,459	0.7020	0.750	0.700	0.750	0.680	0.760	356,779	0.7020	4.17%
2023-09-18	0	0.720	0.720	0.740	0.720	0.790	214,892	162,171	0.7547	0.720	0.720	0.740	0.720	0.790	214,892	0.7547	-12.20%
2023-09-15	0	0.820	0.770	0.830	-	-	0	0	-	0.820	0.770	0.830	-	-	0	-	0.00%
2023-09-14	0	0.820	0.760	0.820	0.760	0.820	6,000	4,750	0.7917	0.820	0.760	0.820	0.760	0.820	6,000	0.7917	1.23%
2023-09-13	0	0.810	0.760	0.820	-	-	0	0	-	0.810	0.760	0.820	-	-	0	-	0.00%
2023-09-12	0	0.810	0.760	0.820	-	-	0	0	-	0.810	0.760	0.820	-	-	0	-	0.00%
2023-09-11	0	0.810	0.760	0.820	-	-	0	0	-	0.810	0.760	0.820	-	-	0	-	0.00%
2023-09-07	0	0.810	0.810	0.820	0.730	0.810	34,000	25,950	0.7632	0.810	0.810	0.820	0.730	0.810	34,000	0.7632	0.00%
2023-09-06	0	0.810	0.760	0.820	-	-	0	0	-	0.810	0.760	0.820	-	-	0	-	0.00%
2023-09-05	0	0.810	0.760	0.820	-	-	0	0	-	0.810	0.760	0.820	-	-	0	-	0.00%
2023-09-04	0	0.810	0.760	0.820	-	-	0	0	-	0.810	0.760	0.820	-	-	0	-	0.00%
2023-08-31	0	0.810	0.760	0.820	-	-	0	0	-	0.810	0.760	0.820	-	-	0	-	-1.22%
2023-08-30	0	0.820	0.780	0.820	0.760	0.820	30,200	23,866	0.7903	0.820	0.780	0.820	0.760	0.820	30,200	0.7903	2.50%
2023-08-29	0	0.800	0.760	0.800	-	-	400	308	0.7700	0.800	0.760	0.800	-	-	400	0.7700	-2.44%
2023-08-28	0	0.820	0.780	0.820	0.740	0.820	32,000	24,760	0.7738	0.820	0.780	0.820	0.740	0.820	32,000	0.7738	1.23%
2023-08-25	0	0.810	0.760	0.810	0.810	0.810	1,003	812	0.8096	0.810	0.760	0.810	0.810	0.810	1,003	0.8096	2.53%
2023-08-24	0	0.790	0.760	0.790	0.700	0.790	196,296	146,096	0.7443	0.790	0.760	0.790	0.700	0.790	196,296	0.7443	-1.25%
2023-08-23	0	0.800	0.760	0.800	0.770	0.800	4,375	3,417	0.7810	0.800	0.760	0.800	0.770	0.800	4,375	0.7810	-1.23%
2023-08-22	0	0.810	0.770	0.810	-	-	0	0	-	0.810	0.770	0.810	-	-	0	-	0.00%
2023-08-21	0	0.810	0.810	0.820	0.760	0.810	9,000	7,080	0.7867	0.810	0.810	0.820	0.760	0.810	9,000	0.7867	0.00%
2023-08-18	0	0.810	0.760	0.810	0.760	0.810	90,000	69,180	0.7687	0.810	0.760	0.810	0.760	0.810	90,000	0.7687	0.00%
2023-08-17	0	0.810	0.760	0.810	0.730	0.810	67,630	51,746	0.7651	0.810	0.760	0.810	0.730	0.810	67,630	0.7651	2.53%
2023-08-16	0	0.790	0.750	0.790	0.760	0.800	294,128	225,873	0.7679	0.790	0.750	0.790	0.760	0.800	294,128	0.7679	-2.47%
2023-08-15	0	0.810	0.760	0.810	0.750	0.810	20,000	15,710	0.7855	0.810	0.760	0.810	0.750	0.810	20,000	0.7855	-1.22%
2023-08-14	0	0.820	0.770	0.820	0.760	0.820	254,200	197,372	0.7764	0.820	0.770	0.820	0.760	0.820	254,200	0.7764	2.50%
2023-08-11	0	0.800	0.760	0.800	0.750	0.810	9,612	7,335	0.7631	0.800	0.760	0.800	0.750	0.810	9,612	0.7631	-4.76%
2023-08-10	0	0.840	0.740	0.850	0.720	0.840	50,000	37,180	0.7436	0.840	0.740	0.850	0.720	0.840	50,000	0.7436	1.20%
2023-08-09	0	0.830	0.760	0.840	0.800	0.830	5,000	4,030	0.8060	0.830	0.760	0.840	0.800	0.830	5,000	0.8060	1.22%
2023-08-08	0	0.820	0.770	0.830	0.740	0.820	21,000	15,970	0.7605	0.820	0.770	0.830	0.740	0.820	21,000	0.7605	0.00%
2023-08-07	0	0.820	0.750	0.840	-	-	0	0	-	0.820	0.750	0.840	-	-	0	-	0.00%
2023-08-04	0	0.820	0.750	0.820	-	-	0	0	-	0.820	0.750	0.820	-	-	0	-	0.00%
2023-08-03	0	0.820	0.750	0.820	0.820	0.820	1,000	820	0.8200	0.820	0.750	0.820	0.820	0.820	1,000	0.8200	1.23%
2023-08-02	0	0.810	0.800	0.820	0.700	0.810	2,513,000	1,838,380	0.7315	0.810	0.800	0.820	0.700	0.810	2,513,000	0.7315	-10.00%
2023-08-01	0	0.900	0.810	0.900	0.880	0.900	2,000	1,780	0.8900	0.900	0.810	0.900	0.880	0.900	2,000	0.8900	3.45%
2023-07-31	0	0.870	0.810	0.900	-	-	0	0	-	0.870	0.810	0.900	-	-	0	-	0.00%
2023-07-28	0	0.870	0.870	0.880	-	-	0	0	-	0.870	0.870	0.880	-	-	0	-	1.16%
2023-07-27	0	0.860	0.860	0.880	-	-	0	0	-	0.860	0.860	0.880	-	-	0	-	1.18%
2023-07-26	0	0.850	0.830	0.850	0.820	0.850	10,000	8,430	0.8430	0.850	0.830	0.850	0.820	0.850	10,000	0.8430	-1.16%
2023-07-25	0	0.860	0.810	0.860	-	-	0	0	-	0.860	0.810	0.860	-	-	0	-	0.00%
2023-07-24	0	0.860	0.810	0.860	-	-	0	0	-	0.860	0.810	0.860	-	-	0	-	0.00%
2023-07-21	0	0.860	0.820	0.860	0.820	0.860	11,024	9,238	0.8380	0.860	0.820	0.860	0.820	0.860	11,024	0.8380	1.18%
2023-07-20	0	0.850	0.820	0.850	0.820	0.850	53,080	44,573	0.8397	0.850	0.820	0.850	0.820	0.850	53,080	0.8397	0.00%
2023-07-19	0	0.850	0.820	0.850	0.800	0.850	24,000	19,760	0.8233	0.850	0.820	0.850	0.800	0.850	24,000	0.8233	0.00%
2023-07-18	0	0.850	0.820	0.850	0.810	0.850	39,000	32,540	0.8344	0.850	0.820	0.850	0.810	0.850	39,000	0.8344	-1.16%
2023-07-14	0	0.860	0.830	0.860	0.800	0.860	796,816	673,898	0.8457	0.860	0.830	0.860	0.800	0.860	796,816	0.8457	0.00%
2023-07-13	0	0.860	0.830	0.860	0.820	0.860	809,600	685,058	0.8462	0.860	0.830	0.860	0.820	0.860	809,600	0.8462	0.00%
2023-07-12	0	0.860	0.820	0.860	0.810	0.860	640,000	534,340	0.8349	0.860	0.820	0.860	0.810	0.860	640,000	0.8349	0.00%
2023-07-11	0	0.860	0.800	0.860	0.770	0.860	740,800	618,556	0.8350	0.860	0.800	0.860	0.770	0.860	740,800	0.8350	3.61%
2023-07-10	0	0.830	0.820	0.860	0.750	0.860	1,237,482	999,691	0.8078	0.830	0.820	0.860	0.750	0.860	1,237,482	0.8078	-3.49%
2023-07-07	0	0.860	0.780	0.860	-	-	0	0	-	0.860	0.780	0.860	-	-	0	-	0.00%
2023-07-06	0	0.860	0.770	0.860	0.750	0.860	927,000	719,860	0.7765	0.860	0.770	0.860	0.750	0.860	927,000	0.7765	0.00%
2023-07-05	0	0.860	0.850	0.860	0.790	0.860	1,277,000	1,022,830	0.8010	0.860	0.850	0.860	0.790	0.860	1,277,000	0.8010	2.38%
2023-07-04	0	0.840	0.840	0.860	0.800	0.880	1,815,941	1,504,483	0.8285	0.840	0.840	0.860	0.800	0.880	1,815,941	0.8285	-5.62%
2023-07-03	0	0.890	0.890	0.900	0.890	0.930	366,259	330,637	0.9027	0.890	0.890	0.900	0.890	0.930	366,259	0.9027	-7.29%
2023-06-30	0	0.960	0.940	0.960	0.930	0.960	52,960	50,443	0.9525	0.960	0.940	0.960	0.930	0.960	52,960	0.9525	-4.00%
2023-06-29	0	1.000	0.970	1.000	-	-	16	15	0.9375	1.000	0.970	1.000	-	-	16	0.9375	0.00%
2023-06-28	0	1.000	0.960	1.000	0.950	1.000	63,104	61,647	0.9769	1.000	0.960	1.000	0.950	1.000	63,104	0.9769	0.00%
2023-06-27	0	1.000	0.980	1.000	-	-	0	0	-	1.000	0.980	1.000	-	-	0	-	0.00%
2023-06-26	0	1.000	1.000	1.020	0.970	1.000	99,821	98,751	0.9893	1.000	1.000	1.020	0.970	1.000	99,821	0.9893	0.00%
2023-06-23	0	1.000	0.970	1.020	-	-	0	0	-	1.000	0.970	1.020	-	-	0	-	0.00%
2023-06-21	0	1.000	0.970	1.000	-	-	0	0	-	1.000	0.970	1.000	-	-	0	-	0.00%
2023-06-20	0	1.000	0.970	1.000	-	-	0	0	-	1.000	0.970	1.000	-	-	0	-	0.00%
2023-06-19	0	1.000	0.970	1.000	-	-	0	0	-	1.000	0.970	1.000	-	-	0	-	-1.96%
2023-06-16	0	1.020	0.980	1.020	0.960	1.020	29,659	29,059	0.9798	1.020	0.980	1.020	0.960	1.020	29,659	0.9798	0.99%
2023-06-15	0	1.010	0.980	1.010	0.980	1.010	3,000	3,000	1.0000	1.010	0.980	1.010	0.980	1.010	3,000	1.0000	3.06%
2023-06-14	0	0.980	0.970	0.980	0.970	1.000	19,880	19,597	0.9858	0.980	0.970	0.980	0.970	1.000	19,880	0.9858	-2.00%
2023-06-13	0	1.000	0.970	1.000	-	-	0	0	-	1.000	0.970	1.000	-	-	0	-	0.00%
2023-06-12	0	1.000	0.970	1.000	-	-	0	0	-	1.000	0.970	1.000	-	-	0	-	0.00%
2023-06-09	0	1.000	0.960	1.000	0.970	1.000	121,000	117,940	0.9747	1.000	0.960	1.000	0.970	1.000	121,000	0.9747	-0.99%
2023-06-08	0	1.010	0.980	1.010	0.960	1.020	177,000	175,490	0.9915	1.010	0.980	1.010	0.960	1.020	177,000	0.9915	0.00%
2023-06-07	0	1.010	0.970	1.010	0.960	1.010	142,000	138,020	0.9720	1.010	0.970	1.010	0.960	1.010	142,000	0.9720	1.00%
2023-06-06	0	1.000	0.960	1.000	0.960	1.000	46,840	45,461	0.9706	1.000	0.960	1.000	0.960	1.000	46,840	0.9706	-0.99%
2023-06-05	0	1.010	0.980	1.010	0.970	1.010	9,672	9,596	0.9921	1.010	0.980	1.010	0.970	1.010	9,672	0.9921	0.00%
2023-06-02	0	1.010	0.970	1.010	0.950	1.010	30,607	29,948	0.9785	1.010	0.970	1.010	0.950	1.010	30,607	0.9785	3.06%
2023-06-01	0	0.980	0.950	0.980	0.950	0.980	34,000	32,770	0.9638	0.980	0.950	0.980	0.950	0.980	34,000	0.9638	0.00%
2023-05-31	0	0.980	0.930	0.990	0.940	0.990	62,888	60,209	0.9574	0.980	0.930	0.990	0.940	0.990	62,888	0.9574	0.00%
2023-05-30	0	0.980	0.960	0.980	0.960	1.020	120,000	116,800	0.9733	0.980	0.960	0.980	0.960	1.020	120,000	0.9733	1.03%
2023-05-29	0	0.970	1.010	1.020	0.970	0.970	3,440	3,323	0.9660	0.970	1.010	1.020	0.970	0.970	3,440	0.9660	-4.90%
2023-05-25	0	1.020	0.950	1.020	0.950	1.020	108,000	105,780	0.9794	1.020	0.950	1.020	0.950	1.020	108,000	0.9794	-0.97%
2023-05-24	0	1.030	1.000	1.030	0.980	1.030	33,000	32,920	0.9976	1.030	1.000	1.030	0.980	1.030	33,000	0.9976	0.00%
2023-05-23	0	1.030	0.980	1.030	0.970	1.030	57,000	56,360	0.9888	1.030	0.980	1.030	0.970	1.030	57,000	0.9888	1.98%
2023-05-22	0	1.010	0.980	1.010	-	-	0	0	-	1.010	0.980	1.010	-	-	0	-	-0.98%
2023-05-19	0	1.020	0.990	1.020	0.980	1.020	74,000	73,340	0.9911	1.020	0.990	1.020	0.980	1.020	74,000	0.9911	-0.97%
2023-05-18	0	1.030	0.990	1.030	0.990	1.030	33,000	32,930	0.9979	1.030	0.990	1.030	0.990	1.030	33,000	0.9979	-1.90%
2023-05-17	0	1.050	1.000	1.050	1.000	1.050	11,400	11,538	1.0121	1.050	1.000	1.050	1.000	1.050	11,400	1.0121	1.94%
2023-05-16	0	1.030	1.000	1.030	1.030	1.030	1,000	1,030	1.0300	1.030	1.000	1.030	1.030	1.030	1,000	1.0300	3.00%
2023-05-15	0	1.000	1.000	1.080	1.000	1.050	42,000	42,090	1.0021	1.000	1.000	1.080	1.000	1.050	42,000	1.0021	-4.76%
2023-05-12	0	1.050	1.050	1.110	1.000	1.030	25,000	25,140	1.0056	1.050	1.050	1.110	1.000	1.030	25,000	1.0056	1.94%
2023-05-11	0	1.030	1.000	1.030	1.000	1.030	61,400	61,588	1.0031	1.030	1.000	1.030	1.000	1.030	61,400	1.0031	0.00%
2023-05-10	0	1.030	1.000	1.030	-	-	0	0	-	1.030	1.000	1.030	-	-	0	-	0.00%
2023-05-09	0	1.030	1.000	1.030	-	-	0	0	-	1.030	1.000	1.030	-	-	0	-	0.00%
2023-05-08	0	1.030	1.000	1.030	1.000	1.030	33,400	33,738	1.0101	1.030	1.000	1.030	1.000	1.030	33,400	1.0101	-1.90%
2023-05-05	0	1.050	1.000	1.050	1.000	1.050	13,000	13,170	1.0131	1.050	1.000	1.050	1.000	1.050	13,000	1.0131	1.94%
2023-05-04	0	1.030	1.000	1.030	1.000	1.030	46,000	46,350	1.0076	1.030	1.000	1.030	1.000	1.030	46,000	1.0076	-1.90%
2023-05-03	0	1.050	1.000	1.050	1.000	1.050	4,000	4,090	1.0225	1.050	1.000	1.050	1.000	1.050	4,000	1.0225	0.96%
2023-05-02	0	1.040	0.990	1.050	0.980	1.050	11,451	11,604	1.0134	1.040	0.990	1.050	0.980	1.050	11,451	1.0134	2.97%
2023-04-28	0	1.010	1.000	1.010	0.990	1.010	13,001	12,960	0.9968	1.010	1.000	1.010	0.990	1.010	13,001	0.9968	-0.98%
2023-04-27	0	1.020	1.000	1.020	0.970	1.020	58,800	58,384	0.9929	1.020	1.000	1.020	0.970	1.020	58,800	0.9929	0.00%
2023-04-26	0	1.020	0.990	1.020	0.990	1.020	3,000	3,000	1.0000	1.020	0.990	1.020	0.990	1.020	3,000	1.0000	0.00%
2023-04-25	0	1.020	0.990	1.020	0.990	1.020	22,000	22,240	1.0109	1.020	0.990	1.020	0.990	1.020	22,000	1.0109	4.08%
2023-04-24	0	0.980	0.970	1.010	0.980	1.020	72,000	71,830	0.9976	0.980	0.970	1.010	0.980	1.020	72,000	0.9976	-2.00%
2023-04-21	0	1.000	0.990	1.070	1.000	1.030	148,000	149,700	1.0115	1.000	0.990	1.070	1.000	1.030	148,000	1.0115	-4.76%
2023-04-20	0	1.050	1.000	1.050	1.010	1.050	54,022	55,211	1.0220	1.050	1.000	1.050	1.010	1.050	54,022	1.0220	0.00%
2023-04-19	0	1.050	1.010	1.060	1.000	1.060	36,856	37,641	1.0213	1.050	1.010	1.060	1.000	1.060	36,856	1.0213	0.00%
2023-04-18	0	1.050	1.000	1.110	-	-	0	0	-	1.050	1.000	1.110	-	-	0	-	0.00%
2023-04-17	0	1.050	1.000	1.050	1.050	1.050	1,000	1,050	1.0500	1.050	1.000	1.050	1.050	1.050	1,000	1.0500	-0.94%
2023-04-14	0	1.060	1.000	1.080	1.000	1.060	32,000	33,130	1.0353	1.060	1.000	1.080	1.000	1.060	32,000	1.0353	2.91%
2023-04-13	0	1.030	1.000	1.030	-	-	0	0	-	1.030	1.000	1.030	-	-	0	-	0.00%
2023-04-12	0	1.030	1.000	1.030	1.000	1.050	9,788	9,914	1.0129	1.030	1.000	1.030	1.000	1.050	9,788	1.0129	0.98%
2023-04-11	0	1.020	1.000	1.020	1.000	1.020	7,028	7,087	1.0084	1.020	1.000	1.020	1.000	1.020	7,028	1.0084	-0.97%
2023-04-06	0	1.030	1.000	1.030	1.000	1.030	9,000	9,110	1.0122	1.030	1.000	1.030	1.000	1.030	9,000	1.0122	0.00%
2023-04-04	0	1.030	0.990	1.030	0.980	1.030	54,000	54,370	1.0069	1.030	0.990	1.030	0.980	1.030	54,000	1.0069	0.00%
2023-04-03	0	1.030	1.000	1.030	-	-	0	0	-	1.030	1.000	1.030	-	-	0	-	-1.90%
2023-03-31	0	1.050	1.000	-	1.000	1.050	12,863	13,308	1.0346	1.050	1.000	-	1.000	1.050	12,863	1.0346	0.00%
2023-03-30	0	1.050	1.000	1.050	-	-	0	0	-	1.050	1.000	1.050	-	-	0	-	0.00%
2023-03-29	0	1.050	1.000	1.050	-	-	0	0	-	1.050	1.000	1.050	-	-	0	-	0.00%
2023-03-28	0	1.050	1.000	1.050	0.990	1.050	24,000	23,960	0.9983	1.050	1.000	1.050	0.990	1.050	24,000	0.9983	0.00%
2023-03-27	0	1.050	1.000	-	-	-	0	0	-	1.050	1.000	-	-	-	0	-	0.00%
2023-03-24	0	1.050	1.000	1.050	-	-	0	0	-	1.050	1.000	1.050	-	-	0	-	0.00%
2023-03-23	0	1.050	1.000	1.050	-	-	5	4	0.8000	1.050	1.000	1.050	-	-	5	0.8000	0.00%
2023-03-22	0	1.050	1.010	1.050	1.000	1.050	4,000	4,150	1.0375	1.050	1.010	1.050	1.000	1.050	4,000	1.0375	1.94%
2023-03-21	0	1.030	1.000	1.030	-	-	16	15	0.9375	1.030	1.000	1.030	-	-	16	0.9375	0.00%
2023-03-20	0	1.030	1.000	1.030	-	-	0	0	-	1.030	1.000	1.030	-	-	0	-	0.00%
2023-03-17	0	1.030	1.000	1.030	-	-	0	0	-	1.030	1.000	1.030	-	-	0	-	-0.96%
2023-03-16	0	1.040	1.000	1.040	-	-	0	0	-	1.040	1.000	1.040	-	-	0	-	0.00%
2023-03-15	0	1.040	1.000	1.040	1.000	1.040	5,000	5,140	1.0280	1.040	1.000	1.040	1.000	1.040	5,000	1.0280	1.96%
2023-03-14	0	1.020	1.020	1.040	0.980	1.050	132,000	131,320	0.9948	1.020	1.020	1.040	0.980	1.050	132,000	0.9948	-3.77%
2023-03-13	0	1.060	1.000	1.060	0.990	1.060	41,600	41,746	1.0035	1.060	1.000	1.060	0.990	1.060	41,600	1.0035	0.00%
2023-03-10	0	1.060	1.020	1.060	1.020	1.060	10,000	10,240	1.0240	1.060	1.020	1.060	1.020	1.060	10,000	1.0240	3.92%
2023-03-09	0	1.020	0.990	1.020	-	-	561	538	0.9590	1.020	0.990	1.020	-	-	561	0.9590	0.00%
2023-03-08	0	1.020	0.990	1.020	-	-	44	42	0.9545	1.020	0.990	1.020	-	-	44	0.9545	0.00%
2023-03-07	0	1.020	0.990	1.020	0.990	1.020	7,000	6,960	0.9943	1.020	0.990	1.020	0.990	1.020	7,000	0.9943	0.00%
2023-03-06	0	1.020	0.990	1.020	0.990	1.020	25,000	25,050	1.0020	1.020	0.990	1.020	0.990	1.020	25,000	1.0020	0.99%
2023-03-03	0	1.010	0.990	1.010	-	-	0	0	-	1.010	0.990	1.010	-	-	0	-	-0.98%
2023-03-02	0	1.020	1.000	1.020	1.000	1.020	3,167	3,181	1.0044	1.020	1.000	1.020	1.000	1.020	3,167	1.0044	0.99%
2023-03-01	0	1.010	1.000	1.010	-	-	0	0	-	1.010	1.000	1.010	-	-	0	-	-0.98%
2023-02-28	0	1.020	1.000	1.020	1.000	1.020	53,040	54,078	1.0196	1.020	1.000	1.020	1.000	1.020	53,040	1.0196	2.00%
2023-02-27	0	1.000	1.000	1.020	1.000	1.000	51,000	51,000	1.0000	1.000	1.000	1.020	1.000	1.000	51,000	1.0000	-1.96%
2023-02-24	0	1.020	0.990	1.020	0.990	1.020	87,000	87,510	1.0059	1.020	0.990	1.020	0.990	1.020	87,000	1.0059	0.00%
2023-02-23	0	1.020	1.000	1.020	1.010	1.020	60,000	61,020	1.0170	1.020	1.000	1.020	1.010	1.020	60,000	1.0170	-3.77%
2023-02-22	0	1.060	1.020	1.060	1.010	1.070	87,103	89,772	1.0306	1.060	1.020	1.060	1.010	1.070	87,103	1.0306	0.95%
2023-02-21	0	1.050	1.030	1.060	-	-	0	0	-	1.050	1.030	1.060	-	-	0	-	0.00%
2023-02-20	0	1.050	1.020	1.060	1.020	1.080	31,816	32,918	1.0346	1.050	1.020	1.060	1.020	1.080	31,816	1.0346	0.00%
2023-02-17	0	1.050	1.010	1.050	1.020	1.080	175,600	181,000	1.0308	1.050	1.010	1.050	1.020	1.080	175,600	1.0308	-2.78%
2023-02-16	0	1.080	1.030	1.080	-	-	0	0	-	1.080	1.030	1.080	-	-	0	-	0.00%
2023-02-15	0	1.080	1.030	1.080	-	-	0	0	-	1.080	1.030	1.080	-	-	0	-	0.00%
2023-02-14	0	1.080	1.030	1.080	1.080	1.080	1,000	1,080	1.0800	1.080	1.030	1.080	1.080	1.080	1,000	1.0800	1.89%
2023-02-13	0	1.060	1.030	1.060	-	-	0	0	-	1.060	1.030	1.060	-	-	0	-	0.00%
2023-02-10	0	1.060	1.040	1.060	1.030	1.060	63,019	66,049	1.0481	1.060	1.040	1.060	1.030	1.060	63,019	1.0481	-0.93%
2023-02-09	0	1.070	1.030	1.070	-	-	47	47	1.0000	1.070	1.030	1.070	-	-	47	1.0000	-0.93%
2023-02-08	0	1.080	1.040	1.080	1.030	1.080	65,194	69,840	1.0713	1.080	1.040	1.080	1.030	1.080	65,194	1.0713	0.93%
2023-02-07	0	1.070	1.030	1.070	1.030	1.070	6,815	7,035	1.0323	1.070	1.030	1.070	1.030	1.070	6,815	1.0323	0.00%
2023-02-06	0	1.070	1.030	1.070	1.030	1.070	75,000	79,080	1.0544	1.070	1.030	1.070	1.030	1.070	75,000	1.0544	-0.93%
2023-02-03	0	1.080	1.030	1.080	1.040	1.080	58,000	61,670	1.0633	1.080	1.030	1.080	1.040	1.080	58,000	1.0633	1.89%
2023-02-02	0	1.060	1.020	1.030	1.020	1.060	4,000	4,160	1.0400	1.060	1.020	1.030	1.020	1.060	4,000	1.0400	0.00%
2023-02-01	0	1.060	1.020	1.060	-	-	0	0	-	1.060	1.020	1.060	-	-	0	-	0.00%
2023-01-31	0	1.060	1.030	1.090	-	-	854	846	0.9906	1.060	1.030	1.090	-	-	854	0.9906	0.00%
2023-01-30	0	1.060	1.020	1.060	1.030	1.060	12,000	12,500	1.0417	1.060	1.020	1.060	1.030	1.060	12,000	1.0417	-0.93%
2023-01-27	0	1.070	1.030	1.070	1.020	1.070	25,657	26,914	1.0490	1.070	1.030	1.070	1.020	1.070	25,657	1.0490	0.94%
2023-01-26	0	1.060	1.020	1.060	1.020	1.060	3,800	3,900	1.0263	1.060	1.020	1.060	1.020	1.060	3,800	1.0263	0.00%
2023-01-20	0	1.060	1.020	1.060	1.010	1.060	49,067	50,949	1.0384	1.060	1.020	1.060	1.010	1.060	49,067	1.0384	0.95%
2023-01-19	0	1.050	1.020	1.050	1.000	1.070	11,000	11,600	1.0545	1.050	1.020	1.050	1.000	1.070	11,000	1.0545	0.96%
2023-01-18	0	1.040	1.010	1.040	-	-	0	0	-	1.040	1.010	1.040	-	-	0	-	0.00%
2023-01-17	0	1.040	1.040	1.060	-	-	0	0	-	1.040	1.040	1.060	-	-	0	-	0.97%
2023-01-16	0	1.030	1.000	1.050	1.030	1.030	1,002	1,031	1.0289	1.030	1.000	1.050	1.030	1.030	1,002	1.0289	0.98%
2023-01-13	0	1.020	0.990	1.030	-	-	0	0	-	1.020	0.990	1.030	-	-	0	-	0.00%
2023-01-12	0	1.020	0.990	1.020	0.980	1.020	139,000	137,640	0.9902	1.020	0.990	1.020	0.980	1.020	139,000	0.9902	3.03%
2023-01-11	0	0.990	0.990	1.010	0.990	1.010	35,000	34,980	0.9994	0.990	0.990	1.010	0.990	1.010	35,000	0.9994	-1.98%
2023-01-10	0	1.010	0.990	1.010	-	-	0	0	-	1.010	0.990	1.010	-	-	0	-	0.00%
2023-01-09	0	1.010	0.990	1.010	0.990	1.010	141,000	140,760	0.9983	1.010	0.990	1.010	0.990	1.010	141,000	0.9983	2.02%
2023-01-06	0	0.990	0.980	0.990	0.980	1.000	109,265	108,201	0.9903	0.990	0.980	0.990	0.980	1.000	109,265	0.9903	0.00%
2023-01-05	0	0.990	0.990	1.000	0.990	1.000	84,640	84,594	0.9995	0.990	0.990	1.000	0.990	1.000	84,640	0.9995	-1.98%
2023-01-04	0	1.010	0.990	1.010	0.980	1.010	128,000	127,110	0.9930	1.010	0.990	1.010	0.980	1.010	128,000	0.9930	2.02%
2023-01-03	0	0.990	0.990	1.000	0.990	1.010	130,000	129,420	0.9955	0.990	0.990	1.000	0.990	1.010	130,000	0.9955	-1.00%
2022-12-30	0	1.000	0.990	1.000	0.990	1.000	15,000	14,990	0.9993	1.000	0.990	1.000	0.990	1.000	15,000	0.9993	0.00%
2022-12-29	0	1.000	0.990	1.010	1.000	1.000	5,029	5,027	0.9996	1.000	0.990	1.010	1.000	1.000	5,029	0.9996	-0.99%
2022-12-28	0	1.010	0.990	1.010	0.990	1.010	205,000	205,380	1.0019	1.010	0.990	1.010	0.990	1.010	205,000	1.0019	0.00%
2022-12-23	0	1.010	0.990	1.010	0.990	1.010	51,000	50,510	0.9904	1.010	0.990	1.010	0.990	1.010	51,000	0.9904	0.00%
2022-12-22	0	1.010	0.990	1.010	0.990	1.010	40,000	39,910	0.9978	1.010	0.990	1.010	0.990	1.010	40,000	0.9978	1.00%
2022-12-21	0	1.000	0.990	1.000	-	-	0	0	-	1.000	0.990	1.000	-	-	0	-	0.00%
2022-12-20	0	1.000	0.980	1.000	0.980	1.000	72,000	71,580	0.9942	1.000	0.980	1.000	0.980	1.000	72,000	0.9942	-0.99%
2022-12-19	0	1.010	0.990	1.010	-	-	0	0	-	1.010	0.990	1.010	-	-	0	-	0.00%
2022-12-16	0	1.010	1.000	1.010	0.990	1.010	94,000	93,600	0.9957	1.010	1.000	1.010	0.990	1.010	94,000	0.9957	0.00%
2022-12-15	0	1.010	1.000	1.010	-	-	0	0	-	1.010	1.000	1.010	-	-	0	-	0.00%
2022-12-14	0	1.010	1.000	1.010	1.000	1.010	313,000	313,090	1.0003	1.010	1.000	1.010	1.000	1.010	313,000	1.0003	0.00%
2022-12-13	0	1.010	0.980	1.010	0.970	1.010	1,092,592	1,061,216	0.9713	1.010	0.980	1.010	0.970	1.010	1,092,592	0.9713	3.06%
2022-12-12	0	0.980	0.960	0.980	0.970	0.980	1,599,320	1,551,450	0.9701	0.980	0.960	0.980	0.970	0.980	1,599,320	0.9701	-1.01%
2022-12-09	0	0.990	0.960	0.990	0.970	0.990	2,220,000	2,154,120	0.9703	0.990	0.960	0.990	0.970	0.990	2,220,000	0.9703	1.02%
2022-12-08	0	0.980	0.970	0.980	0.960	0.980	1,674,000	1,623,750	0.9700	0.980	0.970	0.980	0.960	0.980	1,674,000	0.9700	0.00%
2022-12-07	0	0.980	0.970	0.980	0.970	0.980	18,000	17,570	0.9761	0.980	0.970	0.980	0.970	0.980	18,000	0.9761	-1.01%
2022-12-06	0	0.990	0.960	0.990	0.960	0.990	1,033,000	1,002,020	0.9700	0.990	0.960	0.990	0.960	0.990	1,033,000	0.9700	0.00%
2022-12-05	0	0.990	0.960	0.990	0.960	1.000	1,019,000	988,680	0.9702	0.990	0.960	0.990	0.960	1.000	1,019,000	0.9702	0.00%
2022-12-02	0	0.990	0.960	0.990	0.950	0.990	1,582,394	1,525,266	0.9639	0.990	0.960	0.990	0.950	0.990	1,582,394	0.9639	0.00%
2022-12-01	0	0.990	0.960	0.990	0.960	0.990	723,142	697,392	0.9644	0.990	0.960	0.990	0.960	0.990	723,142	0.9644	2.06%
2022-11-30	0	0.970	0.950	0.990	0.950	0.990	1,152,000	1,113,100	0.9662	0.970	0.950	0.990	0.950	0.990	1,152,000	0.9662	-2.02%
2022-11-29	0	0.990	0.950	0.990	0.950	0.990	1,068,200	1,029,154	0.9634	0.990	0.950	0.990	0.950	0.990	1,068,200	0.9634	2.06%
2022-11-28	0	0.970	0.960	0.970	0.960	1.000	1,106,862	1,079,651	0.9754	0.970	0.960	0.970	0.960	1.000	1,106,862	0.9754	-4.90%
2022-11-25	0	1.020	1.000	1.020	1.000	1.020	29,000	29,200	1.0069	1.020	1.000	1.020	1.000	1.020	29,000	1.0069	0.00%
2022-11-24	0	1.020	0.990	1.020	0.990	1.020	5,000	5,010	1.0020	1.020	0.990	1.020	0.990	1.020	5,000	1.0020	0.00%
2022-11-23	0	1.020	0.990	1.020	0.980	1.020	103,005	103,024	1.0002	1.020	0.990	1.020	0.980	1.020	103,005	1.0002	0.00%
2022-11-22	0	1.020	0.990	1.030	-	-	0	0	-	1.020	0.990	1.030	-	-	0	-	0.00%
2022-11-21	0	1.020	0.990	1.020	0.990	1.020	102,000	101,010	0.9903	1.020	0.990	1.020	0.990	1.020	102,000	0.9903	2.00%
2022-11-18	0	1.000	0.970	1.000	0.960	1.000	94,000	92,200	0.9809	1.000	0.970	1.000	0.960	1.000	94,000	0.9809	0.00%
2022-11-17	0	1.000	0.980	1.000	0.980	1.060	178,189	178,189	1.0000	1.000	0.980	1.000	0.980	1.060	178,189	1.0000	-5.66%
2022-11-16	0	1.060	0.980	1.060	0.990	1.060	68,000	70,790	1.0410	1.060	0.980	1.060	0.990	1.060	68,000	1.0410	2.91%
2022-11-15	0	1.030	0.970	1.030	1.000	1.040	34,000	34,120	1.0035	1.030	0.970	1.030	1.000	1.040	34,000	1.0035	0.98%
2022-11-14	0	1.020	0.960	1.020	0.960	1.020	12,085	12,058	0.9978	1.020	0.960	1.020	0.960	1.020	12,085	0.9978	3.03%
2022-11-11	0	0.990	0.950	0.990	0.920	0.990	45,000	43,900	0.9756	0.990	0.950	0.990	0.920	0.990	45,000	0.9756	4.21%
2022-11-10	0	0.950	0.910	0.960	-	-	13	11	0.8462	0.950	0.910	0.960	-	-	13	0.8462	0.00%
2022-11-09	0	0.950	0.910	0.960	0.950	0.960	30,000	28,580	0.9527	0.950	0.910	0.960	0.950	0.960	30,000	0.9527	0.00%
2022-11-08	0	0.950	0.910	0.950	0.900	0.950	79,579	73,365	0.9219	0.950	0.910	0.950	0.900	0.950	79,579	0.9219	0.00%
2022-11-07	0	0.950	0.910	0.950	-	-	0	0	-	0.950	0.910	0.950	-	-	0	-	0.00%
2022-11-04	0	0.950	0.920	0.950	0.920	0.950	15,000	14,100	0.9400	0.950	0.920	0.950	0.920	0.950	15,000	0.9400	2.15%
2022-11-03	0	0.930	0.900	0.930	0.900	0.940	58,800	53,534	0.9104	0.930	0.900	0.930	0.900	0.940	58,800	0.9104	-1.06%
2022-11-02	0	0.940	0.910	0.940	-	-	1,000	910	0.9100	0.940	0.910	0.940	-	-	1,000	0.9100	0.00%
2022-11-01	0	0.940	0.910	0.940	0.910	0.950	61,000	56,560	0.9272	0.940	0.910	0.940	0.910	0.950	61,000	0.9272	0.00%
2022-10-31	0	0.940	0.900	0.940	0.900	0.950	250,000	236,560	0.9462	0.940	0.900	0.940	0.900	0.950	250,000	0.9462	-1.05%
2022-10-28	0	0.950	0.910	0.950	-	-	0	0	-	0.950	0.910	0.950	-	-	0	-	0.00%
2022-10-27	0	0.950	0.910	0.950	-	-	0	0	-	0.950	0.910	0.950	-	-	0	-	0.00%
2022-10-26	0	0.950	0.930	0.950	0.920	0.950	8,000	7,520	0.9400	0.950	0.930	0.950	0.920	0.950	8,000	0.9400	0.00%
2022-10-25	0	0.950	0.920	0.950	0.910	0.950	28,760	26,814	0.9323	0.950	0.920	0.950	0.910	0.950	28,760	0.9323	1.06%
2022-10-24	0	0.940	0.910	0.940	0.900	0.950	67,000	60,860	0.9084	0.940	0.910	0.940	0.900	0.950	67,000	0.9084	-1.05%
2022-10-21	0	0.950	0.900	0.950	-	-	0	0	-	0.950	0.900	0.950	-	-	0	-	0.00%
2022-10-20	0	0.950	0.920	0.950	0.910	0.950	55,000	51,210	0.9311	0.950	0.920	0.950	0.910	0.950	55,000	0.9311	0.00%
2022-10-19	0	0.950	0.910	0.950	0.910	0.950	28,612	26,808	0.9369	0.950	0.910	0.950	0.910	0.950	28,612	0.9369	0.00%
2022-10-18	0	0.950	0.910	0.950	-	-	0	0	-	0.950	0.910	0.950	-	-	0	-	0.00%
2022-10-17	0	0.950	0.900	0.950	-	-	0	0	-	0.950	0.900	0.950	-	-	0	-	0.00%
2022-10-14	0	0.950	0.930	0.950	0.930	0.970	66,739	62,800	0.9410	0.950	0.930	0.950	0.930	0.970	66,739	0.9410	-1.04%
2022-10-13	0	0.960	0.920	0.970	-	-	32	28	0.8750	0.960	0.920	0.970	-	-	32	0.8750	0.00%
2022-10-12	0	0.960	0.920	0.960	-	-	0	0	-	0.960	0.920	0.960	-	-	0	-	0.00%
2022-10-11	0	0.960	0.930	0.960	-	-	0	0	-	0.960	0.930	0.960	-	-	0	-	0.00%
2022-10-10	0	0.960	0.940	0.960	-	-	0	0	-	0.960	0.940	0.960	-	-	0	-	0.00%
2022-10-07	0	0.960	0.950	0.960	0.940	0.960	85,000	81,070	0.9538	0.960	0.950	0.960	0.940	0.960	85,000	0.9538	0.00%
2022-10-06	0	0.960	0.950	0.960	0.950	0.960	1,022,000	981,080	0.9600	0.960	0.950	0.960	0.950	0.960	1,022,000	0.9600	0.00%
2022-10-05	0	0.960	0.950	0.960	0.960	0.970	1,008,000	967,750	0.9601	0.960	0.950	0.960	0.960	0.970	1,008,000	0.9601	0.00%
2022-10-03	0	0.960	0.940	0.960	0.940	0.960	943,611	897,412	0.9510	0.960	0.940	0.960	0.940	0.960	943,611	0.9510	0.00%
2022-09-30	0	0.960	0.950	0.960	0.960	0.960	1,000	960	0.9600	0.960	0.950	0.960	0.960	0.960	1,000	0.9600	1.05%
2022-09-29	0	0.950	0.950	0.960	0.950	0.970	861,000	830,560	0.9646	0.950	0.950	0.960	0.950	0.970	861,000	0.9646	-2.06%
2022-09-28	0	0.970	0.960	0.970	0.960	0.970	412,000	399,590	0.9699	0.970	0.960	0.970	0.960	0.970	412,000	0.9699	-1.02%
2022-09-27	0	0.980	0.970	0.980	0.970	0.980	861,000	837,240	0.9724	0.980	0.970	0.980	0.970	0.980	861,000	0.9724	1.03%
2022-09-26	0	0.970	0.970	0.980	0.970	0.980	519,096	508,510	0.9796	0.970	0.970	0.980	0.970	0.980	519,096	0.9796	0.00%
2022-09-23	0	0.970	0.970	0.990	0.970	0.990	651,000	637,430	0.9792	0.970	0.970	0.990	0.970	0.990	651,000	0.9792	-2.02%
2022-09-22	0	0.990	0.970	0.990	0.970	0.990	1,377,000	1,352,420	0.9821	0.990	0.970	0.990	0.970	0.990	1,377,000	0.9821	-1.00%
2022-09-21	0	1.000	0.980	1.000	0.980	1.000	516,000	510,800	0.9899	1.000	0.980	1.000	0.980	1.000	516,000	0.9899	0.00%
2022-09-20	0	1.000	0.980	1.000	0.980	1.000	1,136,000	1,124,620	0.9900	1.000	0.980	1.000	0.980	1.000	1,136,000	0.9900	0.00%
2022-09-19	0	1.000	0.980	1.000	0.990	1.020	1,504,000	1,494,090	0.9934	1.000	0.980	1.000	0.990	1.020	1,504,000	0.9934	-1.96%
2022-09-16	0	1.020	0.990	1.020	0.990	1.020	1,544,000	1,544,030	1.0000	1.020	0.990	1.020	0.990	1.020	1,544,000	1.0000	0.99%
2022-09-15	0	1.010	0.990	1.010	1.000	1.020	2,409,797	2,409,835	1.0000	1.010	0.990	1.010	1.000	1.020	2,409,797	1.0000	-0.98%
2022-09-14	0	1.020	1.000	1.020	1.000	1.020	1,512,000	1,527,080	1.0100	1.020	1.000	1.020	1.000	1.020	1,512,000	1.0100	0.00%
2022-09-13	0	1.020	1.000	1.020	1.010	1.020	491,000	495,940	1.0101	1.020	1.000	1.020	1.010	1.020	491,000	1.0101	0.00%
2022-09-09	0	1.020	1.000	1.020	1.000	1.020	49,085	49,262	1.0036	1.020	1.000	1.020	1.000	1.020	49,085	1.0036	0.00%
2022-09-08	0	1.020	1.000	1.020	-	-	0	0	-	1.020	1.000	1.020	-	-	0	-	0.00%
2022-09-07	0	1.020	1.000	1.020	1.010	1.020	61,000	61,660	1.0108	1.020	1.000	1.020	1.010	1.020	61,000	1.0108	0.00%
2022-09-06	0	1.020	1.000	1.020	1.010	1.030	1,611,000	1,627,210	1.0101	1.020	1.000	1.020	1.010	1.030	1,611,000	1.0101	-0.97%
2022-09-05	0	1.030	1.010	1.030	1.020	1.030	1,803,494	1,844,339	1.0226	1.030	1.010	1.030	1.020	1.030	1,803,494	1.0226	0.00%
2022-09-02	0	1.030	1.010	1.030	1.010	1.030	1,402,028	1,431,547	1.0211	1.030	1.010	1.030	1.010	1.030	1,402,028	1.0211	0.98%
2022-09-01	0	1.020	0.990	1.020	1.000	1.020	264,000	265,850	1.0070	1.020	0.990	1.020	1.000	1.020	264,000	1.0070	0.00%
2022-08-31	0	1.020	1.000	1.020	1.000	1.030	448,558	452,501	1.0088	1.020	1.000	1.020	1.000	1.030	448,558	1.0088	-0.97%
2022-08-30	0	1.030	1.010	1.030	-	-	0	0	-	1.030	1.010	1.030	-	-	0	-	0.00%
2022-08-29	0	1.030	1.010	1.030	-	-	0	0	-	1.030	1.010	1.030	-	-	0	-	0.00%
2022-08-26	0	1.030	1.010	1.030	1.010	1.030	8,163	8,319	1.0191	1.030	1.010	1.030	1.010	1.030	8,163	1.0191	0.00%
2022-08-25	0	1.030	1.020	1.030	1.000	1.030	62,600	63,802	1.0192	1.030	1.020	1.030	1.000	1.030	62,600	1.0192	0.00%
2022-08-24	0	1.030	1.010	1.030	-	-	0	0	-	1.030	1.010	1.030	-	-	0	-	0.00%
2022-08-23	0	1.030	1.010	1.030	1.020	1.030	378,000	386,610	1.0228	1.030	1.010	1.030	1.020	1.030	378,000	1.0228	0.00%
2022-08-22	0	1.030	1.020	1.030	1.010	1.030	507,000	516,900	1.0195	1.030	1.020	1.030	1.010	1.030	507,000	1.0195	-0.96%
2022-08-19	0	1.040	1.020	1.040	1.020	1.040	240,000	247,240	1.0302	1.040	1.020	1.040	1.020	1.040	240,000	1.0302	0.97%
2022-08-18	0	1.030	1.020	1.030	1.020	1.030	255,000	262,640	1.0300	1.030	1.020	1.030	1.020	1.030	255,000	1.0300	0.00%
2022-08-17	0	1.030	1.010	1.030	1.020	1.030	547,000	560,740	1.0251	1.030	1.010	1.030	1.020	1.030	547,000	1.0251	0.00%
2022-08-16	0	1.030	1.010	1.030	1.020	1.030	426,200	437,198	1.0258	1.030	1.010	1.030	1.020	1.030	426,200	1.0258	0.00%
2022-08-15	0	1.030	1.020	1.030	1.020	1.030	224,000	230,700	1.0299	1.030	1.020	1.030	1.020	1.030	224,000	1.0299	0.00%
2022-08-12	0	1.030	1.020	1.030	1.020	1.030	304,173	313,081	1.0293	1.030	1.020	1.030	1.020	1.030	304,173	1.0293	0.00%
2022-08-11	0	1.030	1.010	1.030	1.020	1.030	204,000	209,900	1.0289	1.030	1.010	1.030	1.020	1.030	204,000	1.0289	0.00%
2022-08-10	0	1.030	1.010	1.030	1.010	1.030	578,000	587,340	1.0162	1.030	1.010	1.030	1.010	1.030	578,000	1.0162	0.00%
2022-08-09	0	1.030	1.010	1.030	1.020	1.030	214,000	218,840	1.0226	1.030	1.010	1.030	1.020	1.030	214,000	1.0226	0.00%
2022-08-08	0	1.030	1.020	1.030	1.010	1.030	436,000	447,550	1.0265	1.030	1.020	1.030	1.010	1.030	436,000	1.0265	-0.96%
2022-08-05	0	1.040	1.010	1.040	1.010	1.040	309,000	317,370	1.0271	1.040	1.010	1.040	1.010	1.040	309,000	1.0271	0.97%
2022-08-04	0	1.030	1.010	1.030	1.010	1.030	473,000	481,980	1.0190	1.030	1.010	1.030	1.010	1.030	473,000	1.0190	0.98%
2022-08-03	0	1.020	1.010	1.030	1.000	1.050	1,272,000	1,298,990	1.0212	1.020	1.010	1.030	1.000	1.050	1,272,000	1.0212	0.99%
2022-08-02	0	1.010	0.990	1.010	1.000	1.010	264,000	265,970	1.0075	1.010	0.990	1.010	1.000	1.010	264,000	1.0075	-0.98%
2022-08-01	0	1.020	1.010	1.020	1.010	1.020	511,405	517,556	1.0120	1.020	1.010	1.020	1.010	1.020	511,405	1.0120	0.00%
2022-07-29	0	1.020	1.000	1.020	1.010	1.020	418,000	425,290	1.0174	1.020	1.000	1.020	1.010	1.020	418,000	1.0174	0.00%
2022-07-28	0	1.020	1.010	1.020	1.020	1.020	438,000	446,760	1.0200	1.020	1.010	1.020	1.020	1.020	438,000	1.0200	0.00%
2022-07-27	0	1.020	1.000	1.020	1.010	1.030	418,000	425,800	1.0187	1.020	1.000	1.020	1.010	1.030	418,000	1.0187	0.00%
2022-07-26	0	1.020	1.010	1.020	-	-	0	0	-	1.020	1.010	1.020	-	-	0	-	0.00%
2022-07-25	0	1.020	1.010	1.020	1.010	1.020	408,593	416,725	1.0199	1.020	1.010	1.020	1.010	1.020	408,593	1.0199	0.00%
2022-07-22	0	1.020	1.010	1.030	1.020	1.030	607,000	619,150	1.0200	1.020	1.010	1.030	1.020	1.030	607,000	1.0200	0.00%
2022-07-21	0	1.020	1.010	1.020	1.020	1.020	621,138	633,556	1.0200	1.020	1.010	1.020	1.020	1.020	621,138	1.0200	0.00%
2022-07-20	0	1.020	1.010	1.030	-	-	0	0	-	1.020	1.010	1.030	-	-	0	-	0.00%
2022-07-19	0	1.020	1.010	1.020	1.020	1.020	425,108	433,606	1.0200	1.020	1.010	1.020	1.020	1.020	425,108	1.0200	-0.97%
2022-07-18	0	1.030	1.010	1.030	1.000	1.030	1,010,256	1,026,053	1.0156	1.030	1.010	1.030	1.000	1.030	1,010,256	1.0156	3.00%
2022-07-15	0	1.000	0.990	1.000	0.990	1.020	847,000	848,030	1.0012	1.000	0.990	1.000	0.990	1.020	847,000	1.0012	-2.91%
2022-07-14	0	1.030	0.990	1.040	1.000	1.030	523,000	524,590	1.0030	1.030	0.990	1.040	1.000	1.030	523,000	1.0030	0.98%
2022-07-13	0	1.070	1.050	1.070	1.050	1.070	503,000	528,210	1.0501	1.020	1.001	1.020	1.001	1.020	527,657	1.0010	0.00%
2022-07-12	0	1.070	1.040	1.070	1.040	1.070	654,360	687,300	1.0503	1.020	0.991	1.020	0.991	1.020	686,436	1.0013	2.88%
2022-07-11	0	1.040	1.040	1.080	1.040	1.080	32,000	33,660	1.0519	0.991	0.991	1.030	0.991	1.030	33,569	1.0027	-4.59%
2022-07-08	0	1.090	1.070	1.090	1.050	1.090	700,000	735,750	1.0511	1.039	1.020	1.039	1.001	1.039	734,314	1.0020	1.87%
2022-07-07	0	1.070	1.040	1.070	1.050	1.100	100,080	105,411	1.0533	1.020	0.991	1.020	1.001	1.049	104,986	1.0040	-0.93%
2022-07-06	0	1.080	1.050	1.080	1.050	1.120	122,000	130,440	1.0692	1.030	1.001	1.030	1.001	1.068	127,980	1.0192	-2.70%
2022-07-05	0	1.110	1.070	1.110	1.030	1.130	245,143	258,033	1.0526	1.058	1.020	1.058	0.982	1.077	257,160	1.0034	5.71%
2022-07-04	0	1.050	1.020	1.050	1.010	1.190	2,603,277	2,690,799	1.0336	1.001	0.972	1.001	0.963	1.134	2,730,889	0.9853	-11.76%
2022-06-30	0	1.190	1.140	1.190	1.150	1.200	253,000	292,900	1.1577	1.134	1.087	1.134	1.096	1.144	265,402	1.1036	0.85%
2022-06-29	0	1.180	1.150	1.180	1.160	1.180	245,386	286,632	1.1681	1.125	1.096	1.125	1.106	1.125	257,415	1.1135	-1.67%
2022-06-28	0	1.200	1.160	1.200	1.170	1.200	117,200	138,906	1.1852	1.144	1.106	1.144	1.115	1.144	122,945	1.1298	0.84%
2022-06-27	0	1.190	1.150	1.190	1.170	1.200	125,000	146,380	1.1710	1.134	1.096	1.134	1.115	1.144	131,127	1.1163	1.71%
2022-06-24	0	1.170	1.110	1.170	1.110	1.180	210,000	243,610	1.1600	1.115	1.058	1.115	1.058	1.125	220,294	1.1058	1.74%
2022-06-23	0	1.150	1.120	1.150	1.120	1.150	506,108	572,876	1.1319	1.096	1.068	1.096	1.068	1.096	530,917	1.0790	0.88%
2022-06-22	0	1.140	1.100	1.140	1.100	1.170	187,464	212,086	1.1313	1.087	1.049	1.087	1.049	1.115	196,653	1.0785	-1.72%
2022-06-21	0	1.160	1.120	1.160	1.090	1.160	469,000	533,010	1.1365	1.106	1.068	1.106	1.039	1.106	491,990	1.0834	8.41%
2022-06-20	0	1.070	1.020	1.070	0.990	1.100	464,000	475,630	1.0251	1.020	0.972	1.020	0.944	1.049	486,745	0.9772	7.00%
2022-06-17	0	1.000	0.990	1.000	0.990	1.000	15,000	14,900	0.9933	0.953	0.944	0.953	0.944	0.953	15,735	0.9469	0.00%
2022-06-16	0	1.000	0.990	1.000	0.990	1.010	618,200	618,178	1.0000	0.953	0.944	0.953	0.944	0.963	648,504	0.9532	0.00%
2022-06-15	0	1.000	0.990	1.000	0.990	1.010	425,021	423,029	0.9953	0.953	0.944	0.953	0.944	0.963	445,855	0.9488	-0.99%
2022-06-14	0	1.010	0.990	1.010	1.000	1.020	211,000	212,390	1.0066	0.963	0.944	0.963	0.953	0.972	221,343	0.9596	-0.98%
2022-06-13	0	1.020	1.010	1.020	0.990	1.020	410,000	412,670	1.0065	0.972	0.963	0.972	0.944	0.972	430,098	0.9595	2.00%
2022-06-10	0	1.000	0.990	1.000	-	-	0	0	-	0.953	0.944	0.953	-	-	0	-	0.00%
2022-06-09	0	1.000	0.990	1.000	0.990	1.000	30,035	29,743	0.9903	0.953	0.944	0.953	0.944	0.953	31,507	0.9440	0.00%
2022-06-08	0	1.000	0.990	1.000	0.990	1.000	6,000	5,980	0.9967	0.953	0.944	0.953	0.944	0.953	6,294	0.9501	0.00%
2022-06-07	0	1.000	0.990	1.000	1.000	1.010	188,000	188,020	1.0001	0.953	0.944	0.953	0.953	0.963	197,216	0.9534	0.00%
2022-06-06	0	1.000	0.990	1.000	1.000	1.000	163,000	163,000	1.0000	0.953	0.944	0.953	0.953	0.953	170,990	0.9533	0.00%
2022-06-02	0	1.000	0.990	1.000	-	-	0	0	-	0.953	0.944	0.953	-	-	0	-	0.00%
2022-06-01	0	1.000	0.990	1.000	1.000	1.010	276,000	276,010	1.0000	0.953	0.944	0.953	0.953	0.963	289,529	0.9533	-0.99%
2022-05-31	0	1.010	0.990	1.010	1.010	1.010	1,303	1,300	0.9977	0.963	0.944	0.963	0.963	0.963	1,367	0.9511	1.00%
2022-05-30	0	1.000	0.990	1.000	0.990	1.000	155,607	154,752	0.9945	0.953	0.944	0.953	0.944	0.953	163,235	0.9480	-1.96%
2022-05-27	0	1.020	0.990	1.020	0.990	1.020	65,000	64,380	0.9905	0.972	0.944	0.972	0.944	0.972	68,186	0.9442	3.03%
2022-05-26	0	0.990	0.980	0.990	-	-	0	0	-	0.944	0.934	0.944	-	-	0	-	0.00%
2022-05-25	0	0.990	0.980	0.990	0.990	1.000	34,218	33,899	0.9907	0.944	0.934	0.944	0.944	0.953	35,895	0.9444	-1.00%
2022-05-24	0	1.000	0.990	1.000	1.000	1.000	32,000	32,000	1.0000	0.953	0.944	0.953	0.953	0.953	33,569	0.9533	1.01%
2022-05-23	0	0.990	0.990	1.000	0.990	1.020	301,000	300,774	0.9992	0.944	0.944	0.953	0.944	0.972	315,755	0.9526	-2.94%
2022-05-20	0	1.020	1.000	1.020	-	-	420	403	0.9595	0.972	0.953	0.972	-	-	441	0.9147	0.00%
2022-05-19	0	1.020	1.000	1.020	0.990	1.020	21,386	21,312	0.9965	0.972	0.953	0.972	0.944	0.972	22,434	0.9500	0.00%
2022-05-18	0	1.020	1.000	1.020	-	-	0	0	-	0.972	0.953	0.972	-	-	0	-	0.00%
2022-05-17	0	1.020	1.000	1.020	1.010	1.020	30,000	30,310	1.0103	0.972	0.953	0.972	0.963	0.972	31,471	0.9631	0.00%
2022-05-16	0	1.020	1.000	1.020	1.020	1.020	1,000	1,020	1.0200	0.972	0.953	0.972	0.972	0.972	1,049	0.9723	-0.97%
2022-05-13	0	1.030	0.990	1.030	1.000	1.030	18,797	18,943	1.0078	0.982	0.944	0.982	0.953	0.982	19,718	0.9607	1.98%
2022-05-12	0	1.010	1.000	1.010	1.000	1.020	83,000	83,230	1.0028	0.963	0.953	0.963	0.953	0.972	87,069	0.9559	-1.94%
2022-05-11	0	1.030	1.010	1.030	1.030	1.040	11,000	11,430	1.0391	0.982	0.963	0.982	0.982	0.991	11,539	0.9905	-1.90%
2022-05-10	0	1.050	1.010	1.050	1.050	1.050	1,000	1,050	1.0500	1.001	0.963	1.001	1.001	1.001	1,049	1.0009	0.96%
2022-05-06	0	1.040	1.010	1.050	1.010	1.040	4,708	4,823	1.0244	0.991	0.963	1.001	0.963	0.991	4,939	0.9766	-0.95%
2022-05-05	0	1.050	1.010	1.050	1.010	1.050	50,302	51,435	1.0225	1.001	0.963	1.001	0.963	1.001	52,768	0.9747	1.94%
2022-05-04	0	1.030	1.010	1.030	1.000	1.030	143,000	144,320	1.0092	0.982	0.963	0.982	0.953	0.982	150,010	0.9621	0.98%
2022-05-03	0	1.020	1.010	1.020	-	-	0	0	-	0.972	0.963	0.972	-	-	0	-	-1.92%
2022-04-29	0	1.040	1.010	1.040	1.010	1.040	13,327	13,693	1.0275	0.991	0.963	0.991	0.963	0.991	13,980	0.9795	1.96%
2022-04-28	0	1.020	1.000	1.030	-	-	0	0	-	0.972	0.953	0.982	-	-	0	-	0.00%
2022-04-27	0	1.020	0.990	1.020	-	-	1,000	1,020	1.0200	0.972	0.944	0.972	-	-	1,049	0.9723	0.00%
2022-04-26	0	1.020	1.010	1.020	1.010	1.020	34,000	34,660	1.0194	0.972	0.963	0.972	0.963	0.972	35,667	0.9718	0.00%
2022-04-25	0	1.020	1.000	1.020	1.000	1.050	255,000	257,190	1.0086	0.972	0.953	0.972	0.953	1.001	267,500	0.9615	-2.86%
2022-04-22	0	1.050	1.020	1.050	1.050	1.050	1,016	1,065	1.0482	1.001	0.972	1.001	1.001	1.001	1,066	0.9992	3.96%
2022-04-21	0	1.010	1.010	1.050	1.010	1.050	138,000	140,880	1.0209	0.963	0.963	1.001	0.963	1.001	144,765	0.9732	-3.81%
2022-04-20	0	1.050	1.010	1.050	1.020	1.050	75,000	76,610	1.0215	1.001	0.963	1.001	0.972	1.001	78,676	0.9737	1.94%
2022-04-19	0	1.030	1.020	1.030	-	-	0	0	-	0.982	0.972	0.982	-	-	0	-	-0.96%
2022-04-14	0	1.040	1.030	1.040	1.020	1.040	186,000	190,140	1.0223	0.991	0.982	0.991	0.972	0.991	195,118	0.9745	0.97%
2022-04-13	0	1.030	1.010	1.030	-	-	0	0	-	0.982	0.963	0.982	-	-	0	-	0.00%
2022-04-12	0	1.030	0.990	1.030	1.000	1.030	147,216	147,421	1.0014	0.982	0.944	0.982	0.953	0.982	154,432	0.9546	1.98%
2022-04-11	0	1.010	1.010	1.020	1.010	1.030	107,000	108,170	1.0109	0.963	0.963	0.972	0.963	0.982	112,245	0.9637	-1.94%
2022-04-08	0	1.030	1.010	1.030	1.010	1.040	1,162,085	1,194,684	1.0281	0.982	0.963	0.982	0.963	0.991	1,219,050	0.9800	0.00%
2022-04-07	0	1.030	1.010	1.030	1.020	1.040	1,260,025	1,303,285	1.0343	0.982	0.963	0.982	0.972	0.991	1,321,791	0.9860	-0.96%
2022-04-06	0	1.040	1.030	1.040	1.030	1.050	1,434,111	1,490,131	1.0391	0.991	0.982	0.991	0.982	1.001	1,504,411	0.9905	1.96%
2022-04-04	0	1.020	1.010	1.020	1.010	1.040	260,959	266,235	1.0202	0.972	0.963	0.972	0.963	0.991	273,751	0.9725	0.00%
2022-04-01	0	1.020	1.010	1.020	1.020	1.030	151,000	154,060	1.0203	0.972	0.963	0.972	0.972	0.982	158,402	0.9726	-0.97%
2022-03-31	0	1.030	1.020	1.030	1.010	1.060	258,839	265,351	1.0252	0.982	0.972	0.982	0.963	1.010	271,527	0.9773	-0.96%
2022-03-30	0	1.040	1.030	1.040	1.010	1.040	273,216	276,711	1.0128	0.991	0.982	0.991	0.963	0.991	286,609	0.9655	0.97%
2022-03-29	0	1.030	1.020	1.030	1.010	1.040	21,697	22,249	1.0254	0.982	0.972	0.982	0.963	0.991	22,761	0.9775	1.98%
2022-03-28	0	1.010	1.010	1.030	1.000	1.030	268,000	270,960	1.0110	0.963	0.963	0.982	0.953	0.982	281,137	0.9638	-1.94%
2022-03-25	0	1.030	1.020	1.030	1.020	1.050	215,208	220,308	1.0237	0.982	0.972	0.982	0.972	1.001	225,757	0.9759	0.98%
2022-03-24	0	1.020	1.020	1.050	1.020	1.050	124,000	128,070	1.0328	0.972	0.972	1.001	0.972	1.001	130,078	0.9846	-2.86%
2022-03-23	0	1.050	1.010	1.050	1.000	1.050	321,000	328,200	1.0224	1.001	0.963	1.001	0.953	1.001	336,735	0.9747	0.00%
2022-03-22	0	1.050	1.000	1.050	1.030	1.050	14,000	14,480	1.0343	1.001	0.953	1.001	0.982	1.001	14,686	0.9860	2.94%
2022-03-21	0	1.020	0.990	1.020	0.990	1.020	144,000	143,080	0.9936	0.972	0.944	0.972	0.944	0.972	151,059	0.9472	2.00%
2022-03-18	0	1.000	0.960	1.000	1.000	1.000	64,840	64,770	0.9989	0.953	0.915	0.953	0.953	0.953	68,018	0.9522	0.00%
2022-03-17	0	1.000	0.980	1.000	0.960	1.020	76,000	74,030	0.9741	0.953	0.934	0.953	0.915	0.972	79,725	0.9286	3.09%
2022-03-16	0	0.970	0.940	0.970	0.900	1.000	468,432	441,280	0.9420	0.925	0.896	0.925	0.858	0.953	491,394	0.8980	3.19%
2022-03-15	0	0.940	0.920	0.940	0.910	0.980	284,000	264,780	0.9323	0.896	0.877	0.896	0.867	0.934	297,922	0.8888	-6.00%
2022-03-14	0	1.000	1.000	1.010	0.970	1.030	150,000	149,070	0.9938	0.953	0.953	0.963	0.925	0.982	157,353	0.9474	-3.85%
2022-03-11	0	1.040	1.040	1.050	1.000	1.050	205,000	206,080	1.0053	0.991	0.991	1.001	0.953	1.001	215,049	0.9583	0.97%
2022-03-10	0	1.030	1.000	1.030	1.000	1.030	137,000	137,250	1.0018	0.982	0.953	0.982	0.953	0.982	143,716	0.9550	0.00%
2022-03-09	0	1.030	1.000	1.030	0.990	1.030	159,000	159,190	1.0012	0.982	0.953	0.982	0.944	0.982	166,794	0.9544	0.98%
2022-03-08	0	1.020	0.990	1.020	1.000	1.050	102,000	103,580	1.0155	0.972	0.944	0.972	0.953	1.001	107,000	0.9680	-2.86%
2022-03-07	0	1.050	1.040	1.050	1.010	1.050	54,000	55,500	1.0278	1.001	0.991	1.001	0.963	1.001	56,647	0.9798	-0.94%
2022-03-04	0	1.060	1.030	1.060	1.020	1.060	90,200	93,538	1.0370	1.010	0.982	1.010	0.972	1.010	94,622	0.9885	0.00%
2022-03-03	0	1.060	1.030	1.060	1.030	1.060	137,626	142,448	1.0350	1.010	0.982	1.010	0.982	1.010	144,372	0.9867	0.00%
2022-03-02	0	1.060	1.030	1.060	1.030	1.060	48,000	49,760	1.0367	1.010	0.982	1.010	0.982	1.010	50,353	0.9882	0.00%
2022-03-01	0	1.060	1.020	1.060	1.000	1.060	282,000	288,610	1.0234	1.010	0.972	1.010	0.953	1.010	295,824	0.9756	0.00%
2022-02-28	0	1.060	1.030	1.060	1.040	1.060	51,909	54,296	1.0460	1.010	0.982	1.010	0.991	1.010	54,454	0.9971	0.00%
2022-02-25	0	1.060	1.040	1.060	1.040	1.070	74,000	77,360	1.0454	1.010	0.991	1.010	0.991	1.020	77,627	0.9966	-0.93%
2022-02-24	0	1.070	1.050	1.070	1.030	1.070	152,338	158,661	1.0415	1.020	1.001	1.020	0.982	1.020	159,806	0.9928	0.94%
2022-02-23	0	1.060	1.050	1.060	1.060	1.100	156,000	165,760	1.0626	1.010	1.001	1.010	1.010	1.049	163,647	1.0129	0.00%
2022-02-22	0	1.060	1.050	1.070	1.050	1.080	78,000	82,250	1.0545	1.010	1.001	1.020	1.001	1.030	81,824	1.0052	0.00%
2022-02-21	0	1.060	1.050	1.060	1.060	1.090	116,808	124,468	1.0656	1.010	1.001	1.010	1.010	1.039	122,534	1.0158	-2.75%
2022-02-18	0	1.090	1.070	1.090	1.070	1.100	76,000	82,210	1.0817	1.039	1.020	1.039	1.020	1.049	79,725	1.0312	0.00%
2022-02-17	0	1.090	1.090	1.100	1.060	1.090	65,000	69,790	1.0737	1.039	1.039	1.049	1.010	1.039	68,186	1.0235	0.00%
2022-02-16	0	1.090	1.070	1.090	1.060	1.100	68,216	73,342	1.0751	1.039	1.020	1.039	1.010	1.049	71,560	1.0249	-0.91%
2022-02-15	0	1.100	1.070	1.100	1.050	1.100	285,000	301,500	1.0579	1.049	1.020	1.049	1.001	1.049	298,971	1.0085	0.92%
2022-02-14	0	1.090	1.070	1.090	1.060	1.100	49,800	53,790	1.0801	1.039	1.020	1.039	1.010	1.049	52,241	1.0296	-0.91%
2022-02-11	0	1.100	1.060	1.100	-	-	0	0	-	1.049	1.010	1.049	-	-	0	-	0.00%
2022-02-10	0	1.100	1.080	1.100	1.060	1.100	206,000	220,010	1.0680	1.049	1.030	1.049	1.010	1.049	216,098	1.0181	0.00%
2022-02-09	0	1.100	1.080	1.100	1.060	1.100	99,000	107,210	1.0829	1.049	1.030	1.049	1.010	1.049	103,853	1.0323	0.92%
2022-02-08	0	1.090	1.060	1.090	1.050	1.100	425,000	450,640	1.0603	1.039	1.010	1.039	1.001	1.049	445,833	1.0108	-0.91%
2022-02-07	0	1.100	1.060	1.100	1.080	1.100	10,000	10,880	1.0880	1.049	1.010	1.049	1.030	1.049	10,490	1.0372	2.80%
2022-02-04	0	1.070	1.060	1.070	1.050	1.100	308,460	328,043	1.0635	1.020	1.010	1.020	1.001	1.049	323,581	1.0138	-2.73%
2022-01-31	0	1.100	1.050	1.100	-	-	0	0	-	1.049	1.001	1.049	-	-	0	-	0.00%
2022-01-28	0	1.100	1.050	1.100	1.050	1.100	201,000	212,740	1.0584	1.049	1.001	1.049	1.001	1.049	210,853	1.0089	0.00%
2022-01-27	0	1.100	1.060	1.100	1.050	1.100	372,000	395,130	1.0622	1.049	1.010	1.049	1.001	1.049	390,235	1.0125	1.85%
2022-01-26	0	1.080	1.060	1.080	1.060	1.080	530,000	564,660	1.0654	1.030	1.010	1.030	1.010	1.030	555,980	1.0156	0.00%
2022-01-25	0	1.080	1.060	1.080	1.050	1.090	499,000	531,700	1.0655	1.030	1.010	1.030	1.001	1.039	523,461	1.0157	0.00%
2022-01-24	0	1.080	1.080	1.090	1.080	1.130	645,000	709,600	1.1002	1.030	1.030	1.039	1.030	1.077	676,618	1.0487	-4.42%
2022-01-21	0	1.130	1.120	1.130	1.120	1.150	49,200	55,498	1.1280	1.077	1.068	1.077	1.068	1.096	51,612	1.0753	-1.74%
2022-01-20	0	1.150	1.130	1.150	1.120	1.150	750,200	848,480	1.1310	1.096	1.077	1.096	1.068	1.096	786,975	1.0782	0.00%
2022-01-19	0	1.150	1.140	1.150	1.130	1.170	69,200	79,550	1.1496	1.096	1.087	1.096	1.077	1.115	72,592	1.0958	0.00%
2022-01-18	0	1.150	1.130	1.150	-	-	0	0	-	1.096	1.077	1.096	-	-	0	-	0.00%
2022-01-17	0	1.150	1.130	1.150	1.120	1.150	139,013	156,844	1.1283	1.096	1.077	1.096	1.068	1.096	145,827	1.0755	-0.86%
2022-01-14	0	1.160	1.140	1.160	1.150	1.160	1,244,729	1,433,126	1.1514	1.106	1.087	1.106	1.096	1.106	1,305,745	1.0976	0.00%
2022-01-13	0	1.160	1.140	1.160	1.140	1.170	87,000	100,830	1.1590	1.106	1.087	1.106	1.087	1.115	91,265	1.1048	0.00%
2022-01-12	0	1.160	1.150	1.160	1.140	1.170	287,000	331,500	1.1551	1.106	1.096	1.106	1.087	1.115	301,069	1.1011	0.87%
2022-01-11	0	1.150	1.140	1.150	1.140	1.160	85,000	97,590	1.1481	1.096	1.087	1.096	1.087	1.106	89,167	1.0945	-0.86%
2022-01-10	0	1.160	1.130	1.160	1.140	1.160	158,000	181,230	1.1470	1.106	1.077	1.106	1.087	1.106	165,745	1.0934	0.00%
2022-01-07	0	1.160	1.130	1.160	1.150	1.160	6,000	6,910	1.1517	1.106	1.077	1.106	1.096	1.106	6,294	1.0979	0.00%
2022-01-06	0	1.160	1.110	1.160	1.110	1.160	28,000	31,510	1.1254	1.106	1.058	1.106	1.058	1.106	29,373	1.0728	0.87%
2022-01-05	0	1.150	1.140	1.150	1.130	1.150	59,000	66,840	1.1329	1.096	1.087	1.096	1.077	1.096	61,892	1.0799	-0.86%
2022-01-04	0	1.160	1.140	1.160	1.130	1.190	129,169	149,070	1.1541	1.106	1.087	1.106	1.077	1.134	135,501	1.1001	0.00%
2022-01-03	0	1.160	1.140	1.160	1.140	1.160	9,000	10,280	1.1422	1.106	1.087	1.106	1.087	1.106	9,441	1.0888	0.00%
2021-12-31	0	1.160	1.140	1.160	1.140	1.180	195,000	224,870	1.1532	1.106	1.087	1.106	1.087	1.125	204,559	1.0993	0.00%
2021-12-30	0	1.160	1.130	1.160	1.130	1.190	47,000	54,260	1.1545	1.106	1.077	1.106	1.077	1.134	49,304	1.1005	0.00%
2021-12-29	0	1.160	1.130	1.160	-	-	0	0	-	1.106	1.077	1.106	-	-	0	-	0.00%
2021-12-28	0	1.160	1.130	1.160	1.130	1.160	5,000	5,710	1.1420	1.106	1.077	1.106	1.077	1.106	5,245	1.0886	-0.85%
2021-12-24	0	1.170	1.140	1.170	1.170	1.170	1,000	1,170	1.1700	1.115	1.087	1.115	1.115	1.115	1,049	1.1153	0.86%
2021-12-23	0	1.160	1.140	1.160	1.160	1.160	51,000	59,160	1.1600	1.106	1.087	1.106	1.106	1.106	53,500	1.1058	0.00%
2021-12-22	0	1.160	1.130	1.160	1.140	1.160	214,000	244,110	1.1407	1.106	1.077	1.106	1.087	1.106	224,490	1.0874	0.00%
2021-12-21	0	1.160	1.140	1.160	1.140	1.170	49,212	56,305	1.1441	1.106	1.087	1.106	1.087	1.115	51,624	1.0907	0.00%
2021-12-20	0	1.160	1.160	1.170	1.140	1.160	158,000	180,280	1.1410	1.106	1.106	1.115	1.087	1.106	165,745	1.0877	-0.85%
2021-12-17	0	1.170	1.140	1.170	1.130	1.170	59,800	68,834	1.1511	1.115	1.087	1.115	1.077	1.115	62,731	1.0973	0.86%
2021-12-16	0	1.160	1.140	1.160	-	-	49	52	1.0612	1.106	1.087	1.106	-	-	51	1.0116	-0.85%
2021-12-15	0	1.170	1.140	1.170	1.130	1.190	421,600	481,094	1.1411	1.115	1.087	1.115	1.077	1.134	442,267	1.0878	0.86%
2021-12-14	0	1.160	1.150	1.160	1.130	1.170	342,000	390,090	1.1406	1.106	1.096	1.106	1.077	1.115	358,765	1.0873	-1.69%
2021-12-13	0	1.180	1.140	1.180	1.140	1.200	446,216	514,669	1.1534	1.125	1.087	1.125	1.087	1.144	468,089	1.0995	0.85%
2021-12-10	0	1.270	1.230	1.270	1.230	1.290	650,750	824,312	1.2667	1.115	1.080	1.115	1.080	1.133	740,996	1.1124	-0.78%
2021-12-09	0	1.280	1.240	1.280	1.250	1.300	646,810	816,138	1.2618	1.124	1.089	1.124	1.098	1.142	736,509	1.1081	2.40%
2021-12-08	0	1.250	1.230	1.250	1.220	1.250	50,000	61,100	1.2220	1.098	1.080	1.098	1.071	1.098	56,934	1.0732	0.00%
2021-12-07	0	1.250	1.230	1.250	1.220	1.250	124,000	152,520	1.2300	1.098	1.080	1.098	1.071	1.098	141,196	1.0802	0.00%
2021-12-06	0	1.250	1.230	1.250	1.220	1.250	54,000	66,250	1.2269	1.098	1.080	1.098	1.071	1.098	61,489	1.0774	0.81%
2021-12-03	0	1.240	1.210	1.240	1.210	1.240	128,000	156,950	1.2262	1.089	1.063	1.089	1.063	1.089	145,751	1.0768	0.00%
2021-12-02	0	1.240	1.220	1.240	1.220	1.290	431,631	531,633	1.2317	1.089	1.071	1.089	1.071	1.133	491,489	1.0817	-1.59%
2021-12-01	0	1.260	1.220	1.260	1.230	1.270	218,016	268,839	1.2331	1.107	1.071	1.107	1.080	1.115	248,250	1.0829	-0.79%
2021-11-30	0	1.270	1.230	1.270	1.230	1.300	232,054	288,355	1.2426	1.115	1.080	1.115	1.080	1.142	264,235	1.0913	0.79%
2021-11-29	0	1.260	1.240	1.260	1.240	1.320	743,600	935,850	1.2585	1.107	1.089	1.107	1.089	1.159	846,722	1.1053	0.00%
2021-11-26	0	1.260	1.200	1.260	1.210	1.260	205,592	252,944	1.2303	1.107	1.054	1.107	1.063	1.107	234,103	1.0805	0.80%
2021-11-25	0	1.250	1.200	1.250	1.200	1.250	446,221	537,970	1.2056	1.098	1.054	1.098	1.054	1.098	508,103	1.0588	3.31%
2021-11-24	0	1.210	1.200	1.210	1.180	1.210	72,000	86,410	1.2001	1.063	1.054	1.063	1.036	1.063	81,985	1.0540	0.00%
2021-11-23	0	1.210	1.180	1.210	1.170	1.210	435,000	516,780	1.1880	1.063	1.036	1.063	1.028	1.063	495,326	1.0433	0.83%
2021-11-22	0	1.200	1.170	1.200	1.160	1.200	1,478,917	1,739,994	1.1765	1.054	1.028	1.054	1.019	1.054	1,684,012	1.0332	2.56%
2021-11-19	0	1.170	1.140	1.170	1.090	1.170	62,000	69,520	1.1213	1.028	1.001	1.028	0.957	1.028	70,598	0.9847	4.46%
2021-11-18	0	1.120	1.090	1.120	1.100	1.130	126,000	139,820	1.1097	0.984	0.957	0.984	0.966	0.992	143,474	0.9745	-1.75%
2021-11-17	0	1.140	1.100	1.140	1.100	1.170	275,228	309,942	1.1261	1.001	0.966	1.001	0.966	1.028	313,396	0.9890	1.79%
2021-11-16	0	1.120	1.110	1.120	1.080	1.120	330,609	364,745	1.1033	0.984	0.975	0.984	0.948	0.984	376,458	0.9689	1.82%
2021-11-15	0	1.100	1.060	1.100	1.000	1.100	1,459,617	1,494,383	1.0238	0.966	0.931	0.966	0.878	0.966	1,662,036	0.8991	8.91%
2021-11-12	0	1.010	1.000	1.010	0.990	1.010	521,625	521,000	0.9988	0.887	0.878	0.887	0.869	0.887	593,964	0.8772	0.00%
2021-11-11	0	1.010	0.990	1.010	0.990	1.010	1,039,000	1,039,150	1.0001	0.887	0.869	0.887	0.869	0.887	1,183,088	0.8783	-0.98%
2021-11-10	0	1.020	0.990	1.020	0.990	1.070	1,200,329	1,208,485	1.0068	0.896	0.869	0.896	0.869	0.940	1,366,790	0.8842	0.00%
2021-11-09	0	1.020	0.980	1.020	0.980	1.050	97,000	97,670	1.0069	0.896	0.861	0.896	0.861	0.922	110,452	0.8843	-0.97%
2021-11-08	0	1.030	0.990	1.030	0.980	1.030	35,000	34,820	0.9949	0.905	0.869	0.905	0.861	0.905	39,854	0.8737	0.00%
2021-11-05	0	1.030	0.980	1.030	1.030	1.030	3,200	3,284	1.0263	0.905	0.861	0.905	0.905	0.905	3,644	0.9013	0.00%
2021-11-04	0	1.030	0.990	1.030	0.990	1.050	54,875	55,909	1.0188	0.905	0.869	0.905	0.869	0.922	62,485	0.8948	0.98%
2021-11-03	0	1.020	0.980	1.030	-	-	800	760	0.9500	0.896	0.861	0.905	-	-	911	0.8343	-0.97%
2021-11-02	0	1.030	0.980	1.030	1.010	1.010	4,000	4,060	1.0150	0.905	0.861	0.905	0.887	0.887	4,555	0.8914	0.98%
2021-11-01	0	1.020	1.010	1.040	1.020	1.020	29,000	29,580	1.0200	0.896	0.887	0.913	0.896	0.896	33,022	0.8958	-1.92%
2021-10-29	0	1.040	1.010	1.040	1.000	1.050	20,000	20,560	1.0280	0.913	0.887	0.913	0.878	0.922	22,774	0.9028	0.97%
2021-10-28	0	1.030	1.010	1.070	-	-	0	0	-	0.905	0.887	0.940	-	-	0	-	0.00%
2021-10-27	0	1.030	1.010	1.030	1.020	1.030	67,939	69,595	1.0244	0.905	0.887	0.905	0.896	0.905	77,361	0.8996	0.00%
2021-10-26	0	1.030	1.010	1.060	-	-	0	0	-	0.905	0.887	0.931	-	-	0	-	0.00%
2021-10-25	0	1.030	1.010	1.030	1.000	1.040	22,000	22,440	1.0200	0.905	0.887	0.905	0.878	0.913	25,051	0.8958	0.00%
2021-10-22	0	1.030	1.020	1.030	1.020	1.050	214,791	221,633	1.0319	0.905	0.896	0.905	0.896	0.922	244,578	0.9062	0.98%
2021-10-21	0	1.020	1.000	1.030	-	-	7	6	0.8571	0.896	0.878	0.905	-	-	8	0.7528	0.00%
2021-10-20	0	1.020	1.000	1.020	1.000	1.030	93,501	93,540	1.0004	0.896	0.878	0.896	0.878	0.905	106,468	0.8786	0.00%
2021-10-19	0	1.020	0.990	1.070	-	-	0	0	-	0.896	0.869	0.940	-	-	0	-	0.00%
2021-10-18	0	1.020	1.000	1.020	1.000	1.020	26,820	27,275	1.0170	0.896	0.878	0.896	0.878	0.896	30,539	0.8931	0.00%
2021-10-15	0	1.020	0.990	1.020	-	-	0	0	-	0.896	0.869	0.896	-	-	0	-	0.00%
2021-10-12	0	1.020	0.990	1.020	-	-	0	0	-	0.896	0.869	0.896	-	-	0	-	-0.97%
2021-10-11	0	1.030	0.980	1.030	0.980	1.030	210,000	206,530	0.9835	0.905	0.861	0.905	0.861	0.905	239,123	0.8637	0.00%
2021-10-08	0	1.030	0.980	1.030	0.980	1.030	326,198	322,726	0.9894	0.905	0.861	0.905	0.861	0.905	371,435	0.8689	0.00%
2021-10-07	0	1.030	0.970	1.030	1.020	1.030	31,000	31,640	1.0206	0.905	0.852	0.905	0.896	0.905	35,299	0.8963	1.98%
2021-10-06	0	1.010	0.960	1.020	0.960	1.010	11,000	10,610	0.9645	0.887	0.843	0.896	0.843	0.887	12,525	0.8471	0.00%
2021-10-05	0	1.010	0.970	1.020	1.010	1.010	2,000	2,020	1.0100	0.887	0.852	0.896	0.887	0.887	2,277	0.8870	2.02%
2021-10-04	0	0.990	0.950	0.990	0.920	1.000	1,258,000	1,203,330	0.9565	0.869	0.834	0.869	0.808	0.878	1,432,459	0.8400	-1.98%
2021-09-30	0	1.010	1.000	1.010	1.000	1.030	176,000	176,410	1.0023	0.887	0.878	0.887	0.878	0.905	200,408	0.8803	-1.94%
2021-09-29	0	1.030	1.010	1.030	1.000	1.030	22,729	22,973	1.0107	0.905	0.887	0.905	0.878	0.905	25,881	0.8876	1.98%
2021-09-28	0	1.010	1.000	1.010	1.010	1.010	80,000	80,800	1.0100	0.887	0.878	0.887	0.887	0.887	91,094	0.8870	-1.94%
2021-09-27	0	1.030	1.000	1.030	1.000	1.040	173,000	173,660	1.0038	0.905	0.878	0.905	0.878	0.913	196,992	0.8816	0.00%
2021-09-24	0	1.030	1.010	1.030	1.010	1.050	327,635	337,482	1.0301	0.905	0.887	0.905	0.887	0.922	373,071	0.9046	0.00%
2021-09-23	0	1.030	1.000	1.030	0.990	1.030	144,072	143,679	0.9973	0.905	0.878	0.905	0.869	0.905	164,052	0.8758	0.00%
2021-09-21	0	1.030	1.000	1.030	0.990	1.030	83,302	84,032	1.0088	0.905	0.878	0.905	0.869	0.905	94,854	0.8859	0.00%
2021-09-20	0	1.030	1.010	1.030	0.990	1.030	82,000	81,810	0.9977	0.905	0.887	0.905	0.869	0.905	93,372	0.8762	0.00%
2021-09-17	0	1.030	1.010	1.030	0.990	1.060	164,400	169,424	1.0306	0.905	0.887	0.905	0.869	0.931	187,199	0.9050	0.98%
2021-09-16	0	1.020	1.000	1.020	-	-	0	0	-	0.896	0.878	0.896	-	-	0	-	-2.86%
2021-09-15	0	1.050	0.990	1.050	0.990	1.050	365,993	365,768	0.9994	0.922	0.869	0.922	0.869	0.922	416,749	0.8777	0.00%
2021-09-14	0	1.050	1.010	1.050	1.050	1.050	4,000	4,200	1.0500	0.922	0.887	0.922	0.922	0.922	4,555	0.9221	0.00%
2021-09-13	0	1.050	1.000	1.050	1.000	1.050	30,266	30,681	1.0137	0.922	0.878	0.922	0.878	0.922	34,463	0.8903	2.94%
2021-09-10	0	1.020	1.010	1.020	1.020	1.060	159,000	164,060	1.0318	0.896	0.887	0.896	0.896	0.931	181,050	0.9062	-5.56%
2021-09-09	0	1.080	1.050	1.070	1.050	1.080	164,957	176,597	1.0706	0.948	0.922	0.940	0.922	0.948	187,833	0.9402	0.93%
2021-09-08	0	1.070	1.050	1.070	0.980	1.070	465,919	480,598	1.0315	0.940	0.922	0.940	0.861	0.940	530,532	0.9059	3.88%
2021-09-07	0	1.030	0.970	1.030	0.950	1.030	600,009	583,638	0.9727	0.905	0.852	0.905	0.834	0.905	683,218	0.8542	5.10%
2021-09-06	0	0.980	0.940	0.980	0.940	0.980	210,000	201,330	0.9587	0.861	0.826	0.861	0.826	0.861	239,123	0.8420	2.08%
2021-09-03	0	0.960	0.930	0.960	0.920	0.960	77,000	71,710	0.9313	0.843	0.817	0.843	0.808	0.843	87,678	0.8179	1.05%
2021-09-02	0	0.950	0.910	0.950	0.910	0.950	204,000	190,580	0.9342	0.834	0.799	0.834	0.799	0.834	232,291	0.8204	0.00%
2021-09-01	0	0.950	0.920	0.950	0.900	0.970	379,000	353,010	0.9314	0.834	0.808	0.834	0.790	0.852	431,559	0.8180	2.15%
2021-08-31	0	0.930	0.900	0.930	0.900	0.940	141,046	127,179	0.9017	0.817	0.790	0.817	0.790	0.826	160,606	0.7919	3.33%
2021-08-30	0	0.900	0.880	0.900	0.870	0.910	71,432	63,321	0.8865	0.790	0.773	0.790	0.764	0.799	81,338	0.7785	-1.10%
2021-08-27	0	0.910	0.890	0.910	0.890	0.910	78,000	70,220	0.9003	0.799	0.782	0.799	0.782	0.799	88,817	0.7906	0.00%
2021-08-26	0	0.910	0.890	0.910	0.890	0.910	103,446	93,148	0.9005	0.799	0.782	0.799	0.782	0.799	117,792	0.7908	-2.15%
2021-08-25	0	0.930	0.900	0.940	0.900	0.930	185,000	167,160	0.9036	0.817	0.790	0.826	0.790	0.817	210,656	0.7935	1.09%
2021-08-24	0	0.920	0.890	0.920	0.900	0.940	465,018	420,197	0.9036	0.808	0.782	0.808	0.790	0.826	529,506	0.7936	-1.08%
2021-08-23	0	0.930	0.900	0.940	0.890	0.950	156,080	141,899	0.9091	0.817	0.790	0.826	0.782	0.834	177,725	0.7984	2.20%
2021-08-20	0	0.910	0.900	0.910	0.900	0.920	276,000	249,120	0.9026	0.799	0.790	0.799	0.790	0.808	314,276	0.7927	0.00%
2021-08-19	0	0.910	0.900	0.910	0.910	0.920	25,239	23,007	0.9116	0.799	0.790	0.799	0.799	0.808	28,739	0.8005	-1.09%
2021-08-18	0	0.920	0.890	0.920	0.890	0.920	235,146	211,835	0.9009	0.808	0.782	0.808	0.782	0.808	267,756	0.7911	0.00%
2021-08-17	0	0.920	0.900	0.920	0.890	0.930	314,000	283,180	0.9018	0.808	0.790	0.808	0.782	0.817	357,545	0.7920	0.00%
2021-08-16	0	0.920	0.910	0.920	0.910	0.930	16,227	14,789	0.9114	0.808	0.799	0.808	0.799	0.817	18,477	0.8004	-1.08%
2021-08-13	0	0.930	0.900	0.930	0.900	0.940	154,000	140,340	0.9113	0.817	0.790	0.817	0.790	0.826	175,357	0.8003	-1.06%
2021-08-12	0	0.940	0.910	0.940	0.910	0.940	186,000	169,580	0.9117	0.826	0.799	0.826	0.799	0.826	211,794	0.8007	2.17%
2021-08-11	0	0.920	0.910	0.920	0.900	0.940	195,600	178,054	0.9103	0.808	0.799	0.808	0.790	0.826	222,726	0.7994	-2.13%
2021-08-10	0	0.940	0.910	0.940	0.900	0.940	80,185	73,069	0.9113	0.826	0.799	0.826	0.790	0.826	91,305	0.8003	0.00%
2021-08-09	0	0.940	0.900	0.940	0.880	0.940	68,000	62,060	0.9126	0.826	0.790	0.826	0.773	0.826	77,430	0.8015	0.00%
2021-08-06	0	0.940	0.910	0.940	-	-	108	95	0.8796	0.826	0.799	0.826	-	-	123	0.7725	0.00%
2021-08-05	0	0.940	0.910	0.950	0.910	0.940	14,600	13,432	0.9200	0.826	0.799	0.834	0.799	0.826	16,625	0.8080	1.08%
2021-08-04	0	0.930	0.910	0.930	0.910	0.930	32,000	29,740	0.9294	0.817	0.799	0.817	0.799	0.817	36,438	0.8162	0.00%
2021-08-03	0	0.930	0.900	0.950	0.910	0.930	125,000	114,390	0.9151	0.817	0.790	0.834	0.799	0.817	142,335	0.8037	0.00%
2021-08-02	0	0.930	0.910	0.930	0.910	0.930	20,000	18,240	0.9120	0.817	0.799	0.817	0.799	0.817	22,774	0.8009	1.09%
2021-07-30	0	0.920	0.900	0.920	-	-	0	0	-	0.808	0.790	0.808	-	-	0	-	-1.08%
2021-07-29	0	0.930	0.900	0.930	0.900	0.950	86,420	79,281	0.9174	0.817	0.790	0.817	0.790	0.834	98,405	0.8057	3.33%
2021-07-28	0	0.900	0.890	0.900	0.890	0.930	383,579	344,953	0.8993	0.790	0.782	0.790	0.782	0.817	436,774	0.7898	-5.26%
2021-07-27	0	0.950	0.930	0.950	0.910	0.950	76,000	69,510	0.9146	0.834	0.817	0.834	0.799	0.834	86,540	0.8032	0.00%
2021-07-26	0	0.950	0.940	0.950	0.960	0.960	1,000	960	0.9600	0.834	0.826	0.834	0.843	0.843	1,139	0.8431	-1.04%
2021-07-23	0	0.960	0.940	0.960	-	-	302	274	0.9073	0.843	0.826	0.843	-	-	344	0.7968	0.00%
2021-07-22	0	0.960	0.930	0.960	0.930	0.970	31,197	29,955	0.9602	0.843	0.817	0.843	0.817	0.852	35,523	0.8432	1.05%
2021-07-21	0	0.950	0.920	0.950	0.940	0.950	42,603	40,148	0.9424	0.834	0.808	0.834	0.826	0.834	48,511	0.8276	0.00%
2021-07-20	0	0.950	0.940	0.950	0.940	0.980	813,000	776,980	0.9557	0.834	0.826	0.834	0.826	0.861	925,746	0.8393	-1.04%
2021-07-19	0	0.960	0.940	0.980	0.940	0.960	437,416	411,748	0.9413	0.843	0.826	0.861	0.826	0.843	498,077	0.8267	1.05%
2021-07-16	0	0.950	0.930	0.950	0.930	0.950	534,084	500,795	0.9377	0.834	0.817	0.834	0.817	0.834	608,150	0.8235	0.00%
2021-07-15	0	0.950	0.910	0.950	0.900	0.950	745,000	679,990	0.9127	0.834	0.799	0.834	0.790	0.834	848,316	0.8016	4.40%
2021-07-14	0	0.910	0.900	0.910	0.900	1.000	1,350,000	1,258,890	0.9325	0.799	0.790	0.799	0.790	0.878	1,537,217	0.8189	-3.19%
2021-07-13	0	0.940	0.930	0.940	0.930	0.950	456,600	429,180	0.9399	0.826	0.817	0.826	0.817	0.834	519,921	0.8255	-1.05%
2021-07-12	0	0.950	0.940	0.950	0.930	0.950	139,200	131,010	0.9412	0.834	0.826	0.834	0.817	0.834	158,504	0.8265	1.06%
2021-07-09	0	0.940	0.940	0.950	0.910	0.960	364,000	342,150	0.9400	0.826	0.826	0.834	0.799	0.843	414,479	0.8255	1.08%
2021-07-08	0	0.930	0.920	0.930	0.920	0.930	74,280	69,019	0.9292	0.817	0.808	0.817	0.808	0.817	84,581	0.8160	-1.06%
2021-07-07	0	0.940	0.920	0.950	0.920	0.950	91,000	85,150	0.9357	0.826	0.808	0.834	0.808	0.834	103,620	0.8218	0.00%
2021-07-06	0	0.940	0.930	0.940	0.940	0.960	586,062	554,726	0.9465	0.826	0.817	0.826	0.826	0.843	667,337	0.8313	-4.08%
2021-07-05	0	0.980	0.950	0.980	-	-	0	0	-	0.861	0.834	0.861	-	-	0	-	0.00%
2021-07-02	0	0.980	0.960	0.980	0.950	0.990	339,000	329,520	0.9720	0.861	0.843	0.861	0.834	0.869	386,012	0.8537	-2.00%
2021-06-30	0	1.000	0.980	1.000	-	-	40	38	0.9500	0.878	0.861	0.878	-	-	46	0.8343	0.00%
2021-06-29	0	1.000	0.980	0.990	0.980	1.000	51,045	50,632	0.9919	0.878	0.861	0.869	0.861	0.878	58,124	0.8711	0.00%
2021-06-28	0	1.000	0.980	1.000	0.980	1.000	21,946	21,848	0.9955	0.878	0.861	0.878	0.861	0.878	24,989	0.8743	0.00%
2021-06-25	0	1.000	0.970	1.000	-	-	0	0	-	0.878	0.852	0.878	-	-	0	-	0.00%
2021-06-24	0	1.000	0.980	1.000	0.980	1.000	120,200	119,148	0.9912	0.878	0.861	0.878	0.861	0.878	136,869	0.8705	0.00%
2021-06-23	0	1.000	0.980	1.000	0.980	1.000	61,000	60,810	0.9969	0.878	0.861	0.878	0.861	0.878	69,459	0.8755	0.00%
2021-06-22	0	1.000	0.980	1.000	0.980	1.000	69,000	68,640	0.9948	0.878	0.861	0.878	0.861	0.878	78,569	0.8736	0.00%
2021-06-21	0	1.000	0.960	1.000	-	-	0	0	-	0.878	0.843	0.878	-	-	0	-	0.00%
2021-06-18	0	1.000	0.960	1.000	-	-	0	0	-	0.878	0.843	0.878	-	-	0	-	0.00%
2021-06-17	0	1.000	0.960	1.000	0.940	1.000	211,117	205,464	0.9732	0.878	0.843	0.878	0.826	0.878	240,395	0.8547	0.00%
2021-06-16	0	1.000	0.980	1.000	0.990	1.000	39,000	38,960	0.9990	0.878	0.861	0.878	0.869	0.878	44,408	0.8773	-1.96%
2021-06-15	0	1.020	0.990	1.030	0.990	1.030	293,762	293,779	1.0001	0.896	0.869	0.905	0.869	0.905	334,501	0.8783	-1.92%
2021-06-11	0	1.040	1.000	1.040	0.970	1.040	277,000	273,570	0.9876	0.913	0.878	0.913	0.852	0.913	315,414	0.8673	5.05%
2021-06-10	0	0.990	0.970	0.990	-	-	0	0	-	0.869	0.852	0.869	-	-	0	-	0.00%
2021-06-09	0	0.990	0.970	0.990	0.980	0.990	156,600	153,980	0.9833	0.869	0.852	0.869	0.861	0.869	178,317	0.8635	-1.00%
2021-06-08	0	1.000	0.980	1.000	0.980	1.000	14,000	13,820	0.9871	0.878	0.861	0.878	0.861	0.878	15,942	0.8669	0.00%
2021-06-07	0	1.000	0.980	1.000	0.970	1.000	778,000	762,850	0.9805	0.878	0.861	0.878	0.852	0.878	885,893	0.8611	0.00%
2021-06-04	0	1.000	0.980	1.000	0.980	1.000	213,000	210,970	0.9905	0.878	0.861	0.878	0.861	0.878	242,539	0.8698	0.00%
2021-06-03	0	1.000	0.990	1.000	0.980	1.010	94,007	93,506	0.9947	0.878	0.869	0.878	0.861	0.887	107,044	0.8735	-0.99%
2021-06-02	0	1.010	0.980	1.010	-	-	0	0	-	0.887	0.861	0.887	-	-	0	-	0.00%
2021-06-01	0	1.010	0.980	1.010	0.990	1.010	74,000	74,210	1.0028	0.887	0.861	0.887	0.869	0.887	84,262	0.8807	1.00%
2021-05-31	0	1.000	0.990	1.000	0.990	1.010	132,145	132,589	1.0034	0.878	0.869	0.878	0.869	0.887	150,471	0.8812	-0.99%
2021-05-28	0	1.010	0.990	1.010	0.980	1.010	101,000	100,260	0.9927	0.887	0.869	0.887	0.861	0.887	115,007	0.8718	0.00%
2021-05-27	0	1.010	0.980	1.010	-	-	0	0	-	0.887	0.861	0.887	-	-	0	-	0.00%
2021-05-26	0	1.010	0.980	1.000	0.980	1.010	78,000	77,090	0.9883	0.887	0.861	0.878	0.861	0.887	88,817	0.8680	0.00%
2021-05-25	0	1.010	0.990	1.010	0.970	1.010	56,000	56,090	1.0016	0.887	0.869	0.887	0.852	0.887	63,766	0.8796	1.00%
2021-05-24	0	1.000	0.980	1.000	0.960	1.010	63,000	61,750	0.9802	0.878	0.861	0.878	0.843	0.887	71,737	0.8608	2.04%
2021-05-21	0	0.980	0.980	0.990	0.980	1.010	936,000	933,890	0.9977	0.861	0.861	0.869	0.861	0.887	1,065,804	0.8762	-6.67%
2021-05-20	0	1.050	1.020	1.050	0.990	1.050	2,969,096	3,003,844	1.0117	0.922	0.896	0.922	0.869	0.922	3,380,848	0.8885	0.00%
2021-05-18	0	1.050	1.050	1.060	0.990	1.060	554,200	566,842	1.0228	0.922	0.922	0.931	0.869	0.931	631,056	0.8982	3.96%
2021-05-17	0	1.010	0.990	1.010	0.990	1.090	285,000	294,040	1.0317	0.887	0.869	0.887	0.869	0.957	324,524	0.9061	-4.72%
2021-05-14	0	1.060	0.990	1.060	1.020	1.090	4,000	4,150	1.0375	0.931	0.869	0.931	0.896	0.957	4,555	0.9111	6.00%
2021-05-13	0	1.000	0.990	1.000	0.980	1.020	79,070	77,624	0.9817	0.878	0.869	0.878	0.861	0.896	90,035	0.8621	-1.96%
2021-05-12	0	1.020	0.980	1.030	0.970	1.030	346,071	342,007	0.9883	0.896	0.861	0.905	0.852	0.905	394,064	0.8679	0.00%
2021-05-11	0	1.020	0.990	1.020	1.000	1.020	26,000	26,120	1.0046	0.896	0.869	0.896	0.878	0.896	29,606	0.8823	0.00%
2021-05-10	0	1.020	1.020	1.030	1.000	1.030	75,000	75,280	1.0037	0.896	0.896	0.905	0.878	0.905	85,401	0.8815	-0.97%
2021-05-07	0	1.030	1.000	1.030	1.000	1.040	237,000	239,950	1.0124	0.905	0.878	0.905	0.878	0.913	269,867	0.8891	-2.83%
2021-05-06	0	1.060	1.010	1.060	1.010	1.070	491,648	504,161	1.0255	0.931	0.887	0.931	0.887	0.940	559,829	0.9006	-0.93%
2021-05-05	0	1.070	1.010	1.070	1.020	1.080	89,000	92,160	1.0355	0.940	0.887	0.940	0.896	0.948	101,342	0.9094	0.00%
2021-05-04	0	1.070	1.040	1.070	1.040	1.070	39,000	41,350	1.0603	0.940	0.913	0.940	0.913	0.940	44,408	0.9311	0.00%
2021-05-03	0	1.070	1.040	1.070	1.040	1.070	68,000	72,530	1.0666	0.940	0.913	0.940	0.913	0.940	77,430	0.9367	-0.93%
2021-04-30	0	1.080	1.060	1.080	1.060	1.080	133,000	141,420	1.0633	0.948	0.931	0.948	0.931	0.948	151,444	0.9338	0.00%
2021-04-29	0	1.080	1.050	1.080	1.050	1.080	170,000	179,060	1.0533	0.948	0.922	0.948	0.922	0.948	193,575	0.9250	0.00%
2021-04-28	0	1.080	1.050	1.080	1.060	1.100	140,335	149,976	1.0687	0.948	0.922	0.948	0.931	0.966	159,797	0.9385	-0.92%
2021-04-27	0	1.090	1.070	1.090	1.070	1.100	130,000	141,170	1.0859	0.957	0.940	0.957	0.940	0.966	148,028	0.9537	-0.91%
2021-04-26	0	1.100	1.080	1.100	1.070	1.110	72,000	78,680	1.0928	0.966	0.948	0.966	0.940	0.975	81,985	0.9597	0.00%
2021-04-23	0	1.100	1.080	1.100	1.070	1.110	643,000	697,230	1.0843	0.966	0.948	0.966	0.940	0.975	732,171	0.9523	-1.79%
2021-04-22	0	1.120	1.080	1.120	1.080	1.120	79,000	85,950	1.0880	0.984	0.948	0.984	0.948	0.984	89,956	0.9555	2.75%
2021-04-21	0	1.090	1.070	1.090	-	-	0	0	-	0.957	0.940	0.957	-	-	0	-	0.00%
2021-04-20	0	1.090	1.080	1.090	1.080	1.110	301,000	327,200	1.0870	0.957	0.948	0.957	0.948	0.975	342,743	0.9547	-2.68%
2021-04-19	0	1.120	1.080	1.120	1.060	1.120	235,000	255,250	1.0862	0.984	0.948	0.984	0.931	0.984	267,590	0.9539	0.90%
2021-04-16	0	1.110	1.090	1.110	1.090	1.140	360,027	398,068	1.1057	0.975	0.957	0.975	0.957	1.001	409,955	0.9710	-0.89%
2021-04-15	0	1.120	1.100	1.120	1.100	1.120	83,000	92,140	1.1101	0.984	0.966	0.984	0.966	0.984	94,510	0.9749	-0.88%
2021-04-14	0	1.130	1.110	1.130	1.110	1.140	270,000	302,380	1.1199	0.992	0.975	0.992	0.975	1.001	307,443	0.9835	1.80%
2021-04-13	0	1.110	1.110	1.120	1.110	1.150	464,000	520,070	1.1208	0.975	0.975	0.984	0.975	1.010	528,347	0.9843	-3.48%
2021-04-12	0	1.150	1.110	1.150	1.120	1.160	29,002	32,592	1.1238	1.010	0.975	1.010	0.984	1.019	33,024	0.9869	0.00%
2021-04-09	0	1.150	1.120	1.160	1.080	1.170	244,000	273,510	1.1209	1.010	0.984	1.019	0.948	1.028	277,838	0.9844	0.88%
2021-04-08	0	1.140	1.140	1.150	1.120	1.160	693,243	789,697	1.1391	1.001	1.001	1.010	0.984	1.019	789,382	1.0004	0.88%
2021-04-07	0	1.130	1.120	1.130	1.130	1.170	125,626	142,228	1.1322	0.992	0.984	0.992	0.992	1.028	143,048	0.9943	-1.74%
2021-04-01	0	1.150	1.140	1.150	1.130	1.160	10,000	11,500	1.1500	1.010	1.001	1.010	0.992	1.019	11,387	1.0099	0.00%
2021-03-31	0	1.150	1.120	1.150	1.120	1.150	37,200	42,200	1.1344	1.010	0.984	1.010	0.984	1.010	42,359	0.9962	-0.86%
2021-03-30	0	1.160	1.130	1.160	-	-	0	0	-	1.019	0.992	1.019	-	-	0	-	-0.85%
2021-03-29	0	1.170	1.140	1.170	1.130	1.170	65,315	74,929	1.1472	1.028	1.001	1.028	0.992	1.028	74,373	1.0075	0.00%
2021-03-26	0	1.170	1.130	1.170	1.100	1.180	342,000	393,530	1.1507	1.028	0.992	1.028	0.966	1.036	389,428	1.0105	1.74%
2021-03-25	0	1.150	1.120	1.150	1.110	1.150	33,316	37,341	1.1208	1.010	0.984	1.010	0.975	1.010	37,936	0.9843	0.00%
2021-03-24	0	1.150	1.080	1.150	1.090	1.150	311,000	347,000	1.1158	1.010	0.948	1.010	0.957	1.010	354,129	0.9799	-0.86%
2021-03-23	0	1.160	1.140	1.150	1.140	1.160	117,000	133,560	1.1415	1.019	1.001	1.010	1.001	1.019	133,225	1.0025	-0.85%
2021-03-22	0	1.170	1.140	1.170	1.140	1.170	172,000	197,290	1.1470	1.028	1.001	1.028	1.001	1.028	195,853	1.0073	0.00%
2021-03-19	0	1.170	1.140	1.170	1.140	1.170	64,000	73,770	1.1527	1.028	1.001	1.028	1.001	1.028	72,875	1.0123	0.00%
2021-03-18	0	1.170	1.140	1.170	1.140	1.170	38,045	44,179	1.1612	1.028	1.001	1.028	1.001	1.028	43,321	1.0198	0.00%
2021-03-17	0	1.170	1.140	1.170	1.140	1.170	13,016	14,867	1.1422	1.028	1.001	1.028	1.001	1.028	14,821	1.0031	0.00%
2021-03-16	0	1.170	1.140	1.170	1.140	1.170	216,000	247,780	1.1471	1.028	1.001	1.028	1.001	1.028	245,955	1.0074	0.00%
2021-03-15	0	1.170	1.130	1.170	1.130	1.180	112,400	128,958	1.1473	1.028	0.992	1.028	0.992	1.036	127,988	1.0076	-0.85%
2021-03-12	0	1.180	1.150	1.170	1.140	1.180	220,043	253,888	1.1538	1.036	1.010	1.028	1.001	1.036	250,558	1.0133	0.00%
2021-03-11	0	1.180	1.170	1.180	1.150	1.190	441,320	511,391	1.1588	1.036	1.028	1.036	1.010	1.045	502,522	1.0176	0.00%
2021-03-10	0	1.180	1.140	1.180	1.140	1.180	195,225	225,140	1.1532	1.036	1.001	1.036	1.001	1.036	222,299	1.0128	1.72%
2021-03-09	0	1.160	1.140	1.160	1.140	1.160	31,000	35,540	1.1465	1.019	1.001	1.019	1.001	1.019	35,299	1.0068	-0.85%
2021-03-08	0	1.170	1.150	1.170	1.140	1.170	107,000	124,020	1.1591	1.028	1.010	1.028	1.001	1.028	121,839	1.0179	0.00%
2021-03-05	0	1.170	1.150	1.170	1.150	1.180	141,133	162,647	1.1524	1.028	1.010	1.028	1.010	1.036	160,705	1.0121	-0.85%
2021-03-04	0	1.180	1.150	1.180	1.140	1.180	617,872	710,304	1.1496	1.036	1.010	1.036	1.001	1.036	703,558	1.0096	0.00%
2021-03-03	0	1.180	1.160	1.180	1.140	1.200	527,600	608,152	1.1527	1.036	1.019	1.036	1.001	1.054	600,767	1.0123	-0.84%
2021-03-02	0	1.190	1.170	1.190	1.170	1.200	23,000	27,040	1.1757	1.045	1.028	1.045	1.028	1.054	26,190	1.0325	-0.83%
2021-03-01	0	1.200	1.170	1.200	1.160	1.200	17,800	20,974	1.1783	1.054	1.028	1.054	1.019	1.054	20,268	1.0348	0.84%
2021-02-26	0	1.190	1.170	1.190	1.150	1.200	438,708	510,228	1.1630	1.045	1.028	1.045	1.010	1.054	499,548	1.0214	-0.83%
2021-02-25	0	1.200	1.180	1.200	1.170	1.210	365,445	432,851	1.1844	1.054	1.036	1.054	1.028	1.063	416,125	1.0402	0.84%
2021-02-24	0	1.190	1.170	1.190	1.180	1.190	32,000	37,880	1.1838	1.045	1.028	1.045	1.036	1.045	36,438	1.0396	-1.65%
2021-02-23	0	1.210	1.170	1.210	1.140	1.210	484,652	570,428	1.1770	1.063	1.028	1.063	1.001	1.063	551,863	1.0336	0.83%
2021-02-22	0	1.200	1.170	1.200	1.170	1.200	140,734	165,643	1.1770	1.054	1.028	1.054	1.028	1.054	160,251	1.0336	0.84%
2021-02-19	0	1.190	1.160	1.190	1.160	1.190	382,000	443,760	1.1617	1.045	1.019	1.045	1.019	1.045	434,976	1.0202	1.71%
2021-02-18	0	1.170	1.150	1.190	1.160	1.220	713,648	834,388	1.1692	1.028	1.010	1.045	1.019	1.071	812,616	1.0268	-0.85%
2021-02-17	0	1.180	1.170	1.180	1.170	1.180	329,000	385,680	1.1723	1.036	1.028	1.036	1.028	1.036	374,626	1.0295	-0.84%
2021-02-16	0	1.190	1.170	1.190	1.170	1.240	988,285	1,171,352	1.1852	1.045	1.028	1.045	1.028	1.089	1,125,340	1.0409	-0.83%
2021-02-11	0	1.200	1.170	1.200	1.180	1.200	83,000	98,090	1.1818	1.054	1.028	1.054	1.036	1.054	94,510	1.0379	0.84%
2021-02-10	0	1.190	1.170	1.190	1.180	1.220	781,000	934,090	1.1960	1.045	1.028	1.045	1.036	1.071	889,309	1.0504	-1.65%
2021-02-09	0	1.210	1.180	1.210	1.170	1.210	36,296	43,406	1.1959	1.063	1.036	1.063	1.028	1.063	41,330	1.0502	0.83%
2021-02-08	0	1.200	1.180	1.200	1.170	1.200	191,000	226,770	1.1873	1.054	1.036	1.054	1.028	1.054	217,488	1.0427	-0.83%
2021-02-05	0	1.210	1.170	1.220	1.170	1.210	327,387	389,841	1.1908	1.063	1.028	1.071	1.028	1.063	372,789	1.0457	1.68%
2021-02-04	0	1.190	1.190	1.200	1.160	1.190	84,856	99,292	1.1701	1.045	1.045	1.054	1.019	1.045	96,624	1.0276	0.85%
2021-02-03	0	1.180	1.160	1.180	1.120	1.200	326,000	382,950	1.1747	1.036	1.019	1.036	0.984	1.054	371,209	1.0316	0.85%
2021-02-02	0	1.170	1.140	1.170	1.130	1.220	1,864,600	2,158,746	1.1578	1.028	1.001	1.028	0.992	1.071	2,123,182	1.0168	1.74%
2021-02-01	0	1.150	1.120	1.170	1.090	1.170	390,891	437,172	1.1184	1.010	0.984	1.028	0.957	1.028	445,100	0.9822	0.88%
2021-01-29	0	1.140	1.110	1.140	1.090	1.140	476,500	531,130	1.1146	1.001	0.975	1.001	0.957	1.001	542,581	0.9789	0.00%
2021-01-28	0	1.140	1.110	1.140	1.080	1.150	966,102	1,087,173	1.1253	1.001	0.975	1.001	0.948	1.010	1,100,080	0.9883	1.79%
2021-01-27	0	1.120	1.090	1.110	1.070	1.120	2,307,800	2,512,792	1.0888	0.984	0.957	0.975	0.940	0.984	2,627,844	0.9562	-0.88%
2021-01-26	0	1.130	1.130	1.140	1.100	1.160	880,000	992,100	1.1274	0.992	0.992	1.001	0.966	1.019	1,002,038	0.9901	4.63%
2021-01-25	0	1.080	1.080	1.090	0.980	1.090	4,398,428	4,516,318	1.0268	0.948	0.948	0.957	0.861	0.957	5,008,399	0.9017	10.20%
2021-01-22	0	0.980	0.960	0.980	0.890	1.000	3,769,385	3,594,057	0.9535	0.861	0.843	0.861	0.782	0.878	4,292,121	0.8374	12.64%
2021-01-21	0	0.870	0.850	0.870	0.850	0.870	144,125	124,526	0.8640	0.764	0.746	0.764	0.746	0.764	164,112	0.7588	0.00%
2021-01-20	0	0.870	0.850	0.870	0.770	0.870	1,267,000	1,006,620	0.7945	0.764	0.746	0.764	0.676	0.764	1,442,707	0.6977	11.54%
2021-01-19	0	0.780	0.760	0.780	0.760	0.780	921,000	707,180	0.7678	0.685	0.667	0.685	0.667	0.685	1,048,724	0.6743	1.30%
2021-01-18	0	0.770	0.760	0.770	0.740	0.780	1,030,868	792,704	0.7690	0.676	0.667	0.676	0.650	0.685	1,173,828	0.6753	0.00%
2021-01-15	0	0.770	0.760	0.770	0.770	0.770	139,400	107,322	0.7699	0.676	0.667	0.676	0.676	0.676	158,732	0.6761	0.00%
2021-01-14	0	0.770	0.750	0.770	0.750	0.770	7,160	5,395	0.7535	0.676	0.659	0.676	0.659	0.676	8,153	0.6617	0.00%
2021-01-13	0	0.770	0.760	0.770	0.770	0.780	75,000	57,760	0.7701	0.676	0.667	0.676	0.676	0.685	85,401	0.6763	1.32%
2021-01-12	0	0.760	0.740	0.760	-	-	524	372	0.7099	0.667	0.650	0.667	-	-	597	0.6235	-1.30%
2021-01-11	0	0.770	0.750	0.770	0.740	0.780	209,000	157,740	0.7547	0.676	0.659	0.676	0.650	0.685	237,984	0.6628	0.00%
2021-01-08	0	0.770	0.760	0.770	0.750	0.770	9,000	6,790	0.7544	0.676	0.667	0.676	0.659	0.676	10,248	0.6626	0.00%
2021-01-07	0	0.770	0.750	0.770	0.750	0.770	20,200	15,264	0.7556	0.676	0.659	0.676	0.659	0.676	23,001	0.6636	0.00%
2021-01-06	0	0.770	0.750	0.770	-	-	0	0	-	0.676	0.659	0.676	-	-	0	-	0.00%
2021-01-05	0	0.770	0.760	0.770	0.740	0.770	65,000	48,920	0.7526	0.676	0.667	0.676	0.650	0.676	74,014	0.6610	-1.28%
2021-01-04	0	0.780	0.760	0.780	0.760	0.780	18,000	13,940	0.7744	0.685	0.667	0.685	0.667	0.685	20,496	0.6801	1.30%
2020-12-31	0	0.770	0.750	0.770	0.750	0.770	113,000	85,610	0.7576	0.676	0.659	0.676	0.659	0.676	128,671	0.6653	-1.28%
2020-12-30	0	0.780	0.760	0.780	0.760	0.780	114,000	87,570	0.7682	0.685	0.667	0.685	0.667	0.685	129,809	0.6746	1.30%
2020-12-29	0	0.770	0.750	0.770	0.750	0.770	4,800	3,596	0.7492	0.676	0.659	0.676	0.659	0.676	5,466	0.6579	-1.28%
2020-12-28	0	0.780	0.750	0.780	0.760	0.780	15,005	11,513	0.7673	0.685	0.659	0.685	0.667	0.685	17,086	0.6738	1.30%
2020-12-24	0	0.770	0.740	0.770	-	-	0	0	-	0.676	0.650	0.676	-	-	0	-	0.00%
2020-12-23	0	0.770	0.740	0.770	0.740	0.780	8,000	5,990	0.7488	0.676	0.650	0.676	0.650	0.685	9,109	0.6576	0.00%
2020-12-22	0	0.770	0.740	0.770	-	-	0	0	-	0.676	0.650	0.676	-	-	0	-	-1.28%
2020-12-21	0	0.780	0.750	0.780	0.750	0.780	9,549	7,265	0.7608	0.685	0.659	0.685	0.659	0.685	10,873	0.6682	0.00%
2020-12-18	0	0.780	0.760	0.780	0.770	0.780	30,478	23,685	0.7771	0.685	0.667	0.685	0.676	0.685	34,705	0.6825	0.00%
2020-12-17	0	0.780	0.750	0.780	0.780	0.780	5,000	3,900	0.7800	0.685	0.659	0.685	0.685	0.685	5,693	0.6850	2.63%
2020-12-16	0	0.760	0.740	0.760	0.740	0.780	229,124	171,158	0.7470	0.667	0.650	0.667	0.650	0.685	260,899	0.6560	-1.30%
2020-12-15	0	0.770	0.770	0.780	0.700	0.780	1,694,000	1,251,480	0.7388	0.676	0.676	0.685	0.615	0.685	1,928,923	0.6488	-1.28%
2020-12-14	0	0.780	0.770	0.780	-	-	0	0	-	0.685	0.676	0.685	-	-	0	-	0.00%
2020-12-11	0	0.780	0.770	0.780	0.760	0.780	81,000	62,370	0.7700	0.685	0.676	0.685	0.667	0.685	92,233	0.6762	0.00%
2020-12-10	0	0.780	0.770	0.780	0.780	0.780	403,000	314,340	0.7800	0.685	0.676	0.685	0.685	0.685	458,888	0.6850	0.00%
2020-12-09	0	0.780	0.770	0.780	0.770	0.780	69,000	53,560	0.7762	0.685	0.676	0.685	0.676	0.685	78,569	0.6817	0.00%
2020-12-08	0	0.780	0.760	0.780	0.760	0.790	147,950	114,293	0.7725	0.685	0.667	0.685	0.667	0.694	168,468	0.6784	-1.27%
2020-12-07	0	0.790	0.780	0.790	0.780	0.790	90,945	70,919	0.7798	0.694	0.685	0.694	0.685	0.694	103,557	0.6848	-1.25%
2020-12-04	0	0.800	0.780	0.800	0.770	0.800	132,432	103,719	0.7832	0.703	0.685	0.703	0.676	0.703	150,798	0.6878	1.27%
2020-12-03	0	0.790	0.770	0.790	-	-	0	0	-	0.694	0.676	0.694	-	-	0	-	0.00%
2020-12-02	0	0.790	0.770	0.790	0.770	0.790	92,080	71,419	0.7756	0.694	0.676	0.694	0.676	0.694	104,850	0.6812	1.28%
2020-12-01	0	0.780	0.770	0.780	0.760	0.790	105,200	80,400	0.7643	0.685	0.676	0.685	0.667	0.694	119,789	0.6712	0.00%
2020-11-30	0	0.780	0.760	0.780	0.740	0.800	1,263,200	965,478	0.7643	0.685	0.667	0.685	0.650	0.703	1,438,380	0.6712	-4.88%
2020-11-27	0	0.820	0.810	0.830	0.820	0.830	42,000	34,460	0.8205	0.720	0.711	0.729	0.720	0.729	47,825	0.7206	-1.20%
2020-11-26	0	0.830	0.810	0.830	0.810	0.830	238,016	195,222	0.8202	0.729	0.711	0.729	0.711	0.729	271,024	0.7203	0.00%
2020-11-25	0	0.830	0.820	0.830	0.820	0.830	26,000	21,360	0.8215	0.729	0.720	0.729	0.720	0.729	29,606	0.7215	0.00%
2020-11-24	0	0.830	0.820	0.830	-	-	0	0	-	0.729	0.720	0.729	-	-	0	-	0.00%
2020-11-23	0	0.830	0.820	0.830	0.800	0.830	267,247	218,399	0.8172	0.729	0.720	0.729	0.703	0.729	304,309	0.7177	-1.19%
2020-11-20	0	0.840	0.830	0.840	0.820	0.840	342,185	283,911	0.8297	0.738	0.729	0.738	0.720	0.738	389,639	0.7287	0.00%
2020-11-19	0	0.840	0.830	0.840	0.820	0.840	241,058	200,716	0.8326	0.738	0.729	0.738	0.720	0.738	274,488	0.7312	0.00%
2020-11-18	0	0.840	0.830	0.840	0.830	0.840	140,000	116,240	0.8303	0.738	0.729	0.738	0.729	0.738	159,415	0.7292	0.00%
2020-11-17	0	0.840	0.830	0.840	0.830	0.850	174,000	146,060	0.8394	0.738	0.729	0.738	0.729	0.746	198,130	0.7372	0.00%
2020-11-16	0	0.840	0.830	0.840	0.830	0.840	80,000	67,190	0.8399	0.738	0.729	0.738	0.729	0.738	91,094	0.7376	0.00%
2020-11-13	0	0.840	0.830	0.840	0.830	0.840	24,000	19,970	0.8321	0.738	0.729	0.738	0.729	0.738	27,328	0.7307	0.00%
2020-11-12	0	0.840	0.830	0.840	0.830	0.840	59,075	49,370	0.8357	0.738	0.729	0.738	0.729	0.738	67,267	0.7339	0.00%
2020-11-11	0	0.840	0.830	0.850	0.840	0.840	66,000	55,440	0.8400	0.738	0.729	0.746	0.738	0.738	75,153	0.7377	0.00%
2020-11-10	0	0.840	0.830	0.840	0.830	0.850	261,673	219,374	0.8384	0.738	0.729	0.738	0.729	0.746	297,962	0.7362	0.00%
2020-11-09	0	0.840	0.830	0.840	0.800	0.840	244,000	200,680	0.8225	0.738	0.729	0.738	0.703	0.738	277,838	0.7223	-1.18%
2020-11-06	0	0.850	0.830	0.850	-	-	29	22	0.7586	0.746	0.729	0.746	-	-	33	0.6662	0.00%
2020-11-05	0	0.850	0.830	0.850	0.840	0.850	42,000	35,300	0.8405	0.746	0.729	0.746	0.738	0.746	47,825	0.7381	0.00%
2020-11-04	0	0.850	0.840	0.850	0.830	0.850	24,000	19,960	0.8317	0.746	0.738	0.746	0.729	0.746	27,328	0.7304	0.00%
2020-11-03	0	0.850	0.830	0.850	0.830	0.850	126,401	106,506	0.8426	0.746	0.729	0.746	0.729	0.746	143,930	0.7400	1.19%
2020-11-02	0	0.840	0.840	0.850	-	-	0	0	-	0.738	0.738	0.746	-	-	0	-	1.20%
2020-10-30	0	0.830	0.830	0.850	-	-	0	0	-	0.729	0.729	0.746	-	-	0	-	0.00%
2020-10-29	0	0.830	0.830	0.850	0.820	0.850	179,200	149,136	0.8322	0.729	0.729	0.746	0.720	0.746	204,051	0.7309	-3.49%
2020-10-28	0	0.860	0.830	0.860	0.840	0.870	119,000	101,200	0.8504	0.755	0.729	0.755	0.738	0.764	135,503	0.7468	1.18%
2020-10-27	0	0.850	0.840	0.850	0.850	0.850	37,000	31,450	0.8500	0.746	0.738	0.746	0.746	0.746	42,131	0.7465	-2.30%
2020-10-23	0	0.870	0.860	0.870	0.850	0.870	39,000	33,580	0.8610	0.764	0.755	0.764	0.746	0.764	44,408	0.7562	0.00%
2020-10-22	0	0.870	0.860	0.870	0.850	0.870	35,936	30,657	0.8531	0.764	0.755	0.764	0.746	0.764	40,920	0.7492	1.16%
2020-10-21	0	0.860	0.840	0.860	0.850	0.860	35,655	30,337	0.8508	0.755	0.738	0.755	0.746	0.755	40,600	0.7472	0.00%
2020-10-20	0	0.860	0.840	0.860	0.840	0.860	40,012	33,729	0.8430	0.755	0.738	0.755	0.738	0.755	45,561	0.7403	1.18%
2020-10-19	0	0.850	0.830	0.850	0.840	0.850	208,000	174,740	0.8401	0.746	0.729	0.746	0.738	0.746	236,845	0.7378	0.00%
2020-10-16	0	0.850	0.840	0.850	-	-	1	0	-	0.746	0.738	0.746	-	-	1	-	0.00%
2020-10-15	0	0.850	0.840	0.850	0.840	0.850	97,627	82,621	0.8463	0.746	0.738	0.746	0.738	0.746	111,166	0.7432	-2.30%
2020-10-14	0	0.870	0.850	0.870	0.850	0.870	66,000	56,700	0.8591	0.764	0.746	0.764	0.746	0.764	75,153	0.7545	2.35%
2020-10-12	0	0.850	0.840	0.850	0.840	0.850	16,000	13,450	0.8406	0.746	0.738	0.746	0.738	0.746	18,219	0.7382	0.00%
2020-10-09	0	0.850	0.840	0.850	0.840	0.850	47,537	40,374	0.8493	0.746	0.738	0.746	0.738	0.746	54,129	0.7459	0.00%
2020-10-08	0	0.850	0.840	0.850	0.840	0.850	34,000	28,890	0.8497	0.746	0.738	0.746	0.738	0.746	38,715	0.7462	0.00%
2020-10-07	0	0.850	0.840	0.870	-	-	43	34	0.7907	0.746	0.738	0.764	-	-	49	0.6944	0.00%
2020-10-06	0	0.850	0.840	0.850	0.830	0.870	872,475	737,525	0.8453	0.746	0.738	0.746	0.729	0.764	993,469	0.7424	0.00%
2020-10-05	0	0.850	0.830	0.850	0.850	0.850	10,000	8,500	0.8500	0.746	0.729	0.746	0.746	0.746	11,387	0.7465	0.00%
2020-09-30	0	0.850	0.820	0.850	0.820	0.880	201,000	168,550	0.8386	0.746	0.720	0.746	0.720	0.773	228,875	0.7364	2.41%
2020-09-29	0	0.830	0.830	0.850	0.830	0.830	20,000	16,600	0.8300	0.729	0.729	0.746	0.729	0.729	22,774	0.7289	-2.35%
2020-09-28	0	0.850	0.830	0.850	0.820	0.850	72,000	59,340	0.8242	0.746	0.729	0.746	0.720	0.746	81,985	0.7238	3.66%
2020-09-25	0	0.820	0.810	0.840	0.810	0.870	516,093	428,797	0.8309	0.720	0.711	0.738	0.711	0.764	587,664	0.7297	-2.38%
2020-09-24	0	0.840	0.830	0.840	0.840	0.850	208,000	174,750	0.8401	0.738	0.729	0.738	0.738	0.746	236,845	0.7378	-1.18%
2020-09-23	0	0.850	0.840	0.850	-	-	0	0	-	0.746	0.738	0.746	-	-	0	-	0.00%
2020-09-22	0	0.850	0.840	0.850	0.850	0.850	70,000	59,500	0.8500	0.746	0.738	0.746	0.746	0.746	79,708	0.7465	-1.16%
2020-09-21	0	0.860	0.850	0.880	0.850	0.860	110,027	93,622	0.8509	0.755	0.746	0.773	0.746	0.755	125,285	0.7473	1.18%
2020-09-18	0	0.850	0.840	0.850	0.850	0.860	24,371	20,836	0.8550	0.746	0.738	0.746	0.746	0.755	27,751	0.7508	0.00%
2020-09-17	0	0.850	0.840	0.850	0.840	0.850	161,000	136,200	0.8460	0.746	0.738	0.746	0.738	0.746	183,327	0.7429	0.00%
2020-09-16	0	0.850	0.830	0.850	0.840	0.870	1,232,123	1,044,569	0.8478	0.746	0.729	0.746	0.738	0.764	1,402,993	0.7445	-3.41%
2020-09-15	0	0.880	0.850	0.880	0.880	0.880	2,000	1,760	0.8800	0.773	0.746	0.773	0.773	0.773	2,277	0.7728	1.15%
2020-09-14	0	0.870	0.850	0.870	0.850	0.880	11,000	9,470	0.8609	0.764	0.746	0.764	0.746	0.773	12,525	0.7561	0.00%
2020-09-11	0	0.870	0.850	0.870	0.870	0.870	2,000	1,740	0.8700	0.764	0.746	0.764	0.764	0.764	2,277	0.7640	1.16%
2020-09-10	0	0.860	0.850	0.860	0.850	0.860	42,000	35,990	0.8569	0.755	0.746	0.755	0.746	0.755	47,825	0.7525	0.00%
2020-09-09	0	0.860	0.850	0.860	0.860	0.860	10,000	8,600	0.8600	0.755	0.746	0.755	0.755	0.755	11,387	0.7553	0.00%
2020-09-08	0	0.860	0.850	0.860	0.850	0.860	72,080	61,335	0.8509	0.755	0.746	0.755	0.746	0.755	82,076	0.7473	0.00%
2020-09-07	0	0.860	0.850	0.860	0.840	0.860	343,000	292,020	0.8514	0.755	0.746	0.755	0.738	0.755	390,567	0.7477	0.00%
2020-09-04	0	0.860	0.850	0.860	0.860	0.860	26,000	22,360	0.8600	0.755	0.746	0.755	0.755	0.755	29,606	0.7553	-1.15%
2020-09-03	0	0.870	0.850	0.870	0.850	0.870	10,926	9,439	0.8639	0.764	0.746	0.764	0.746	0.764	12,441	0.7587	-1.14%
2020-09-02	0	0.880	0.850	0.880	0.870	0.880	13,037	11,390	0.8737	0.773	0.746	0.773	0.764	0.773	14,845	0.7673	1.15%
2020-09-01	0	0.870	0.850	0.870	0.870	0.870	13,413	11,648	0.8684	0.764	0.746	0.764	0.764	0.764	15,273	0.7626	0.00%
2020-08-31	0	0.870	0.870	0.880	0.850	0.870	20,960	18,147	0.8658	0.764	0.764	0.773	0.746	0.764	23,867	0.7603	1.16%
2020-08-28	0	0.860	0.850	0.860	0.860	0.860	31,000	26,660	0.8600	0.755	0.746	0.755	0.755	0.755	35,299	0.7553	-2.27%
2020-08-27	0	0.880	0.880	0.900	0.850	0.880	16,876	14,522	0.8605	0.773	0.773	0.790	0.746	0.773	19,216	0.7557	3.53%
2020-08-26	0	0.850	0.850	0.860	0.850	0.870	338,000	289,750	0.8572	0.746	0.746	0.755	0.746	0.764	384,874	0.7528	-1.16%
2020-08-25	0	0.860	0.840	0.860	0.840	0.870	311,024	265,179	0.8526	0.755	0.738	0.755	0.738	0.764	354,157	0.7488	-1.15%
2020-08-24	0	0.870	0.860	0.870	0.870	0.870	21,800	18,934	0.8685	0.764	0.755	0.764	0.764	0.764	24,823	0.7628	0.00%
2020-08-21	0	0.870	0.870	0.890	0.850	0.890	86,179	74,146	0.8604	0.764	0.764	0.782	0.746	0.782	98,130	0.7556	1.16%
2020-08-20	0	0.860	0.850	0.860	0.830	0.860	607,216	515,414	0.8488	0.755	0.746	0.755	0.729	0.755	691,424	0.7454	-1.15%
2020-08-19	0	0.870	0.860	0.900	0.850	0.870	297,000	255,370	0.8598	0.764	0.755	0.790	0.746	0.764	338,188	0.7551	1.16%
2020-08-18	0	0.860	0.850	0.860	0.840	0.860	499,247	428,385	0.8581	0.755	0.746	0.755	0.738	0.755	568,482	0.7536	0.00%
2020-08-17	0	0.860	0.850	0.860	0.850	0.870	267,569	230,781	0.8625	0.755	0.746	0.755	0.746	0.764	304,675	0.7575	0.00%
2020-08-14	0	0.860	0.840	0.860	0.860	0.860	7,043	6,054	0.8596	0.755	0.738	0.755	0.755	0.755	8,020	0.7549	1.18%
2020-08-13	0	0.850	0.840	0.850	0.820	0.870	386,000	325,730	0.8439	0.746	0.738	0.746	0.720	0.764	439,530	0.7411	-1.16%
2020-08-12	0	0.860	0.860	0.940	0.840	0.860	36,000	30,580	0.8494	0.755	0.755	0.826	0.738	0.755	40,992	0.7460	1.18%
2020-08-11	0	0.850	0.840	0.850	0.840	0.850	240,600	204,376	0.8494	0.746	0.738	0.746	0.738	0.746	273,966	0.7460	-1.16%
2020-08-10	0	0.860	0.840	0.860	0.840	0.860	106,520	90,031	0.8452	0.755	0.738	0.755	0.738	0.755	121,292	0.7423	0.00%
2020-08-07	0	0.860	0.840	0.860	0.840	0.860	58,000	49,220	0.8486	0.755	0.738	0.755	0.738	0.755	66,043	0.7453	1.18%
2020-08-06	0	0.850	0.840	0.850	0.840	0.860	114,774	97,109	0.8461	0.746	0.738	0.746	0.738	0.755	130,691	0.7430	-1.16%
2020-08-05	0	0.860	0.840	0.860	0.840	0.860	161,324	137,755	0.8539	0.755	0.738	0.755	0.738	0.755	183,696	0.7499	0.00%
2020-08-04	0	0.860	0.850	0.860	0.840	0.880	150,000	128,560	0.8571	0.755	0.746	0.755	0.738	0.773	170,802	0.7527	0.00%
2020-08-03	0	0.860	0.850	0.890	0.860	0.860	1,753	1,484	0.8465	0.755	0.746	0.782	0.755	0.755	1,996	0.7434	-1.15%
2020-07-31	0	0.870	0.850	0.880	0.870	0.870	3,000	2,610	0.8700	0.764	0.746	0.773	0.764	0.764	3,416	0.7640	-1.14%
2020-07-30	0	0.880	0.850	0.880	0.860	0.880	46,040	39,873	0.8661	0.773	0.746	0.773	0.755	0.773	52,425	0.7606	0.00%
2020-07-29	0	0.880	0.850	0.900	-	-	800	656	0.8200	0.773	0.746	0.790	-	-	911	0.7201	0.00%
2020-07-28	0	0.880	0.850	0.880	0.860	0.910	24,236	21,855	0.9018	0.773	0.746	0.773	0.755	0.799	27,597	0.7919	1.15%
2020-07-27	0	0.870	0.860	0.940	0.850	0.870	96,068	82,887	0.8628	0.764	0.755	0.826	0.746	0.764	109,391	0.7577	-2.25%
2020-07-24	0	0.890	0.860	0.920	0.870	0.890	179,000	157,120	0.8778	0.782	0.755	0.808	0.764	0.782	203,824	0.7709	-1.11%
2020-07-23	0	0.900	0.870	0.910	0.850	0.900	534,600	460,630	0.8616	0.790	0.764	0.799	0.746	0.790	608,738	0.7567	0.00%
2020-07-22	0	0.900	0.880	0.910	-	-	0	0	-	0.790	0.773	0.799	-	-	0	-	0.00%
2020-07-21	0	0.900	0.890	0.940	0.880	0.900	96,058	85,699	0.8922	0.790	0.782	0.826	0.773	0.790	109,379	0.7835	1.12%
2020-07-20	0	0.890	0.890	0.910	0.890	0.900	24,601	21,938	0.8918	0.782	0.782	0.799	0.782	0.790	28,013	0.7831	-1.11%
2020-07-17	0	0.900	0.900	0.910	0.900	0.920	25,260	22,786	0.9021	0.790	0.790	0.799	0.790	0.808	28,763	0.7922	-3.23%
2020-07-16	0	0.930	0.910	0.930	0.900	0.940	99,000	90,820	0.9174	0.817	0.799	0.817	0.790	0.826	112,729	0.8056	2.20%
2020-07-15	0	0.960	0.960	0.970	0.930	0.980	636,001	600,680	0.9445	0.799	0.799	0.807	0.774	0.816	763,993	0.7862	0.00%
2020-07-14	0	0.960	0.950	0.960	0.930	0.960	665,000	629,450	0.9465	0.799	0.791	0.799	0.774	0.799	798,827	0.7880	-1.03%
2020-07-13	0	0.970	0.960	0.970	0.940	0.970	315,300	298,746	0.9475	0.807	0.799	0.807	0.783	0.807	378,752	0.7888	2.11%
2020-07-10	0	0.950	0.930	0.950	0.930	0.960	112,000	105,740	0.9441	0.791	0.774	0.791	0.774	0.799	134,539	0.7859	-1.04%
2020-07-09	0	0.960	0.940	0.960	0.930	0.960	319,031	304,388	0.9541	0.799	0.783	0.799	0.774	0.799	383,234	0.7943	0.00%
2020-07-08	0	0.960	0.940	0.960	0.920	0.960	169,000	159,430	0.9434	0.799	0.783	0.799	0.766	0.799	203,010	0.7853	0.00%
2020-07-07	0	0.960	0.950	0.960	0.920	0.970	533,200	506,706	0.9503	0.799	0.791	0.799	0.766	0.807	640,503	0.7911	0.00%
2020-07-06	0	0.960	0.940	0.960	0.940	0.970	125,205	119,906	0.9577	0.799	0.783	0.799	0.783	0.807	150,402	0.7972	0.00%
2020-07-03	0	0.960	0.940	0.960	0.920	0.970	140,062	131,105	0.9360	0.799	0.783	0.799	0.766	0.807	168,249	0.7792	1.05%
2020-07-02	0	0.950	0.940	0.970	0.910	0.970	381,600	354,210	0.9282	0.791	0.783	0.807	0.758	0.807	458,395	0.7727	2.15%
2020-06-30	0	0.930	0.900	0.930	0.910	0.930	54,000	49,850	0.9231	0.774	0.749	0.774	0.758	0.774	64,867	0.7685	2.20%
2020-06-29	0	0.910	0.900	0.910	0.890	0.930	179,000	160,970	0.8993	0.758	0.749	0.758	0.741	0.774	215,023	0.7486	3.41%
2020-06-26	0	0.880	0.880	0.890	0.880	0.900	94,675	83,483	0.8818	0.733	0.733	0.741	0.733	0.749	113,728	0.7341	-1.12%
2020-06-24	0	0.890	0.880	0.900	0.870	0.890	168,200	147,564	0.8773	0.741	0.733	0.749	0.724	0.741	202,049	0.7303	0.00%
2020-06-23	0	0.890	0.870	0.890	0.870	0.900	176,000	155,050	0.8810	0.741	0.724	0.741	0.724	0.749	211,419	0.7334	1.14%
2020-06-22	0	0.880	0.870	0.880	0.880	0.890	27,000	23,800	0.8815	0.733	0.724	0.733	0.733	0.741	32,434	0.7338	-2.22%
2020-06-19	0	0.900	0.880	0.910	0.860	0.910	981,200	854,060	0.8704	0.749	0.733	0.758	0.716	0.758	1,178,661	0.7246	0.00%
2020-06-18	0	0.900	0.890	0.900	0.900	0.910	8,624	7,817	0.9064	0.749	0.741	0.749	0.749	0.758	10,360	0.7546	-1.10%
2020-06-17	0	0.910	0.880	0.910	-	-	0	0	-	0.758	0.733	0.758	-	-	0	-	0.00%
2020-06-16	0	0.910	0.880	0.910	0.870	0.910	56,800	50,000	0.8803	0.758	0.733	0.758	0.724	0.758	68,231	0.7328	0.00%
2020-06-15	0	0.910	0.880	0.910	-	-	25	21	0.8400	0.758	0.733	0.758	-	-	30	0.6993	0.00%
2020-06-12	0	0.910	0.880	0.910	-	-	0	0	-	0.758	0.733	0.758	-	-	0	-	-1.09%
2020-06-11	0	0.920	0.890	0.920	0.890	0.930	22,000	20,090	0.9132	0.766	0.741	0.766	0.741	0.774	26,427	0.7602	0.00%
2020-06-10	0	0.920	0.910	0.920	0.880	0.920	231,000	206,360	0.8933	0.766	0.758	0.766	0.733	0.766	277,487	0.7437	-2.13%
2020-06-09	0	0.940	0.910	0.940	0.900	0.960	408,000	374,900	0.9189	0.783	0.758	0.783	0.749	0.799	490,108	0.7649	0.00%
2020-06-08	0	0.940	0.920	0.940	0.920	0.950	27,216	25,514	0.9375	0.783	0.766	0.783	0.766	0.791	32,693	0.7804	3.30%
2020-06-05	0	0.910	0.900	0.910	0.890	0.920	133,000	121,030	0.9100	0.758	0.749	0.758	0.741	0.766	159,765	0.7575	-2.15%
2020-06-04	0	0.930	0.880	0.930	0.870	0.930	94,972	85,752	0.9029	0.774	0.733	0.774	0.724	0.774	114,085	0.7517	2.20%
2020-06-03	0	0.910	0.910	0.930	0.890	0.950	125,886	114,957	0.9132	0.758	0.758	0.774	0.741	0.791	151,220	0.7602	-2.15%
2020-06-02	0	0.930	0.910	0.930	0.910	0.930	69,284	63,391	0.9149	0.774	0.758	0.774	0.758	0.774	83,227	0.7617	1.09%
2020-06-01	0	0.920	0.900	0.910	0.900	0.950	170,004	155,333	0.9137	0.766	0.749	0.758	0.749	0.791	204,216	0.7606	1.10%
2020-05-29	0	0.910	0.900	0.920	0.910	0.910	1,000	910	0.9100	0.758	0.749	0.766	0.758	0.758	1,201	0.7575	-1.09%
2020-05-28	0	0.920	0.900	0.920	0.900	0.920	46,000	41,580	0.9039	0.766	0.749	0.766	0.749	0.766	55,257	0.7525	0.00%
2020-05-27	0	0.920	0.910	0.920	0.910	0.920	70,000	64,000	0.9143	0.766	0.758	0.766	0.758	0.766	84,087	0.7611	-2.13%
2020-05-26	0	0.940	0.920	0.940	0.900	0.940	136,000	126,180	0.9278	0.783	0.766	0.783	0.749	0.783	163,369	0.7724	2.17%
2020-05-25	0	0.920	0.910	0.920	0.900	0.940	110,000	99,120	0.9011	0.766	0.758	0.766	0.749	0.783	132,137	0.7501	-3.16%
2020-05-22	0	0.950	0.930	0.950	0.930	0.950	61,000	57,070	0.9356	0.791	0.774	0.791	0.774	0.791	73,276	0.7788	-3.06%
2020-05-21	0	0.980	0.950	0.980	0.950	0.980	92,000	87,960	0.9561	0.816	0.791	0.816	0.791	0.816	110,514	0.7959	-2.00%
2020-05-20	0	1.000	0.960	1.000	0.960	1.000	14,210	13,735	0.9666	0.832	0.799	0.832	0.799	0.832	17,070	0.8046	0.00%
2020-05-19	0	1.000	0.990	1.000	0.970	1.000	468,520	461,644	0.9853	0.832	0.824	0.832	0.807	0.832	562,807	0.8203	3.09%
2020-05-18	0	0.970	0.930	0.970	0.930	0.970	43,200	40,760	0.9435	0.807	0.774	0.807	0.774	0.807	51,894	0.7855	0.00%
2020-05-15	0	0.970	0.950	0.970	0.940	0.970	73,000	69,520	0.9523	0.807	0.791	0.807	0.783	0.807	87,691	0.7928	0.00%
2020-05-14	0	0.970	0.940	0.970	0.890	0.980	1,888,527	1,712,511	0.9068	0.807	0.783	0.807	0.741	0.816	2,268,582	0.7549	-2.02%
2020-05-13	0	0.990	0.970	0.990	0.970	0.990	167,738	164,363	0.9799	0.824	0.807	0.824	0.807	0.824	201,494	0.8157	0.00%
2020-05-12	0	0.990	0.980	0.990	0.970	0.990	56,000	54,900	0.9804	0.824	0.816	0.824	0.807	0.824	67,270	0.8161	0.00%
2020-05-11	0	0.990	0.970	0.990	0.930	1.020	635,708	619,574	0.9746	0.824	0.807	0.824	0.774	0.849	763,641	0.8113	6.45%
2020-05-08	0	0.930	0.900	0.930	0.880	0.940	230,000	211,430	0.9193	0.774	0.749	0.774	0.733	0.783	276,286	0.7653	6.90%
2020-05-07	0	0.870	0.840	0.910	-	-	0	0	-	0.724	0.699	0.758	-	-	0	-	0.00%
2020-05-06	0	0.870	0.870	0.900	0.810	0.870	167,000	138,890	0.8317	0.724	0.724	0.749	0.674	0.724	200,608	0.6923	0.00%
2020-05-05	0	0.870	0.820	0.870	0.820	0.870	65,000	56,150	0.8638	0.724	0.683	0.724	0.683	0.724	78,081	0.7191	3.57%
2020-05-04	0	0.840	0.830	0.840	0.800	0.880	213,000	177,960	0.8355	0.699	0.691	0.699	0.666	0.733	255,865	0.6955	-7.69%
2020-04-29	0	0.910	0.880	0.910	0.910	0.920	2,000	1,830	0.9150	0.758	0.733	0.758	0.758	0.766	2,402	0.7617	-1.09%
2020-04-28	0	0.920	0.870	0.920	0.850	0.920	284,000	248,610	0.8754	0.766	0.724	0.766	0.708	0.766	341,153	0.7287	3.37%
2020-04-27	0	0.890	0.850	0.890	0.860	0.900	69,048	61,009	0.8836	0.741	0.708	0.741	0.716	0.749	82,944	0.7355	2.30%
2020-04-24	0	0.870	0.840	0.910	-	-	0	0	-	0.724	0.699	0.758	-	-	0	-	-2.25%
2020-04-23	0	0.890	0.860	0.910	0.860	0.890	160,023	140,029	0.8751	0.741	0.716	0.758	0.716	0.741	192,227	0.7285	3.49%
2020-04-22	0	0.860	0.900	0.940	0.830	0.920	136,405	116,804	0.8563	0.716	0.749	0.783	0.691	0.766	163,856	0.7128	-4.44%
2020-04-21	0	0.900	0.860	0.900	0.900	0.930	54,000	48,630	0.9006	0.749	0.716	0.749	0.749	0.774	64,867	0.7497	0.00%
2020-04-20	0	0.900	0.940	0.950	0.890	0.910	21,880	19,808	0.9053	0.749	0.783	0.791	0.741	0.758	26,283	0.7536	-2.17%
2020-04-17	0	0.920	0.890	0.920	0.900	0.940	13,000	11,990	0.9223	0.766	0.741	0.766	0.749	0.783	15,616	0.7678	2.22%
2020-04-16	0	0.900	0.930	0.950	-	-	0	0	-	0.749	0.774	0.791	-	-	0	-	0.00%
2020-04-15	0	0.900	0.880	0.900	0.900	0.900	17,000	15,300	0.9000	0.749	0.733	0.749	0.749	0.749	20,421	0.7492	-2.17%
2020-04-14	0	0.920	0.910	0.920	0.880	0.940	33,000	29,990	0.9088	0.766	0.758	0.766	0.733	0.783	39,641	0.7565	0.00%
2020-04-09	0	0.920	0.920	0.930	0.890	0.930	316,000	286,810	0.9076	0.766	0.766	0.774	0.741	0.774	379,593	0.7556	0.00%
2020-04-08	0	0.920	0.880	0.920	0.860	0.920	177,000	160,420	0.9063	0.766	0.733	0.766	0.716	0.766	212,620	0.7545	0.00%
2020-04-07	0	0.920	0.890	0.920	0.870	0.920	30,037	26,441	0.8803	0.766	0.741	0.766	0.724	0.766	36,082	0.7328	2.22%
2020-04-06	0	0.900	0.880	0.900	0.850	0.910	227,905	201,170	0.8827	0.749	0.733	0.749	0.708	0.758	273,770	0.7348	0.00%
2020-04-03	0	0.900	0.870	0.940	0.900	0.920	270,019	244,676	0.9061	0.749	0.724	0.783	0.749	0.766	324,359	0.7543	0.00%
2020-04-02	0	0.900	0.820	0.900	-	-	0	0	-	0.749	0.683	0.749	-	-	0	-	-3.23%
2020-04-01	0	0.930	0.870	0.930	0.820	0.930	15,660	13,591	0.8679	0.774	0.724	0.774	0.683	0.774	18,811	0.7225	3.33%
2020-03-31	0	0.900	0.880	0.930	0.880	0.900	19,017	17,003	0.8941	0.749	0.733	0.774	0.733	0.749	22,844	0.7443	-2.17%
2020-03-30	0	0.920	0.840	0.920	0.860	0.920	6,000	5,220	0.8700	0.766	0.699	0.766	0.716	0.766	7,207	0.7242	-1.08%
2020-03-27	0	0.930	0.870	0.930	0.900	0.940	204,204	185,873	0.9102	0.774	0.724	0.774	0.749	0.783	245,299	0.7577	3.33%
2020-03-26	0	0.900	0.870	0.900	0.860	0.900	69,000	59,680	0.8649	0.749	0.724	0.749	0.716	0.749	82,886	0.7200	0.00%
2020-03-25	0	0.900	0.870	0.900	0.870	0.900	10,022	8,808	0.8789	0.749	0.724	0.749	0.724	0.749	12,039	0.7316	3.45%
2020-03-24	0	0.870	0.870	0.880	0.850	0.870	79,004	67,523	0.8547	0.724	0.724	0.733	0.708	0.724	94,903	0.7115	-2.25%
2020-03-23	0	0.890	0.850	0.900	0.850	0.890	314,030	267,124	0.8506	0.741	0.708	0.749	0.708	0.741	377,227	0.7081	-1.11%
2020-03-20	0	0.900	0.880	0.900	0.830	0.900	121,000	106,600	0.8810	0.749	0.733	0.749	0.691	0.749	145,351	0.7334	1.12%
2020-03-19	0	0.890	0.870	0.890	0.870	0.950	1,193,000	1,071,700	0.8983	0.741	0.724	0.741	0.724	0.791	1,433,084	0.7478	-7.29%
2020-03-18	0	0.960	0.920	0.960	0.930	0.980	1,862,000	1,765,300	0.9481	0.799	0.766	0.799	0.774	0.816	2,236,717	0.7892	-3.03%
2020-03-17	0	0.990	0.950	0.990	0.950	0.990	682,200	650,434	0.9534	0.824	0.791	0.824	0.791	0.824	819,489	0.7937	-1.00%
2020-03-16	0	1.000	0.950	1.000	0.950	1.000	2,726,000	2,653,120	0.9733	0.832	0.791	0.832	0.791	0.832	3,274,592	0.8102	0.00%
2020-03-13	0	1.000	0.970	1.000	0.970	1.000	2,150,150	2,116,214	0.9842	0.832	0.807	0.832	0.807	0.832	2,582,855	0.8193	-1.96%
2020-03-12	0	1.020	1.000	1.020	0.990	1.020	1,713,443	1,705,675	0.9955	0.849	0.832	0.849	0.824	0.849	2,058,263	0.8287	-0.97%
2020-03-11	0	1.030	1.010	1.030	1.010	1.030	17,000	17,270	1.0159	0.857	0.841	0.857	0.841	0.857	20,421	0.8457	-1.90%
2020-03-10	0	1.050	1.020	1.050	1.000	1.060	44,108	45,396	1.0292	0.874	0.849	0.874	0.832	0.882	52,984	0.8568	0.96%
2020-03-09	0	1.040	1.000	1.040	1.000	1.080	184,985	191,104	1.0331	0.866	0.832	0.866	0.832	0.899	222,212	0.8600	-4.59%
2020-03-06	0	1.090	1.040	1.090	1.050	1.090	260,000	275,600	1.0600	0.907	0.866	0.907	0.874	0.907	312,323	0.8824	0.00%
2020-03-05	0	1.090	1.070	1.090	1.080	1.090	12,000	13,000	1.0833	0.907	0.891	0.907	0.899	0.907	14,415	0.9018	0.93%
2020-03-04	0	1.080	1.070	1.080	1.070	1.090	28,000	30,080	1.0743	0.899	0.891	0.899	0.891	0.907	33,635	0.8943	-1.82%
2020-03-03	0	1.100	1.070	1.100	1.070	1.100	80,080	86,552	1.0808	0.916	0.891	0.916	0.891	0.916	96,196	0.8997	1.85%
2020-03-02	0	1.080	1.070	1.080	1.070	1.080	4,000	4,300	1.0750	0.899	0.891	0.899	0.891	0.899	4,805	0.8949	2.86%
2020-02-28	0	1.050	1.100	1.120	1.050	1.110	229,600	246,830	1.0750	0.874	0.916	0.932	0.874	0.924	275,806	0.8949	-8.70%
2020-02-27	0	1.150	1.110	1.150	1.080	1.150	56,600	62,100	1.0972	0.957	0.924	0.957	0.899	0.957	67,990	0.9134	5.50%
2020-02-26	0	1.090	1.080	1.100	1.090	1.100	133,000	145,360	1.0929	0.907	0.899	0.916	0.907	0.916	159,765	0.9098	0.00%
2020-02-25	0	1.090	1.070	1.090	1.070	1.120	138,000	150,980	1.0941	0.907	0.891	0.907	0.891	0.932	165,772	0.9108	-0.91%
2020-02-24	0	1.100	1.090	1.100	1.090	1.120	204,000	224,490	1.1004	0.916	0.907	0.916	0.907	0.932	245,054	0.9161	-3.51%
2020-02-21	0	1.140	1.110	1.140	1.110	1.140	51,675	58,079	1.1239	0.949	0.924	0.949	0.924	0.949	62,074	0.9356	0.88%
2020-02-20	0	1.130	1.120	1.130	1.110	1.140	80,601	90,373	1.1212	0.941	0.932	0.941	0.924	0.949	96,821	0.9334	-0.88%
2020-02-19	0	1.140	1.120	1.140	1.120	1.160	56,000	64,280	1.1479	0.949	0.932	0.949	0.932	0.966	67,270	0.9556	1.79%
2020-02-18	0	1.120	1.100	1.120	1.100	1.130	57,362	63,187	1.1015	0.932	0.916	0.932	0.916	0.941	68,906	0.9170	-0.88%
2020-02-17	0	1.130	1.110	1.130	-	-	0	0	-	0.941	0.924	0.941	-	-	0	-	0.00%
2020-02-14	0	1.130	1.120	1.130	1.110	1.130	74,000	83,570	1.1293	0.941	0.932	0.941	0.924	0.941	88,892	0.9401	0.00%
2020-02-13	0	1.130	1.100	1.130	1.110	1.130	54,000	60,180	1.1144	0.941	0.916	0.941	0.924	0.941	64,867	0.9277	0.00%
2020-02-12	0	1.130	1.110	1.130	1.120	1.130	69,200	77,990	1.1270	0.941	0.924	0.941	0.932	0.941	83,126	0.9382	0.00%
2020-02-11	0	1.130	1.100	1.130	1.100	1.130	165,808	183,656	1.1076	0.941	0.916	0.941	0.916	0.941	199,176	0.9221	0.00%
2020-02-10	0	1.130	1.100	1.130	1.110	1.130	101,038	112,970	1.1181	0.941	0.916	0.941	0.924	0.941	121,371	0.9308	-1.74%
2020-02-07	0	1.150	1.120	1.150	1.110	1.160	15,708	17,625	1.1220	0.957	0.932	0.957	0.924	0.966	18,869	0.9341	0.88%
2020-02-06	0	1.140	1.110	1.140	1.080	1.150	64,800	71,614	1.1052	0.949	0.924	0.949	0.899	0.957	77,841	0.9200	0.00%
2020-02-05	0	1.140	1.120	1.150	1.120	1.140	15,080	17,157	1.1377	0.949	0.932	0.957	0.932	0.949	18,115	0.9471	-1.72%
2020-02-04	0	1.160	1.110	1.160	1.100	1.160	14,880	16,741	1.1251	0.966	0.924	0.966	0.916	0.966	17,875	0.9366	3.57%
2020-02-03	0	1.120	1.080	1.160	-	-	119	127	1.0672	0.932	0.899	0.966	-	-	143	0.8884	0.00%
2020-01-31	0	1.120	1.090	1.120	1.090	1.140	106,000	117,740	1.1108	0.932	0.907	0.932	0.907	0.949	127,332	0.9247	0.00%
2020-01-30	0	1.120	1.080	1.120	1.080	1.120	121,288	133,648	1.1019	0.932	0.899	0.932	0.899	0.932	145,697	0.9173	-1.75%
2020-01-29	0	1.140	1.110	1.140	1.110	1.140	370,000	413,550	1.1177	0.949	0.924	0.949	0.924	0.949	444,460	0.9305	-1.72%
2020-01-24	0	1.160	1.140	1.160	1.160	1.160	10,000	11,600	1.1600	0.966	0.949	0.966	0.966	0.966	12,012	0.9657	0.00%
2020-01-23	0	1.160	1.140	1.160	1.130	1.160	119,000	135,690	1.1403	0.966	0.949	0.966	0.941	0.966	142,948	0.9492	0.00%
2020-01-22	0	1.160	1.150	1.160	1.140	1.160	56,000	64,550	1.1527	0.966	0.957	0.966	0.949	0.966	67,270	0.9596	0.00%
2020-01-21	0	1.160	1.150	1.160	1.130	1.160	205,817	236,927	1.1512	0.966	0.957	0.966	0.941	0.966	247,236	0.9583	-1.69%
2020-01-20	0	1.180	1.160	1.180	1.160	1.180	15,108	17,780	1.1769	0.982	0.966	0.982	0.966	0.982	18,148	0.9797	0.00%
2020-01-17	0	1.180	1.160	1.180	1.160	1.180	34,188	39,992	1.1698	0.982	0.966	0.982	0.966	0.982	41,068	0.9738	0.85%
2020-01-16	0	1.170	1.160	1.170	1.150	1.180	163,014	189,455	1.1622	0.974	0.966	0.974	0.957	0.982	195,820	0.9675	-0.85%
2020-01-15	0	1.180	1.160	1.180	1.160	1.180	127,400	149,012	1.1696	0.982	0.966	0.982	0.966	0.982	153,039	0.9737	0.00%
2020-01-14	0	1.180	1.160	1.180	-	-	0	0	-	0.982	0.966	0.982	-	-	0	-	0.00%
2020-01-13	0	1.180	1.170	1.180	1.170	1.180	51,875	60,825	1.1725	0.982	0.974	0.982	0.974	0.982	62,315	0.9761	0.00%
2020-01-10	0	1.180	1.160	1.180	1.180	1.190	45,000	53,330	1.1851	0.982	0.966	0.982	0.982	0.991	54,056	0.9866	-0.84%
2020-01-09	0	1.190	1.160	1.190	1.160	1.190	73,008	86,118	1.1796	0.991	0.966	0.991	0.966	0.991	87,700	0.9820	0.85%
2020-01-08	0	1.180	1.160	1.180	1.160	1.190	20,000	23,510	1.1755	0.982	0.966	0.982	0.966	0.991	24,025	0.9786	-0.84%
2020-01-07	0	1.190	1.160	1.190	1.160	1.190	41,350	48,375	1.1699	0.991	0.966	0.991	0.966	0.991	49,671	0.9739	0.00%
2020-01-06	0	1.190	1.170	1.200	1.160	1.190	87,072	101,862	1.1699	0.991	0.974	0.999	0.966	0.991	104,595	0.9739	0.00%
2020-01-03	0	1.190	1.170	1.190	1.170	1.200	83,000	98,620	1.1882	0.991	0.974	0.991	0.974	0.999	99,703	0.9891	0.85%
2020-01-02	0	1.180	1.170	1.180	1.160	1.180	93,600	109,652	1.1715	0.982	0.974	0.982	0.966	0.982	112,436	0.9752	-1.67%
2019-12-31	0	1.200	1.180	1.200	1.180	1.200	8,000	9,490	1.1863	0.999	0.982	0.999	0.982	0.999	9,610	0.9875	0.84%
2019-12-30	0	1.190	1.170	1.190	1.170	1.190	137,602	163,342	1.1871	0.991	0.974	0.991	0.974	0.991	165,294	0.9882	-0.83%
2019-12-27	0	1.200	1.180	1.200	1.150	1.200	234,000	276,080	1.1798	0.999	0.982	0.999	0.957	0.999	281,091	0.9822	1.69%
2019-12-24	0	1.180	1.150	1.180	-	-	74	82	1.1081	0.982	0.957	0.982	-	-	89	0.9225	0.00%
2019-12-23	0	1.180	1.150	1.180	1.150	1.180	33,800	39,396	1.1656	0.982	0.957	0.982	0.957	0.982	40,602	0.9703	0.85%
2019-12-20	0	1.170	1.150	1.170	1.140	1.180	56,000	65,100	1.1625	0.974	0.957	0.974	0.949	0.982	67,270	0.9677	0.00%
2019-12-19	0	1.170	1.150	1.170	1.150	1.170	70,337	81,574	1.1598	0.974	0.957	0.974	0.957	0.974	84,492	0.9655	0.00%
2019-12-18	0	1.170	1.160	1.170	1.160	1.170	46,000	53,380	1.1604	0.974	0.966	0.974	0.966	0.974	55,257	0.9660	0.00%
2019-12-17	0	1.170	1.150	1.170	1.140	1.170	1,238,495	1,436,779	1.1601	0.974	0.957	0.974	0.949	0.974	1,487,735	0.9657	0.86%
2019-12-16	0	1.160	1.150	1.160	1.130	1.160	925,002	1,067,312	1.1538	0.966	0.957	0.966	0.941	0.966	1,111,153	0.9605	0.87%
2019-12-13	0	1.150	1.140	1.150	1.140	1.160	606,427	696,573	1.1487	0.957	0.949	0.957	0.949	0.966	728,467	0.9562	0.00%
2019-12-12	0	1.150	1.130	1.150	1.130	1.150	303,873	348,559	1.1471	0.957	0.941	0.957	0.941	0.957	365,026	0.9549	0.88%
2019-12-11	0	1.170	1.150	1.170	1.130	1.170	124,179	142,618	1.1485	0.949	0.933	0.949	0.917	0.949	153,095	0.9316	0.00%
2019-12-10	0	1.170	1.160	1.170	1.160	1.180	487,210	566,737	1.1632	0.949	0.941	0.949	0.941	0.957	600,660	0.9435	-0.85%
2019-12-09	0	1.180	1.160	1.180	1.150	1.190	183,272	213,957	1.1674	0.957	0.941	0.957	0.933	0.965	225,948	0.9469	0.85%
2019-12-06	0	1.170	1.140	1.170	1.140	1.180	259,000	299,060	1.1547	0.949	0.925	0.949	0.925	0.957	319,310	0.9366	0.00%
2019-12-05	0	1.170	1.160	1.170	1.130	1.170	236,136	270,540	1.1457	0.949	0.941	0.949	0.917	0.949	291,122	0.9293	0.00%
2019-12-04	0	1.170	1.130	1.170	1.120	1.170	384,095	437,075	1.1379	0.949	0.917	0.949	0.908	0.949	473,534	0.9230	-0.85%
2019-12-03	0	1.180	1.140	1.180	1.130	1.180	49,400	57,444	1.1628	0.957	0.925	0.957	0.917	0.957	60,903	0.9432	0.85%
2019-12-02	0	1.170	1.130	1.170	1.120	1.180	456,125	519,368	1.1387	0.949	0.917	0.949	0.908	0.957	562,336	0.9236	-0.85%
2019-11-29	0	1.180	1.160	1.180	1.160	1.210	198,011	232,062	1.1720	0.957	0.941	0.957	0.941	0.981	244,119	0.9506	-2.48%
2019-11-28	0	1.210	1.170	1.210	-	-	0	0	-	0.981	0.949	0.981	-	-	0	-	-0.82%
2019-11-27	0	1.220	1.160	1.220	1.160	1.220	252,176	298,330	1.1830	0.990	0.941	0.990	0.941	0.990	310,897	0.9596	0.83%
2019-11-26	0	1.210	1.180	1.210	1.170	1.220	37,200	44,572	1.1982	0.981	0.957	0.981	0.949	0.990	45,862	0.9719	0.00%
2019-11-25	0	1.210	1.170	1.210	1.120	1.220	1,226,971	1,412,708	1.1514	0.981	0.949	0.981	0.908	0.990	1,512,678	0.9339	0.00%
2019-11-22	0	1.210	1.180	1.210	1.210	1.210	10,000	12,100	1.2100	0.981	0.957	0.981	0.981	0.981	12,329	0.9815	-0.82%
2019-11-21	0	1.220	1.190	1.220	1.190	1.220	134,010	160,861	1.2004	0.990	0.965	0.990	0.965	0.990	165,215	0.9736	0.00%
2019-11-20	0	1.220	1.190	1.220	1.200	1.230	73,000	88,230	1.2086	0.990	0.965	0.990	0.973	0.998	89,998	0.9803	-2.40%
2019-11-19	0	1.250	1.190	1.250	1.190	1.250	1,084,000	1,306,110	1.2049	1.014	0.965	1.014	0.965	1.014	1,336,416	0.9773	3.31%
2019-11-18	0	1.210	1.200	1.210	1.160	1.210	188,491	222,384	1.1798	0.981	0.973	0.981	0.941	0.981	232,382	0.9570	0.83%
2019-11-15	0	1.200	1.170	1.200	1.160	1.200	734,000	858,320	1.1694	0.973	0.949	0.973	0.941	0.973	904,916	0.9485	0.00%
2019-11-14	0	1.200	1.180	1.200	1.170	1.210	498,200	590,680	1.1856	0.973	0.957	0.973	0.949	0.981	614,209	0.9617	-1.64%
2019-11-13	0	1.220	1.190	1.220	1.140	1.220	465,002	550,542	1.1840	0.990	0.965	0.990	0.925	0.990	573,280	0.9603	0.00%
2019-11-12	0	1.220	1.210	1.220	1.210	1.220	1,604,270	1,942,195	1.2106	0.990	0.981	0.990	0.981	0.990	1,977,834	0.9820	0.00%
2019-11-11	0	1.220	1.200	1.220	1.150	1.370	1,634,027	1,957,891	1.1982	0.990	0.973	0.990	0.933	1.111	2,014,520	0.9719	-12.86%
2019-11-08	0	1.400	1.370	1.400	1.370	1.400	26,017	35,942	1.3815	1.136	1.111	1.136	1.111	1.136	32,075	1.1206	0.00%
2019-11-07	0	1.400	1.360	1.400	1.370	1.400	85,000	116,710	1.3731	1.136	1.103	1.136	1.111	1.136	104,793	1.1137	0.00%
2019-11-06	0	1.400	1.380	1.400	1.370	1.400	89,362	122,625	1.3722	1.136	1.119	1.136	1.111	1.136	110,170	1.1130	0.72%
2019-11-05	0	1.390	1.370	1.390	1.360	1.420	560,000	773,290	1.3809	1.127	1.111	1.127	1.103	1.152	690,399	1.1201	-3.47%
2019-11-04	0	1.440	1.400	1.440	1.400	1.440	37,000	52,000	1.4054	1.168	1.136	1.168	1.136	1.168	45,616	1.1400	2.86%
2019-11-01	0	1.400	1.380	1.400	1.380	1.450	145,080	205,078	1.4136	1.136	1.119	1.136	1.119	1.176	178,863	1.1466	-4.76%
2019-10-31	0	1.470	1.430	1.470	1.360	1.470	3,720	5,187	1.3944	1.192	1.160	1.192	1.103	1.192	4,586	1.1310	5.00%
2019-10-30	0	1.400	1.360	1.400	-	-	21	28	1.3333	1.136	1.103	1.136	-	-	26	1.0815	0.00%
2019-10-29	0	1.400	1.380	1.400	1.380	1.400	17,411	24,234	1.3919	1.136	1.119	1.136	1.119	1.136	21,465	1.1290	0.00%
2019-10-28	0	1.400	1.380	1.400	1.380	1.400	4,800	6,652	1.3858	1.136	1.119	1.136	1.119	1.136	5,918	1.1241	-1.41%
2019-10-25	0	1.420	1.420	1.590	1.360	1.400	162,000	221,580	1.3678	1.152	1.152	1.290	1.103	1.136	199,723	1.1094	1.43%
2019-10-24	0	1.400	1.380	1.400	1.380	1.400	31,000	43,130	1.3913	1.136	1.119	1.136	1.119	1.136	38,219	1.1285	2.19%
2019-10-23	0	1.370	1.340	1.370	1.340	1.370	304,000	412,320	1.3563	1.111	1.087	1.111	1.087	1.111	374,788	1.1001	0.00%
2019-10-22	0	1.370	1.340	1.370	1.340	1.370	108,000	146,400	1.3556	1.111	1.087	1.111	1.087	1.111	133,148	1.0995	0.00%
2019-10-21	0	1.370	1.360	1.370	1.360	1.390	65,000	89,360	1.3748	1.111	1.103	1.111	1.103	1.127	80,136	1.1151	-0.72%
2019-10-18	0	1.380	1.340	1.380	1.340	1.430	318,975	434,346	1.3617	1.119	1.087	1.119	1.087	1.160	393,250	1.1045	-1.43%
2019-10-17	0	1.400	1.370	1.400	1.350	1.400	249,000	340,130	1.3660	1.136	1.111	1.136	1.095	1.136	306,981	1.1080	0.00%
2019-10-16	1	-	-	-	-	-	0	0	-	1.136	-	-	-	-	0	-	0.00%
2019-10-15	1	-	-	-	-	-	0	0	-	1.136	-	-	-	-	0	-	0.00%
2019-10-14	0	1.400	1.370	1.400	1.360	1.400	268,731	371,824	1.3836	1.136	1.111	1.136	1.103	1.136	331,307	1.1223	-2.10%
2019-10-11	0	1.430	1.400	1.430	1.390	1.450	82,000	116,250	1.4177	1.160	1.136	1.160	1.127	1.176	101,094	1.1499	0.70%
2019-10-10	0	1.420	1.370	1.420	1.360	1.440	531,000	734,920	1.3840	1.152	1.111	1.152	1.103	1.168	654,646	1.1226	0.00%
2019-10-09	0	1.420	1.400	1.420	1.390	1.440	72,000	101,270	1.4065	1.152	1.136	1.152	1.127	1.168	88,766	1.1409	-1.39%
2019-10-08	0	1.440	1.410	1.440	1.410	1.450	96,443	136,906	1.4196	1.168	1.144	1.168	1.144	1.176	118,900	1.1514	0.70%
2019-10-04	0	1.430	1.420	1.430	1.420	1.480	268,259	386,717	1.4416	1.160	1.152	1.160	1.152	1.200	330,725	1.1693	-2.72%
2019-10-03	0	1.470	1.430	1.470	1.420	1.470	94,000	135,500	1.4415	1.192	1.160	1.192	1.152	1.192	115,888	1.1692	1.38%
2019-10-02	0	1.450	1.440	1.450	1.430	1.530	778,000	1,147,890	1.4754	1.176	1.168	1.176	1.160	1.241	959,162	1.1968	0.00%
2019-09-30	0	1.450	1.440	1.450	1.430	1.450	90,000	130,300	1.4478	1.176	1.168	1.176	1.160	1.176	110,957	1.1743	0.00%
2019-09-27	0	1.450	1.420	1.450	1.450	1.470	32,000	46,660	1.4581	1.176	1.152	1.176	1.176	1.192	39,451	1.1827	-1.36%
2019-09-26	0	1.470	1.430	1.470	1.420	1.480	148,000	212,890	1.4384	1.192	1.160	1.192	1.152	1.200	182,463	1.1668	1.38%
2019-09-25	0	1.450	1.410	1.450	1.380	1.450	426,000	599,900	1.4082	1.176	1.144	1.176	1.119	1.176	525,197	1.1422	0.00%
2019-09-24	0	1.450	1.410	1.450	1.420	1.460	54,000	77,910	1.4428	1.176	1.144	1.176	1.152	1.184	66,574	1.1703	0.69%
2019-09-23	0	1.440	1.410	1.440	1.420	1.440	120,000	171,400	1.4283	1.168	1.144	1.168	1.152	1.168	147,943	1.1586	0.00%
2019-09-20	0	1.440	1.400	1.440	1.400	1.460	245,975	346,805	1.4099	1.168	1.136	1.168	1.136	1.184	303,252	1.1436	2.13%
2019-09-19	0	1.410	1.410	1.430	1.400	1.440	77,000	108,200	1.4052	1.144	1.144	1.160	1.136	1.168	94,930	1.1398	-2.08%
2019-09-18	0	1.440	1.400	1.450	1.400	1.450	217,000	307,000	1.4147	1.168	1.136	1.176	1.136	1.176	267,530	1.1475	0.00%
2019-09-17	0	1.440	1.390	1.440	1.390	1.440	348,180	488,128	1.4019	1.168	1.127	1.168	1.127	1.168	429,256	1.1371	0.00%
2019-09-16	0	1.440	1.410	1.440	1.410	1.440	29,000	41,360	1.4262	1.168	1.144	1.168	1.144	1.168	35,753	1.1568	0.70%
2019-09-13	0	1.430	1.400	1.430	1.380	1.430	296,572	417,302	1.4071	1.160	1.136	1.160	1.119	1.160	365,631	1.1413	2.14%
2019-09-12	0	1.400	1.380	1.400	1.350	1.400	333,000	455,110	1.3667	1.136	1.119	1.136	1.095	1.136	410,541	1.1086	0.72%
2019-09-11	0	1.390	1.370	1.390	1.350	1.400	547,221	753,758	1.3774	1.127	1.111	1.127	1.095	1.136	674,645	1.1173	1.46%
2019-09-10	0	1.370	1.340	1.370	1.310	1.380	638,000	849,000	1.3307	1.111	1.087	1.111	1.063	1.119	786,562	1.0794	0.74%
2019-09-09	0	1.360	1.340	1.370	1.320	1.400	364,000	492,820	1.3539	1.103	1.087	1.111	1.071	1.136	448,760	1.0982	2.26%
2019-09-06	0	1.330	1.320	1.340	1.320	1.360	184,000	245,130	1.3322	1.079	1.071	1.087	1.071	1.103	226,845	1.0806	-1.48%
2019-09-05	0	1.350	1.330	1.350	1.310	1.360	736,876	985,009	1.3367	1.095	1.079	1.095	1.063	1.103	908,462	1.0843	3.05%
2019-09-04	0	1.310	1.290	1.310	1.240	1.340	416,000	531,940	1.2787	1.063	1.046	1.063	1.006	1.087	512,868	1.0372	5.65%
2019-09-03	0	1.240	1.220	1.240	1.220	1.240	118,032	145,638	1.2339	1.006	0.990	1.006	0.990	1.006	145,516	1.0008	0.00%
2019-09-02	0	1.240	1.230	1.240	1.220	1.260	187,000	231,500	1.2380	1.006	0.998	1.006	0.990	1.022	230,544	1.0041	0.00%
2019-08-30	0	1.240	1.210	1.240	1.220	1.270	568,000	704,400	1.2401	1.006	0.981	1.006	0.990	1.030	700,262	1.0059	0.00%
2019-08-29	0	1.240	1.240	1.250	1.230	1.260	161,000	199,550	1.2394	1.006	1.006	1.014	0.998	1.022	198,490	1.0053	-1.59%
2019-08-28	0	1.260	1.240	1.260	1.240	1.260	350,000	435,610	1.2446	1.022	1.006	1.022	1.006	1.022	431,500	1.0095	0.00%
2019-08-27	0	1.260	1.230	1.260	1.230	1.260	405,000	503,850	1.2441	1.022	0.998	1.022	0.998	1.022	499,307	1.0091	2.44%
2019-08-26	0	1.230	1.220	1.230	1.160	1.260	1,646,870	1,964,528	1.1929	0.998	0.990	0.998	0.941	1.022	2,030,353	0.9676	0.00%
2019-08-23	0	1.230	1.210	1.220	1.220	1.280	1,722,000	2,138,130	1.2417	0.998	0.981	0.990	0.990	1.038	2,122,978	1.0071	-0.81%
2019-08-22	0	1.240	1.230	1.240	1.180	1.260	2,191,000	2,663,240	1.2155	1.006	0.998	1.006	0.957	1.022	2,701,187	0.9860	0.81%
2019-08-21	0	1.230	1.230	1.260	1.230	1.260	468,000	584,210	1.2483	0.998	0.998	1.022	0.998	1.022	576,977	1.0125	-1.60%
2019-08-20	0	1.250	1.230	1.250	-	-	36	43	1.1944	1.014	0.998	1.014	-	-	44	0.9688	0.00%
2019-08-19	0	1.250	1.220	1.250	1.210	1.250	415,000	510,970	1.2313	1.014	0.990	1.014	0.981	1.014	511,635	0.9987	3.31%
2019-08-16	0	1.210	1.190	1.220	1.190	1.240	419,133	506,232	1.2078	0.981	0.965	0.990	0.965	1.006	516,731	0.9797	1.68%
2019-08-15	0	1.190	1.180	1.190	1.180	1.340	3,973,000	4,794,360	1.2067	0.965	0.957	0.965	0.957	1.087	4,898,136	0.9788	-6.30%
2019-08-14	0	1.270	1.270	1.330	1.260	1.350	511,000	656,840	1.2854	1.030	1.030	1.079	1.022	1.095	629,989	1.0426	0.00%
2019-08-13	0	1.270	1.260	1.280	1.270	1.370	1,956,758	2,538,869	1.2975	1.030	1.022	1.038	1.030	1.111	2,412,401	1.0524	-6.62%
2019-08-12	0	1.360	1.350	1.360	1.270	1.430	1,240,135	1,635,588	1.3189	1.103	1.095	1.103	1.030	1.160	1,528,908	1.0698	-4.23%
2019-08-09	0	1.420	1.380	1.470	1.380	1.480	1,260,000	1,787,730	1.4188	1.152	1.119	1.192	1.119	1.200	1,553,398	1.1509	-1.39%
2019-08-08	0	1.440	1.410	1.420	1.380	1.450	467,800	660,706	1.4124	1.168	1.144	1.152	1.119	1.176	576,730	1.1456	3.60%
2019-08-07	0	1.390	1.390	1.430	1.310	1.440	1,677,000	2,280,450	1.3598	1.127	1.127	1.160	1.063	1.168	2,067,499	1.1030	6.11%
2019-08-06	0	1.310	1.300	1.310	1.290	1.450	1,264,000	1,691,120	1.3379	1.063	1.054	1.063	1.046	1.176	1,558,330	1.0852	-10.27%
2019-08-05	0	1.460	1.430	1.460	1.430	1.490	960,000	1,393,040	1.4511	1.184	1.160	1.184	1.160	1.209	1,183,542	1.1770	-3.31%
2019-08-02	0	1.510	1.510	1.520	1.510	1.550	378,442	578,345	1.5282	1.225	1.225	1.233	1.225	1.257	466,564	1.2396	-3.21%
2019-08-01	0	1.560	1.540	1.560	1.540	1.590	294,166	455,880	1.5497	1.265	1.249	1.265	1.249	1.290	362,664	1.2570	-2.50%
2019-07-31	0	1.600	1.570	1.600	-	-	0	0	-	1.298	1.273	1.298	-	-	0	-	-1.23%
2019-07-30	0	1.620	1.580	1.620	1.580	1.620	36,000	57,390	1.5942	1.314	1.282	1.314	1.282	1.314	44,383	1.2931	0.62%
2019-07-29	0	1.610	1.600	1.610	1.580	1.620	1,680,614	2,684,055	1.5971	1.306	1.298	1.306	1.282	1.314	2,071,955	1.2954	-1.23%
2019-07-26	0	1.630	1.610	1.630	1.610	1.630	255,360	411,678	1.6121	1.322	1.306	1.322	1.306	1.322	314,822	1.3077	0.62%
2019-07-25	0	1.620	1.620	1.630	1.620	1.650	102,214	166,018	1.6242	1.314	1.314	1.322	1.314	1.338	126,015	1.3174	-0.61%
2019-07-24	0	1.630	1.630	1.650	1.610	1.670	361,959	592,204	1.6361	1.322	1.322	1.338	1.306	1.355	446,243	1.3271	-1.81%
2019-07-23	0	1.660	1.650	1.660	1.650	1.660	64,000	105,840	1.6538	1.346	1.338	1.346	1.338	1.346	78,903	1.3414	0.61%
2019-07-22	0	1.650	1.650	1.660	1.640	1.680	177,164	294,109	1.6601	1.338	1.338	1.346	1.330	1.363	218,418	1.3465	-0.60%
2019-07-19	0	1.660	1.660	1.670	1.660	1.670	346,483	576,375	1.6635	1.346	1.346	1.355	1.346	1.355	427,164	1.3493	-1.19%
2019-07-18	0	1.680	1.660	1.680	1.660	1.680	192,065	319,635	1.6642	1.363	1.346	1.363	1.346	1.363	236,788	1.3499	0.00%
2019-07-17	0	1.680	1.660	1.680	1.660	1.680	127,142	212,291	1.6697	1.363	1.346	1.363	1.346	1.363	156,748	1.3543	0.00%
2019-07-16	0	1.680	1.670	1.680	1.660	1.700	269,000	449,600	1.6714	1.363	1.355	1.363	1.346	1.379	331,638	1.3557	-0.59%
2019-07-15	0	1.810	1.790	1.820	1.790	1.830	1,088,766	1,967,198	1.8068	1.371	1.356	1.378	1.356	1.386	1,437,602	1.3684	-1.09%
2019-07-12	0	1.830	1.820	1.830	1.810	1.830	166,921	304,529	1.8244	1.386	1.378	1.386	1.371	1.386	220,402	1.3817	0.55%
2019-07-11	0	1.820	1.820	1.830	1.800	1.830	338,000	612,810	1.8130	1.378	1.378	1.386	1.363	1.386	446,294	1.3731	0.55%
2019-07-10	0	1.810	1.790	1.810	1.790	1.820	259,000	466,530	1.8013	1.371	1.356	1.371	1.356	1.378	341,983	1.3642	0.00%
2019-07-09	0	1.810	1.790	1.810	1.790	1.820	383,000	689,140	1.7993	1.371	1.356	1.371	1.356	1.378	505,712	1.3627	-0.55%
2019-07-08	0	1.820	1.800	1.820	1.790	1.820	750,013	1,354,372	1.8058	1.378	1.363	1.378	1.356	1.378	990,314	1.3676	0.00%
2019-07-05	0	1.820	1.810	1.830	1.810	1.830	188,600	343,602	1.8219	1.378	1.371	1.386	1.371	1.386	249,027	1.3798	-0.55%
2019-07-04	0	1.830	1.820	1.830	1.810	1.840	164,347	299,751	1.8239	1.386	1.378	1.386	1.371	1.394	217,003	1.3813	0.55%
2019-07-03	0	1.820	1.810	1.820	1.800	1.830	123,250	222,772	1.8075	1.378	1.371	1.378	1.363	1.386	162,739	1.3689	0.00%
2019-07-02	0	1.820	1.800	1.820	1.800	1.840	326,840	592,486	1.8128	1.378	1.363	1.378	1.363	1.394	431,558	1.3729	-1.09%
2019-06-28	0	1.840	1.830	1.840	1.810	1.840	170,676	311,033	1.8224	1.394	1.386	1.394	1.371	1.394	225,360	1.3802	1.66%
2019-06-27	0	1.810	1.810	1.830	1.730	1.830	910,303	1,637,171	1.7985	1.371	1.371	1.386	1.310	1.386	1,201,960	1.3621	5.23%
2019-06-26	0	1.720	1.680	1.730	1.680	1.730	122,789	210,075	1.7109	1.303	1.272	1.310	1.272	1.310	162,130	1.2957	1.18%
2019-06-25	0	1.700	1.680	1.700	-	-	0	0	-	1.287	1.272	1.287	-	-	0	-	-0.58%
2019-06-24	0	1.710	1.680	1.710	1.700	1.720	24,000	41,190	1.7163	1.295	1.272	1.295	1.287	1.303	31,690	1.2998	0.00%
2019-06-21	0	1.710	1.680	1.710	1.680	1.710	107,431	181,621	1.6906	1.295	1.272	1.295	1.272	1.295	141,851	1.2804	0.00%
2019-06-20	0	1.710	1.690	1.710	1.690	1.720	88,001	150,115	1.7058	1.295	1.280	1.295	1.280	1.303	116,196	1.2919	1.18%
2019-06-19	0	1.690	1.670	1.690	1.670	1.700	177,416	298,302	1.6814	1.280	1.265	1.280	1.265	1.287	234,259	1.2734	1.20%
2019-06-18	0	1.670	1.630	1.670	1.640	1.680	637,200	1,054,894	1.6555	1.265	1.234	1.265	1.242	1.272	841,356	1.2538	-0.60%
2019-06-17	0	1.680	1.660	1.680	1.630	1.740	1,734,051	2,918,748	1.6832	1.272	1.257	1.272	1.234	1.318	2,289,634	1.2748	-4.00%
2019-06-14	0	1.750	1.730	1.760	1.740	1.800	219,910	388,314	1.7658	1.325	1.310	1.333	1.318	1.363	290,368	1.3373	-1.69%
2019-06-13	0	1.780	1.760	1.780	1.750	1.800	265,029	474,350	1.7898	1.348	1.333	1.348	1.325	1.363	349,943	1.3555	-1.66%
2019-06-12	0	1.810	1.770	1.810	1.760	1.820	874,000	1,562,290	1.7875	1.371	1.341	1.371	1.333	1.378	1,154,026	1.3538	0.00%
2019-06-11	0	1.810	1.790	1.810	1.770	1.810	206,000	369,520	1.7938	1.371	1.356	1.371	1.341	1.371	272,002	1.3585	0.00%
2019-06-10	0	1.810	1.780	1.810	1.780	1.810	198,400	355,946	1.7941	1.371	1.348	1.371	1.348	1.371	261,967	1.3587	0.56%
2019-06-06	0	1.800	1.790	1.800	1.700	1.830	610,800	1,085,014	1.7764	1.363	1.356	1.363	1.287	1.386	806,498	1.3453	1.12%
2019-06-05	0	1.780	1.760	1.780	1.760	1.790	231,000	408,010	1.7663	1.348	1.333	1.348	1.333	1.356	305,011	1.3377	-1.11%
2019-06-04	0	1.800	1.790	1.820	1.760	1.810	103,752	184,293	1.7763	1.363	1.356	1.378	1.333	1.371	136,994	1.3453	0.00%
2019-06-03	0	1.800	1.780	1.800	1.770	1.800	114,000	203,450	1.7846	1.363	1.348	1.363	1.341	1.363	150,525	1.3516	-0.55%
2019-05-31	0	1.810	1.800	1.810	1.790	1.820	123,088	221,915	1.8029	1.371	1.363	1.371	1.356	1.378	162,525	1.3654	-1.09%
2019-05-30	0	1.830	1.810	1.830	1.810	1.840	392,080	713,312	1.8193	1.386	1.371	1.386	1.371	1.394	517,701	1.3778	-0.54%
2019-05-29	0	1.840	1.830	1.850	1.820	1.850	66,000	120,970	1.8329	1.394	1.386	1.401	1.378	1.401	87,146	1.3881	-0.54%
2019-05-28	0	1.850	1.840	1.850	1.840	1.850	103,006	189,871	1.8433	1.401	1.394	1.401	1.394	1.401	136,009	1.3960	1.09%
2019-05-27	0	1.830	1.820	1.840	1.820	1.840	179,000	328,350	1.8344	1.386	1.378	1.394	1.378	1.394	236,351	1.3892	-1.61%
2019-05-24	0	1.860	1.840	1.860	1.820	1.860	3,245,000	5,960,490	1.8368	1.409	1.394	1.409	1.378	1.409	4,284,685	1.3911	0.54%
2019-05-23	0	1.850	1.840	1.850	1.820	1.850	1,959,000	3,606,320	1.8409	1.401	1.394	1.401	1.378	1.401	2,586,656	1.3942	0.00%
2019-05-22	0	1.850	1.830	1.850	1.830	1.850	806,240	1,482,182	1.8384	1.401	1.386	1.401	1.386	1.401	1,064,556	1.3923	0.00%
2019-05-21	0	1.850	1.830	1.850	1.840	1.850	236,000	434,560	1.8414	1.401	1.386	1.401	1.394	1.401	311,613	1.3945	0.00%
2019-05-20	0	1.850	1.840	1.850	1.830	1.850	391,000	719,870	1.8411	1.401	1.394	1.401	1.386	1.401	516,275	1.3944	0.00%
2019-05-17	0	1.850	1.850	1.860	1.840	1.860	1,642,406	3,035,774	1.8484	1.401	1.401	1.409	1.394	1.409	2,168,626	1.3999	-0.54%
2019-05-16	0	1.860	1.850	1.860	1.840	1.870	512,286	953,213	1.8607	1.409	1.401	1.409	1.394	1.416	676,420	1.4092	0.54%
2019-05-15	0	1.850	1.850	1.860	1.830	1.880	514,078	949,751	1.8475	1.401	1.401	1.409	1.386	1.424	678,787	1.3992	0.00%
2019-05-14	0	1.850	1.830	1.850	1.820	1.850	806,000	1,482,920	1.8399	1.401	1.386	1.401	1.378	1.401	1,064,239	1.3934	-0.54%
2019-05-10	0	1.860	1.850	1.860	1.830	1.880	631,784	1,169,283	1.8508	1.409	1.401	1.409	1.386	1.424	834,205	1.4017	0.54%
2019-05-09	0	1.850	1.820	1.860	1.820	1.860	990,000	1,819,970	1.8384	1.401	1.378	1.409	1.378	1.409	1,307,192	1.3923	0.54%
2019-05-08	0	1.840	1.830	1.840	1.820	1.900	429,073	799,984	1.8644	1.394	1.386	1.394	1.378	1.439	566,546	1.4120	-2.65%
2019-05-07	0	1.890	1.880	1.890	1.880	1.920	145,445	274,837	1.8896	1.431	1.424	1.431	1.424	1.454	192,045	1.4311	0.00%
2019-05-06	0	1.890	1.880	1.890	1.880	1.910	578,000	1,095,570	1.8954	1.431	1.424	1.431	1.424	1.447	763,189	1.4355	-2.07%
2019-05-03	0	1.930	1.920	1.930	1.920	1.950	154,000	296,400	1.9247	1.462	1.454	1.462	1.454	1.477	203,341	1.4577	-0.52%
2019-05-02	0	1.940	1.930	1.940	1.920	1.970	776,225	1,504,187	1.9378	1.469	1.462	1.469	1.454	1.492	1,024,924	1.4676	0.52%
2019-04-30	0	1.930	1.920	1.930	1.900	1.940	415,000	795,860	1.9177	1.462	1.454	1.462	1.439	1.469	547,964	1.4524	0.00%
2019-04-29	0	1.930	1.910	1.930	1.900	1.940	485,600	931,600	1.9185	1.462	1.447	1.462	1.439	1.469	641,184	1.4529	-1.03%
2019-04-26	0	1.950	1.940	1.950	1.930	1.950	56,000	108,810	1.9430	1.477	1.469	1.477	1.462	1.477	73,942	1.4716	0.00%
2019-04-25	0	1.950	1.940	1.950	1.940	1.960	115,000	224,250	1.9500	1.477	1.469	1.477	1.469	1.484	151,846	1.4768	0.00%
2019-04-24	0	1.950	1.940	1.950	1.930	1.970	134,036	260,108	1.9406	1.477	1.469	1.477	1.462	1.492	176,981	1.4697	0.52%
2019-04-23	0	1.940	1.930	1.940	1.940	1.960	300,000	584,230	1.9474	1.469	1.462	1.469	1.469	1.484	396,119	1.4749	-1.02%
2019-04-18	0	1.960	1.950	1.960	1.940	1.970	422,432	825,359	1.9538	1.484	1.477	1.484	1.469	1.492	557,778	1.4797	-1.01%
2019-04-17	0	1.980	1.950	1.980	1.950	1.980	341,000	666,770	1.9553	1.500	1.477	1.500	1.477	1.500	450,255	1.4809	1.02%
2019-04-16	0	1.960	1.940	1.960	1.950	1.980	1,089,864	2,132,120	1.9563	1.484	1.469	1.484	1.477	1.500	1,439,052	1.4816	-0.51%
2019-04-15	0	1.970	1.950	1.970	1.950	1.980	557,322	1,092,351	1.9600	1.492	1.477	1.492	1.477	1.500	735,886	1.4844	0.00%
2019-04-12	0	1.970	1.960	1.970	1.950	1.980	185,000	361,880	1.9561	1.492	1.484	1.492	1.477	1.500	244,273	1.4815	-0.51%
2019-04-11	0	1.980	1.970	1.980	1.950	1.980	219,000	430,290	1.9648	1.500	1.492	1.500	1.477	1.500	289,167	1.4880	0.00%
2019-04-10	0	1.980	1.970	1.980	1.960	1.990	138,316	273,809	1.9796	1.500	1.492	1.500	1.484	1.507	182,632	1.4992	0.00%
2019-04-09	0	1.980	1.970	1.980	1.980	1.990	203,000	402,130	1.9809	1.500	1.492	1.500	1.500	1.507	268,040	1.5003	0.00%
2019-04-08	0	1.980	1.970	1.980	1.950	1.980	859,000	1,690,580	1.9681	1.500	1.492	1.500	1.477	1.500	1,134,220	1.4905	-0.50%
2019-04-04	0	1.990	1.980	1.990	1.970	1.990	193,000	382,370	1.9812	1.507	1.500	1.507	1.492	1.507	254,836	1.5005	0.00%
2019-04-03	0	1.990	1.980	1.990	1.970	1.990	518,748	1,026,997	1.9798	1.507	1.500	1.507	1.492	1.507	684,953	1.4994	0.00%
2019-04-02	0	1.990	1.980	1.990	1.980	2.000	696,000	1,387,430	1.9934	1.507	1.500	1.507	1.500	1.515	918,996	1.5097	-1.00%
2019-04-01	0	2.010	1.990	2.010	1.980	2.010	765,351	1,525,666	1.9934	1.522	1.507	1.522	1.500	1.522	1,010,566	1.5097	1.01%
2019-03-29	0	1.990	1.970	1.980	1.970	1.990	581,108	1,146,599	1.9731	1.507	1.492	1.500	1.492	1.507	767,293	1.4943	0.51%
2019-03-28	0	1.980	1.970	1.980	1.960	1.980	602,000	1,187,460	1.9725	1.500	1.492	1.500	1.484	1.500	794,878	1.4939	0.00%
2019-03-27	0	1.980	1.970	1.980	1.970	1.980	420,000	830,030	1.9763	1.500	1.492	1.500	1.492	1.500	554,566	1.4967	0.00%
2019-03-26	0	1.980	1.970	1.980	1.960	1.990	49,062	96,959	1.9763	1.500	1.492	1.500	1.484	1.507	64,781	1.4967	0.00%
2019-03-25	0	1.980	1.960	1.980	1.950	2.000	206,000	404,550	1.9638	1.500	1.484	1.500	1.477	1.515	272,002	1.4873	-0.50%
2019-03-22	0	1.990	1.980	1.990	1.980	2.000	435,534	866,084	1.9886	1.507	1.500	1.507	1.500	1.515	575,077	1.5060	-0.50%
2019-03-21	0	2.000	1.990	2.000	1.970	2.000	881,150	1,750,074	1.9861	1.515	1.507	1.515	1.492	1.515	1,163,467	1.5042	0.00%
2019-03-20	0	2.000	1.990	2.000	1.980	2.010	926,000	1,842,610	1.9899	1.515	1.507	1.515	1.500	1.522	1,222,687	1.5070	-0.50%
2019-03-19	0	2.010	2.000	2.010	2.000	2.020	432,000	868,800	2.0111	1.522	1.515	1.522	1.515	1.530	570,411	1.5231	-0.99%
2019-03-18	0	2.030	2.020	2.030	2.010	2.040	684,642	1,384,741	2.0226	1.537	1.530	1.537	1.522	1.545	903,999	1.5318	0.00%
2019-03-15	0	2.030	2.020	2.030	2.020	2.040	285,000	577,510	2.0264	1.537	1.530	1.537	1.530	1.545	376,313	1.5347	-0.49%
2019-03-14	0	2.040	2.020	2.040	2.020	2.040	681,143	1,377,044	2.0217	1.545	1.530	1.545	1.530	1.545	899,378	1.5311	0.00%
2019-03-13	0	2.040	2.020	2.040	2.020	2.040	840,000	1,705,620	2.0305	1.545	1.530	1.545	1.530	1.545	1,109,133	1.5378	-0.49%
2019-03-12	0	2.050	2.030	2.050	2.030	2.060	785,116	1,603,134	2.0419	1.553	1.537	1.553	1.537	1.560	1,036,664	1.5464	0.00%
2019-03-11	0	2.050	2.050	2.060	2.050	2.060	556,000	1,143,400	2.0565	1.553	1.553	1.560	1.553	1.560	734,140	1.5575	-0.49%
2019-03-08	0	2.060	2.050	2.060	2.060	2.080	558,000	1,158,430	2.0760	1.560	1.553	1.560	1.560	1.575	736,781	1.5723	-0.96%
2019-03-07	0	2.080	2.080	2.090	2.070	2.090	280,120	582,823	2.0806	1.575	1.575	1.583	1.568	1.583	369,869	1.5758	-0.95%
2019-03-06	0	2.100	2.080	2.100	2.080	2.100	547,000	1,142,790	2.0892	1.590	1.575	1.590	1.575	1.590	722,257	1.5822	0.00%
2019-03-05	0	2.100	2.080	2.100	2.060	2.100	415,000	864,310	2.0827	1.590	1.575	1.590	1.560	1.590	547,964	1.5773	0.00%
2019-03-04	0	2.100	2.090	2.100	2.090	2.100	395,000	828,500	2.0975	1.590	1.583	1.590	1.583	1.590	521,556	1.5885	0.00%
2019-03-01	0	2.100	2.090	2.100	2.090	2.100	378,016	792,892	2.0975	1.590	1.583	1.590	1.583	1.590	499,131	1.5885	0.00%
2019-02-28	0	2.100	2.090	2.100	2.100	2.100	238,000	499,800	2.1000	1.590	1.583	1.590	1.590	1.590	314,254	1.5904	0.00%
2019-02-27	0	2.100	2.090	2.100	2.090	2.100	598,000	1,255,780	2.1000	1.590	1.583	1.590	1.583	1.590	789,597	1.5904	0.00%
2019-02-26	0	2.100	2.090	2.100	2.090	2.110	635,400	1,337,226	2.1045	1.590	1.583	1.590	1.583	1.598	838,980	1.5939	-0.47%
2019-02-25	0	2.110	2.100	2.110	2.100	2.120	788,134	1,660,094	2.1064	1.598	1.590	1.598	1.590	1.606	1,040,649	1.5952	-0.94%
2019-02-22	0	2.130	2.110	2.130	2.100	2.130	571,600	1,207,846	2.1131	1.613	1.598	1.613	1.590	1.613	754,738	1.6004	-0.47%
2019-02-21	0	2.140	2.120	2.140	2.110	2.140	601,331	1,276,345	2.1225	1.621	1.606	1.621	1.598	1.621	793,995	1.6075	0.94%
2019-02-20	0	2.120	2.100	2.120	2.110	2.130	481,000	1,018,430	2.1173	1.606	1.590	1.606	1.598	1.613	635,110	1.6035	-0.47%
2019-02-19	0	2.130	2.110	2.130	2.110	2.130	171,000	362,410	2.1194	1.613	1.598	1.613	1.598	1.613	225,788	1.6051	0.00%
2019-02-18	0	2.130	2.120	2.130	2.100	2.140	218,000	462,080	2.1196	1.613	1.606	1.613	1.590	1.621	287,846	1.6053	-0.47%
2019-02-15	0	2.140	2.110	2.140	2.100	2.140	110,037	232,646	2.1143	1.621	1.598	1.621	1.590	1.621	145,292	1.6012	0.00%
2019-02-14	0	2.140	2.120	2.140	2.110	2.140	126,000	267,090	2.1198	1.621	1.606	1.621	1.598	1.621	166,370	1.6054	0.00%
2019-02-13	0	2.140	2.120	2.140	2.120	2.140	171,000	364,540	2.1318	1.621	1.606	1.621	1.606	1.621	225,788	1.6145	0.00%
2019-02-12	0	2.140	2.120	2.140	2.100	2.140	196,112	414,581	2.1140	1.621	1.606	1.621	1.590	1.621	258,945	1.6010	0.94%
2019-02-11	0	2.120	2.100	2.120	2.100	2.120	236,000	497,110	2.1064	1.606	1.590	1.606	1.590	1.606	311,613	1.5953	0.00%
2019-02-08	0	2.120	2.120	2.150	2.090	2.150	222,223	468,647	2.1089	1.606	1.606	1.628	1.583	1.628	293,422	1.5972	0.47%
2019-02-04	0	2.110	2.090	2.110	2.110	2.120	32,000	67,730	2.1166	1.598	1.583	1.598	1.598	1.606	42,253	1.6030	0.48%
2019-02-01	0	2.100	2.090	2.100	2.080	2.130	202,135	422,538	2.0904	1.590	1.583	1.590	1.575	1.613	266,898	1.5831	0.00%
2019-01-31	0	2.100	2.090	2.100	2.080	2.120	434,791	910,611	2.0944	1.590	1.583	1.590	1.575	1.606	574,096	1.5862	0.00%
2019-01-30	0	2.100	2.080	2.100	2.080	2.110	316,553	663,568	2.0962	1.590	1.575	1.590	1.575	1.598	417,975	1.5876	0.48%
2019-01-29	0	2.090	2.080	2.090	2.070	2.090	171,000	354,930	2.0756	1.583	1.575	1.583	1.568	1.583	225,788	1.5720	0.00%
2019-01-28	0	2.090	2.070	2.090	2.070	2.090	49,000	101,730	2.0761	1.583	1.568	1.583	1.568	1.583	64,699	1.5723	-0.48%
2019-01-25	0	2.100	2.080	2.100	2.090	2.120	344,240	722,332	2.0983	1.590	1.575	1.590	1.583	1.606	454,533	1.5892	0.00%
2019-01-24	0	2.100	2.090	2.100	2.070	2.100	83,200	173,480	2.0851	1.590	1.583	1.590	1.568	1.590	109,857	1.5791	1.45%
2019-01-23	0	2.070	2.070	2.100	2.070	2.100	28,000	58,480	2.0886	1.568	1.568	1.590	1.568	1.590	36,971	1.5818	-1.43%
2019-01-22	0	2.100	2.060	2.100	-	-	0	0	-	1.590	1.560	1.590	-	-	0	-	0.00%
2019-01-21	0	2.100	2.070	2.100	2.070	2.100	268,133	558,140	2.0816	1.590	1.568	1.590	1.568	1.590	354,042	1.5765	-0.47%
2019-01-18	0	2.110	2.090	2.110	2.100	2.120	293,000	617,480	2.1074	1.598	1.583	1.598	1.590	1.606	386,876	1.5961	0.48%
2019-01-17	0	2.100	2.100	2.110	2.100	2.130	111,240	234,122	2.1047	1.590	1.590	1.598	1.590	1.613	146,881	1.5940	0.00%
2019-01-16	0	2.100	2.100	2.120	2.100	2.100	144,000	302,200	2.0986	1.590	1.590	1.606	1.590	1.590	190,137	1.5894	0.00%
2019-01-15	0	2.100	2.080	2.100	2.080	2.100	112,000	234,550	2.0942	1.590	1.575	1.590	1.575	1.590	147,884	1.5860	0.96%
2019-01-14	0	2.080	2.080	2.100	2.080	2.100	15,261	31,956	2.0940	1.575	1.575	1.590	1.575	1.590	20,151	1.5859	-0.95%
2019-01-11	0	2.100	2.090	2.100	2.080	2.100	87,096	182,875	2.0997	1.590	1.583	1.590	1.575	1.590	115,001	1.5902	0.48%
2019-01-10	0	2.090	2.090	2.100	2.080	2.100	50,690	105,781	2.0868	1.583	1.583	1.590	1.575	1.590	66,931	1.5805	0.00%
2019-01-09	0	2.090	2.070	2.090	2.080	2.090	43,712	91,219	2.0868	1.583	1.568	1.583	1.575	1.583	57,717	1.5804	0.00%
2019-01-08	0	2.090	2.070	2.090	2.080	2.090	226,000	470,130	2.0802	1.583	1.568	1.583	1.575	1.583	298,409	1.5755	0.00%
2019-01-07	0	2.090	2.080	2.090	2.080	2.100	35,000	73,050	2.0871	1.583	1.575	1.583	1.575	1.590	46,214	1.5807	0.00%
2019-01-04	0	2.090	2.070	2.090	2.060	2.090	315,080	653,993	2.0756	1.583	1.568	1.583	1.560	1.583	416,030	1.5720	0.00%
2019-01-03	0	2.090	2.070	2.090	2.060	2.100	269,006	560,352	2.0830	1.583	1.568	1.583	1.560	1.590	355,194	1.5776	-0.48%
2019-01-02	0	2.100	2.080	2.100	2.060	2.140	782,050	1,633,487	2.0887	1.590	1.575	1.590	1.560	1.621	1,032,616	1.5819	-1.87%
2018-12-31	0	2.140	2.120	2.140	2.120	2.150	38,171	81,323	2.1305	1.621	1.606	1.621	1.606	1.628	50,401	1.6135	0.00%
2018-12-28	0	2.140	2.120	2.140	2.130	2.140	75,000	159,840	2.1312	1.621	1.606	1.621	1.613	1.621	99,030	1.6141	-0.47%
2018-12-27	0	2.150	2.130	2.150	2.140	2.160	19,419	41,629	2.1437	1.628	1.613	1.628	1.621	1.636	25,641	1.6235	-0.46%
2018-12-24	0	2.160	2.130	2.160	2.120	2.160	47,000	101,350	2.1564	1.636	1.613	1.636	1.606	1.636	62,059	1.6331	0.00%
2018-12-21	0	2.160	2.140	2.160	2.150	2.170	8,000	17,300	2.1625	1.636	1.621	1.636	1.628	1.643	10,563	1.6378	0.93%
2018-12-20	0	2.140	2.130	2.150	2.140	2.170	202,000	435,260	2.1548	1.621	1.613	1.628	1.621	1.643	266,720	1.6319	-1.38%
2018-12-19	0	2.170	2.160	2.170	2.160	2.180	28,000	60,770	2.1704	1.643	1.636	1.643	1.636	1.651	36,971	1.6437	-0.46%
2018-12-18	0	2.180	2.160	2.180	2.150	2.190	21,000	45,550	2.1690	1.651	1.636	1.651	1.628	1.659	27,728	1.6427	-0.46%
2018-12-17	0	2.190	2.180	2.190	2.180	2.200	458,342	1,003,672	2.1898	1.659	1.651	1.659	1.651	1.666	605,193	1.6584	-0.45%
2018-12-14	0	2.300	2.290	2.300	2.300	2.310	1,268,145	2,921,847	2.3040	1.666	1.659	1.666	1.666	1.673	1,750,565	1.6691	-0.43%
2018-12-13	0	2.310	2.300	2.310	2.300	2.310	269,771	620,610	2.3005	1.673	1.666	1.673	1.666	1.673	372,396	1.6665	0.87%
2018-12-12	0	2.290	2.280	2.290	2.280	2.320	533,000	1,225,230	2.2987	1.659	1.652	1.659	1.652	1.681	735,761	1.6653	-0.43%
2018-12-11	0	2.300	2.280	2.300	2.280	2.300	243,000	556,190	2.2888	1.666	1.652	1.666	1.652	1.666	335,441	1.6581	0.88%
2018-12-10	0	2.280	2.280	2.300	2.280	2.300	65,000	149,290	2.2968	1.652	1.652	1.666	1.652	1.666	89,727	1.6638	-1.30%
2018-12-07	0	2.310	2.300	2.310	2.300	2.310	298,108	688,363	2.3091	1.673	1.666	1.673	1.666	1.673	411,512	1.6728	0.00%
2018-12-06	0	2.310	2.290	2.310	2.290	2.340	899,000	2,070,980	2.3036	1.673	1.659	1.673	1.659	1.695	1,240,992	1.6688	-1.28%
2018-12-05	0	2.340	2.340	2.350	2.340	2.350	77,135	180,961	2.3460	1.695	1.695	1.702	1.695	1.702	106,478	1.6995	-0.43%
2018-12-04	0	2.350	2.350	2.360	2.320	2.360	807,983	1,892,491	2.3422	1.702	1.702	1.710	1.681	1.710	1,115,351	1.6968	0.43%
2018-12-03	0	2.340	2.330	2.350	2.340	2.350	528,000	1,240,090	2.3487	1.695	1.688	1.702	1.695	1.702	728,859	1.7014	0.43%
2018-11-30	0	2.330	2.300	2.330	2.300	2.330	31,000	71,530	2.3074	1.688	1.666	1.688	1.666	1.688	42,793	1.6715	0.87%
2018-11-29	0	2.310	2.280	2.310	2.280	2.330	161,000	371,290	2.3061	1.673	1.652	1.673	1.652	1.688	222,247	1.6706	-0.86%
2018-11-28	0	2.330	2.300	2.330	2.300	2.330	35,000	80,690	2.3054	1.688	1.666	1.688	1.666	1.688	48,314	1.6701	0.00%
2018-11-27	0	2.330	2.300	2.330	2.300	2.340	127,000	293,110	2.3080	1.688	1.666	1.688	1.666	1.695	175,313	1.6719	-0.43%
2018-11-26	0	2.340	2.310	2.340	2.320	2.340	19,000	44,190	2.3258	1.695	1.673	1.695	1.681	1.695	26,228	1.6848	0.86%
2018-11-23	0	2.320	2.300	2.330	2.320	2.330	26,000	60,350	2.3212	1.681	1.666	1.688	1.681	1.688	35,891	1.6815	0.00%
2018-11-22	0	2.320	2.310	2.320	2.300	2.340	27,320	62,949	2.3041	1.681	1.673	1.681	1.666	1.695	37,713	1.6692	-0.43%
2018-11-21	0	2.330	2.310	2.330	2.310	2.330	69,000	160,140	2.3209	1.688	1.673	1.688	1.673	1.688	95,249	1.6813	0.43%
2018-11-20	0	2.320	2.290	2.320	2.300	2.320	91,000	209,540	2.3026	1.681	1.659	1.681	1.666	1.681	125,618	1.6681	-0.85%
2018-11-19	0	2.340	2.320	2.340	2.320	2.340	148,058	344,751	2.3285	1.695	1.681	1.695	1.681	1.695	204,381	1.6868	0.86%
2018-11-16	0	2.320	2.310	2.320	2.300	2.330	147,000	340,120	2.3137	1.681	1.673	1.681	1.666	1.688	202,921	1.6761	0.87%
2018-11-15	0	2.300	2.280	2.300	2.280	2.300	128,000	293,550	2.2934	1.666	1.652	1.666	1.652	1.666	176,693	1.6614	0.00%
2018-11-14	0	2.300	2.290	2.300	2.280	2.310	33,432	76,352	2.2838	1.666	1.659	1.666	1.652	1.673	46,150	1.6544	-0.43%
2018-11-13	0	2.310	2.290	2.310	2.300	2.330	152,800	353,016	2.3103	1.673	1.659	1.673	1.666	1.688	210,927	1.6736	-0.86%
2018-11-12	0	2.330	2.300	2.330	2.300	2.360	224,000	519,070	2.3173	1.688	1.666	1.688	1.666	1.710	309,213	1.6787	-0.43%
2018-11-09	0	2.340	2.310	2.340	2.310	2.340	26,654	61,628	2.3121	1.695	1.673	1.695	1.673	1.695	36,794	1.6750	-0.43%
2018-11-08	0	2.350	2.330	2.350	2.340	2.360	21,000	49,260	2.3457	1.702	1.688	1.702	1.695	1.710	28,989	1.6993	0.00%
2018-11-07	0	2.350	2.340	2.350	2.280	2.360	212,007	488,756	2.3054	1.702	1.695	1.702	1.652	1.710	292,657	1.6701	2.62%
2018-11-06	0	2.290	2.280	2.290	2.280	2.290	169,480	386,590	2.2810	1.659	1.652	1.659	1.652	1.659	233,953	1.6524	0.88%
2018-11-05	0	2.270	2.260	2.270	2.260	2.280	38,296	86,940	2.2702	1.644	1.637	1.644	1.637	1.652	52,864	1.6446	-0.87%
2018-11-02	0	2.290	2.260	2.290	2.270	2.290	125,000	284,990	2.2799	1.659	1.637	1.659	1.644	1.659	172,552	1.6516	0.88%
2018-11-01	0	2.270	2.240	2.270	2.230	2.280	239,162	538,535	2.2518	1.644	1.623	1.644	1.615	1.652	330,143	1.6312	1.34%
2018-10-31	0	2.240	2.240	2.270	2.230	2.270	141,270	316,681	2.2417	1.623	1.623	1.644	1.615	1.644	195,011	1.6239	-1.75%
2018-10-30	0	2.280	2.250	2.280	2.220	2.280	221,321	495,008	2.2366	1.652	1.630	1.652	1.608	1.652	305,515	1.6202	0.44%
2018-10-29	0	2.270	2.230	2.270	2.220	2.270	59,562	133,316	2.2383	1.644	1.615	1.644	1.608	1.644	82,220	1.6215	0.44%
2018-10-26	0	2.260	2.230	2.260	2.230	2.260	62,000	139,050	2.2427	1.637	1.615	1.637	1.615	1.637	85,586	1.6247	0.00%
2018-10-25	0	2.260	2.240	2.260	2.240	2.270	139,000	312,340	2.2471	1.637	1.623	1.637	1.623	1.644	191,878	1.6278	-0.88%
2018-10-24	0	2.280	2.260	2.280	2.270	2.290	81,036	184,179	2.2728	1.652	1.637	1.652	1.644	1.659	111,863	1.6465	0.00%
2018-10-23	0	2.280	2.250	2.280	2.260	2.280	149,001	336,822	2.2605	1.652	1.630	1.652	1.637	1.652	205,683	1.6376	-0.44%
2018-10-22	0	2.290	2.270	2.290	2.260	2.300	165,000	376,130	2.2796	1.659	1.644	1.659	1.637	1.666	227,768	1.6514	0.44%
2018-10-19	0	2.280	2.260	2.280	2.250	2.280	193,844	439,117	2.2653	1.652	1.637	1.652	1.630	1.652	267,585	1.6410	0.00%
2018-10-18	0	2.280	2.270	2.280	2.260	2.280	136,420	308,702	2.2629	1.652	1.644	1.652	1.637	1.652	188,316	1.6393	0.00%
2018-10-16	0	2.280	2.260	2.280	2.270	2.280	118,000	268,000	2.2712	1.652	1.637	1.652	1.644	1.652	162,889	1.6453	-0.44%
2018-10-15	0	2.290	2.280	2.290	2.250	2.290	124,017	280,897	2.2650	1.659	1.652	1.659	1.630	1.659	171,195	1.6408	0.00%
2018-10-12	0	2.290	2.250	2.290	2.290	2.300	24,000	55,180	2.2992	1.659	1.630	1.659	1.659	1.666	33,130	1.6656	-0.43%
2018-10-11	0	2.300	2.270	2.300	2.220	2.310	117,285	268,198	2.2867	1.666	1.644	1.666	1.608	1.673	161,902	1.6565	-0.86%
2018-10-10	0	2.320	2.300	2.320	2.280	2.320	20,948	47,823	2.2829	1.681	1.666	1.681	1.652	1.681	28,917	1.6538	0.43%
2018-10-09	0	2.310	2.290	2.310	2.290	2.310	10,097	23,189	2.2966	1.673	1.659	1.673	1.659	1.673	13,938	1.6637	-0.43%
2018-10-08	0	2.320	2.290	2.320	2.300	2.340	222,000	512,490	2.3085	1.681	1.659	1.681	1.666	1.695	306,452	1.6723	-1.28%
2018-10-05	0	2.350	2.340	2.350	2.310	2.350	287,080	668,242	2.3277	1.702	1.695	1.702	1.673	1.702	396,289	1.6862	0.43%
2018-10-04	0	2.340	2.330	2.340	2.300	2.340	221,000	513,460	2.3233	1.695	1.688	1.695	1.666	1.695	305,071	1.6831	0.00%
2018-10-03	0	2.340	2.310	2.340	2.310	2.350	171,100	398,438	2.3287	1.695	1.673	1.695	1.673	1.702	236,189	1.6869	0.00%
2018-10-02	0	2.340	2.310	2.340	2.310	2.350	207,637	483,351	2.3279	1.695	1.673	1.695	1.673	1.702	286,625	1.6864	-0.43%
2018-09-28	0	2.350	2.320	2.350	2.330	2.350	31,000	72,510	2.3390	1.702	1.681	1.702	1.688	1.702	42,793	1.6944	0.00%
2018-09-27	0	2.350	2.330	2.350	2.320	2.350	193,400	450,642	2.3301	1.702	1.688	1.702	1.681	1.702	266,972	1.6880	0.00%
2018-09-26	0	2.350	2.330	2.350	2.330	2.350	146,013	341,159	2.3365	1.702	1.688	1.702	1.688	1.702	201,558	1.6926	0.00%
2018-09-24	0	2.350	2.330	2.350	2.330	2.350	267,000	623,890	2.3367	1.702	1.688	1.702	1.688	1.702	368,571	1.6927	0.00%
2018-09-21	0	2.350	2.330	2.350	2.320	2.380	1,059,977	2,480,327	2.3400	1.702	1.688	1.702	1.681	1.724	1,463,207	1.6951	-0.84%
2018-09-20	0	2.370	2.360	2.370	2.340	2.370	330,967	780,344	2.3578	1.717	1.710	1.717	1.695	1.717	456,871	1.7080	1.28%
2018-09-19	0	2.340	2.310	2.340	2.270	2.340	455,038	1,042,023	2.2900	1.695	1.673	1.695	1.644	1.695	628,141	1.6589	4.00%
2018-09-18	0	2.250	2.230	2.250	2.210	2.250	253,104	561,928	2.2201	1.630	1.615	1.630	1.601	1.630	349,388	1.6083	1.35%
2018-09-17	0	2.220	2.210	2.220	2.210	2.230	29,000	64,340	2.2186	1.608	1.601	1.608	1.601	1.615	40,032	1.6072	-0.45%
2018-09-14	0	2.230	2.210	2.230	2.210	2.240	504,401	1,117,606	2.2157	1.615	1.601	1.615	1.601	1.623	696,282	1.6051	-0.45%
2018-09-13	0	2.240	2.230	2.240	2.180	2.260	568,600	1,265,584	2.2258	1.623	1.615	1.623	1.579	1.637	784,903	1.6124	0.45%
2018-09-12	0	2.230	2.190	2.220	2.200	2.240	145,000	320,780	2.2123	1.615	1.586	1.608	1.594	1.623	200,160	1.6026	-0.45%
2018-09-11	0	2.240	2.220	2.240	2.220	2.250	34,000	76,070	2.2374	1.623	1.608	1.623	1.608	1.630	46,934	1.6208	0.00%
2018-09-10	0	2.240	2.210	2.240	2.210	2.240	237,211	527,407	2.2234	1.623	1.601	1.623	1.601	1.623	327,449	1.6107	0.00%
2018-09-07	0	2.240	2.220	2.240	-	-	0	0	-	1.623	1.608	1.623	-	-	0	-	0.00%
2018-09-06	0	2.240	2.220	2.240	2.220	2.240	219,000	488,380	2.2300	1.623	1.608	1.623	1.608	1.623	302,311	1.6155	0.00%
2018-09-05	0	2.240	2.210	2.240	2.210	2.240	436,000	970,270	2.2254	1.623	1.601	1.623	1.601	1.623	601,860	1.6121	0.00%
2018-09-04	0	2.240	2.230	2.240	2.230	2.240	236,000	526,960	2.2329	1.623	1.615	1.623	1.615	1.623	325,778	1.6175	0.90%
2018-09-03	0	2.220	2.200	2.240	2.180	2.250	435,324	966,436	2.2200	1.608	1.594	1.623	1.579	1.630	600,927	1.6082	-1.77%
2018-08-31	0	2.260	2.240	2.260	2.240	2.260	274,000	614,870	2.2441	1.637	1.623	1.637	1.623	1.637	378,233	1.6256	0.00%
2018-08-30	0	2.260	2.240	2.260	2.240	2.270	135,000	303,670	2.2494	1.637	1.623	1.637	1.623	1.644	186,356	1.6295	-0.44%
2018-08-29	0	2.270	2.260	2.270	2.260	2.280	11,000	24,950	2.2682	1.644	1.637	1.644	1.637	1.652	15,185	1.6431	0.00%
2018-08-28	0	2.270	2.250	2.270	2.250	2.280	116,000	262,640	2.2641	1.644	1.630	1.644	1.630	1.652	160,128	1.6402	-0.44%
2018-08-27	0	2.280	2.270	2.280	2.260	2.290	441,006	1,005,323	2.2796	1.652	1.644	1.652	1.637	1.659	608,771	1.6514	0.44%
2018-08-24	0	2.270	2.230	2.280	2.230	2.290	25,000	55,910	2.2364	1.644	1.615	1.652	1.615	1.659	34,510	1.6201	-1.30%
2018-08-23	0	2.300	2.230	2.300	2.230	2.300	241,147	540,133	2.2398	1.666	1.615	1.666	1.615	1.666	332,883	1.6226	1.77%
2018-08-22	0	2.260	2.240	2.270	2.240	2.270	404,564	912,012	2.2543	1.637	1.623	1.644	1.623	1.644	558,466	1.6331	-0.88%
2018-08-21	0	2.280	2.270	2.280	2.260	2.280	225,286	510,532	2.2662	1.652	1.644	1.652	1.637	1.652	310,988	1.6416	0.00%
2018-08-20	0	2.280	2.270	2.280	2.250	2.290	151,000	341,390	2.2609	1.652	1.644	1.652	1.630	1.659	208,443	1.6378	0.88%
2018-08-17	0	2.260	2.260	2.270	2.260	2.300	293,000	667,890	2.2795	1.637	1.637	1.644	1.637	1.666	404,461	1.6513	-1.31%
2018-08-16	0	2.290	2.280	2.290	2.280	2.330	348,000	798,680	2.2951	1.659	1.652	1.659	1.652	1.688	480,384	1.6626	-0.87%
2018-08-15	0	2.310	2.300	2.310	2.300	2.340	453,609	1,053,289	2.3220	1.673	1.666	1.673	1.666	1.695	626,168	1.6821	-1.28%
2018-08-14	0	2.340	2.330	2.350	2.320	2.360	1,785,000	4,198,880	2.3523	1.695	1.688	1.702	1.681	1.710	2,464,039	1.7041	-1.68%
2018-08-13	0	2.380	2.360	2.380	2.360	2.390	213,352	504,897	2.3665	1.724	1.710	1.724	1.710	1.731	294,514	1.7143	-0.42%
2018-08-10	0	2.390	2.390	2.400	2.380	2.400	144,000	343,390	2.3847	1.731	1.731	1.739	1.724	1.739	198,780	1.7275	0.00%
2018-08-09	0	2.390	2.380	2.400	2.370	2.400	250,160	595,694	2.3813	1.731	1.724	1.739	1.717	1.739	345,324	1.7250	0.00%
2018-08-08	0	2.390	2.380	2.410	2.380	2.420	434,000	1,039,600	2.3954	1.731	1.724	1.746	1.724	1.753	599,100	1.7353	0.00%
2018-08-07	0	2.390	2.380	2.390	2.350	2.390	211,200	500,928	2.3718	1.731	1.724	1.731	1.702	1.731	291,543	1.7182	0.84%
2018-08-06	0	2.370	2.360	2.390	2.350	2.390	213,011	503,715	2.3647	1.717	1.710	1.731	1.702	1.731	294,043	1.7131	-0.42%
2018-08-03	0	2.380	2.370	2.390	2.360	2.400	338,000	801,360	2.3709	1.724	1.717	1.731	1.710	1.739	466,580	1.7175	-0.83%
2018-08-02	0	2.400	2.380	2.400	2.350	2.410	919,000	2,196,190	2.3898	1.739	1.724	1.739	1.702	1.746	1,268,600	1.7312	-1.23%
2018-08-01	0	2.430	2.410	2.430	2.400	2.430	571,000	1,377,580	2.4126	1.760	1.746	1.760	1.739	1.760	788,216	1.7477	-0.41%
2018-07-31	0	2.440	2.410	2.460	2.390	2.440	295,000	714,970	2.4236	1.768	1.746	1.782	1.731	1.768	407,222	1.7557	0.00%
2018-07-30	0	2.440	2.400	2.440	2.360	2.440	213,086	512,542	2.4053	1.768	1.739	1.768	1.710	1.768	294,147	1.7425	2.09%
2018-07-27	0	2.390	2.360	2.390	2.340	2.390	242,000	572,240	2.3646	1.731	1.710	1.731	1.695	1.731	334,060	1.7130	1.70%
2018-07-26	0	2.350	2.350	2.360	2.350	2.380	137,124	323,107	2.3563	1.702	1.702	1.710	1.702	1.724	189,288	1.7070	-1.26%
2018-07-25	0	2.380	2.370	2.380	2.370	2.380	123,600	293,258	2.3726	1.724	1.717	1.724	1.717	1.724	170,619	1.7188	0.42%
2018-07-24	0	2.370	2.360	2.370	2.370	2.370	29,000	68,730	2.3700	1.717	1.710	1.717	1.717	1.717	40,032	1.7169	0.85%
2018-07-23	0	2.350	2.330	2.370	2.330	2.360	143,000	334,490	2.3391	1.702	1.688	1.717	1.688	1.710	197,399	1.6945	0.00%
2018-07-20	0	2.350	2.340	2.350	2.340	2.360	196,000	460,280	2.3484	1.702	1.695	1.702	1.695	1.710	270,561	1.7012	-0.42%
2018-07-19	0	2.360	2.350	2.360	2.350	2.380	82,000	193,370	2.3582	1.710	1.702	1.710	1.702	1.724	113,194	1.7083	-0.84%
2018-07-18	0	2.380	2.370	2.390	2.370	2.400	339,000	809,270	2.3872	1.724	1.717	1.731	1.717	1.739	467,960	1.7294	-0.83%
2018-07-17	0	2.400	2.390	2.400	2.390	2.430	340,000	816,320	2.4009	1.739	1.731	1.739	1.731	1.760	469,341	1.7393	-0.83%
2018-07-16	0	2.540	2.520	2.550	2.500	2.550	674,603	1,703,657	2.5254	1.753	1.739	1.760	1.725	1.760	977,408	1.7430	0.40%
2018-07-13	0	2.530	2.520	2.530	2.510	2.540	563,242	1,421,092	2.5231	1.746	1.739	1.746	1.732	1.753	816,061	1.7414	0.00%
2018-07-12	0	2.530	2.530	2.540	2.530	2.550	219,086	556,922	2.5420	1.746	1.746	1.753	1.746	1.760	317,426	1.7545	0.00%
2018-07-11	0	2.530	2.510	2.530	2.480	2.540	468,680	1,174,565	2.5061	1.746	1.732	1.746	1.712	1.753	679,054	1.7297	-0.78%
2018-07-10	0	2.550	2.530	2.550	2.530	2.550	130,000	329,790	2.5368	1.760	1.746	1.760	1.746	1.760	188,352	1.7509	1.19%
2018-07-09	0	2.520	2.510	2.520	2.450	2.520	1,260,531	3,144,667	2.4947	1.739	1.732	1.739	1.691	1.739	1,826,338	1.7218	0.40%
2018-07-06	0	2.510	2.500	2.510	2.500	2.550	408,486	1,028,495	2.5178	1.732	1.725	1.732	1.725	1.760	591,841	1.7378	-0.40%
2018-07-05	0	2.520	2.520	2.530	2.510	2.570	434,018	1,099,096	2.5324	1.739	1.739	1.746	1.732	1.774	628,833	1.7478	-1.95%
2018-07-04	0	2.570	2.560	2.570	2.540	2.570	112,600	286,912	2.5481	1.774	1.767	1.774	1.753	1.774	163,142	1.7587	0.78%
2018-07-03	0	2.550	2.540	2.550	2.540	2.580	477,000	1,217,200	2.5518	1.760	1.753	1.760	1.753	1.781	691,108	1.7612	-1.54%
2018-06-29	0	2.590	2.580	2.590	2.570	2.600	252,102	651,048	2.5825	1.788	1.781	1.788	1.774	1.795	365,262	1.7824	0.78%
2018-06-28	0	2.570	2.570	2.580	2.570	2.620	373,400	965,936	2.5869	1.774	1.774	1.781	1.774	1.808	541,006	1.7854	-1.53%
2018-06-27	0	2.610	2.610	2.630	2.600	2.680	496,005	1,304,502	2.6300	1.801	1.801	1.815	1.795	1.850	718,644	1.8152	0.38%
2018-06-26	0	2.600	2.570	2.600	2.570	2.630	225,469	583,221	2.5867	1.795	1.774	1.795	1.774	1.815	326,674	1.7853	-0.76%
2018-06-25	0	2.620	2.590	2.630	2.580	2.620	505,022	1,308,256	2.5905	1.808	1.788	1.815	1.781	1.808	731,708	1.7879	0.00%
2018-06-22	0	2.620	2.620	2.640	2.590	2.640	461,852	1,208,452	2.6165	1.808	1.808	1.822	1.788	1.822	669,161	1.8059	-1.50%
2018-06-21	0	2.660	2.640	2.660	2.640	2.690	247,000	656,480	2.6578	1.836	1.822	1.836	1.822	1.857	357,869	1.8344	-1.12%
2018-06-20	0	2.690	2.670	2.690	2.660	2.700	411,000	1,101,180	2.6793	1.857	1.843	1.857	1.836	1.864	595,483	1.8492	-0.37%
2018-06-19	0	2.700	2.700	2.750	2.680	2.720	460,028	1,236,078	2.6870	1.864	1.864	1.898	1.850	1.877	666,518	1.8545	-0.37%
2018-06-15	0	2.710	2.700	2.710	2.700	2.740	464,000	1,257,520	2.7102	1.870	1.864	1.870	1.864	1.891	672,273	1.8705	-0.73%
2018-06-14	0	2.730	2.700	2.730	2.710	2.750	490,000	1,333,600	2.7216	1.884	1.864	1.884	1.870	1.898	709,943	1.8785	-0.73%
2018-06-13	0	2.750	2.750	2.770	2.740	2.770	78,000	214,020	2.7438	1.898	1.898	1.912	1.891	1.912	113,011	1.8938	-0.72%
2018-06-12	0	2.770	2.720	2.770	2.700	2.770	1,435,111	3,892,367	2.7122	1.912	1.877	1.912	1.864	1.912	2,079,281	1.8720	1.09%
2018-06-11	0	2.740	2.730	2.740	2.730	2.750	178,048	487,867	2.7401	1.891	1.884	1.891	1.884	1.898	257,967	1.8912	-0.36%
2018-06-08	0	2.750	2.740	2.750	2.740	2.770	657,920	1,808,742	2.7492	1.898	1.891	1.898	1.891	1.912	953,237	1.8975	-0.72%
2018-06-07	0	2.770	2.770	2.780	2.770	2.780	428,564	1,188,544	2.7733	1.912	1.912	1.919	1.912	1.919	620,931	1.9141	-0.36%
2018-06-06	0	2.780	2.780	2.790	2.780	2.800	122,000	339,660	2.7841	1.919	1.919	1.926	1.919	1.933	176,761	1.9216	-0.36%
2018-06-05	0	2.790	2.770	2.790	2.770	2.790	201,000	558,790	2.7800	1.926	1.912	1.926	1.912	1.926	291,222	1.9188	-0.71%
2018-06-04	0	2.810	2.790	2.810	2.790	2.810	177,316	496,029	2.7974	1.939	1.926	1.939	1.926	1.939	256,907	1.9308	-1.06%
2018-06-01	0	2.840	2.790	2.840	2.730	2.890	491,720	1,362,784	2.7715	1.960	1.926	1.960	1.884	1.995	712,436	1.9129	3.27%
2018-05-31	0	2.750	2.740	2.750	2.730	2.870	767,100	2,121,072	2.7651	1.898	1.891	1.898	1.884	1.981	1,111,424	1.9084	-4.51%
2018-05-30	0	2.880	2.870	2.880	2.860	2.880	62,000	178,020	2.8713	1.988	1.981	1.988	1.974	1.988	89,830	1.9818	-0.35%
2018-05-29	0	2.890	2.870	2.890	2.850	2.900	563,000	1,618,410	2.8746	1.995	1.981	1.995	1.967	2.002	815,711	1.9840	-0.34%
2018-05-28	0	2.900	2.880	2.920	2.860	2.920	67,014	192,219	2.8683	2.002	1.988	2.015	1.974	2.015	97,094	1.9797	0.00%
2018-05-25	0	2.900	2.890	2.900	2.870	2.920	291,600	844,534	2.8962	2.002	1.995	2.002	1.981	2.015	422,489	1.9989	0.00%
2018-05-24	0	2.900	2.880	2.900	2.890	2.920	131,000	380,170	2.9021	2.002	1.988	2.002	1.995	2.015	189,801	2.0030	0.00%
2018-05-23	0	2.900	2.880	2.900	2.890	2.900	56,161	162,669	2.8965	2.002	1.988	2.002	1.995	2.002	81,370	1.9991	0.00%
2018-05-21	0	2.900	2.870	2.900	2.870	2.900	407,286	1,173,836	2.8821	2.002	1.981	2.002	1.981	2.002	590,102	1.9892	0.00%
2018-05-18	0	2.900	2.890	2.900	2.870	2.900	145,828	420,082	2.8807	2.002	1.995	2.002	1.981	2.002	211,285	1.9882	0.00%
2018-05-17	0	2.900	2.870	2.900	2.890	2.900	33,800	97,656	2.8892	2.002	1.981	2.002	1.995	2.002	48,972	1.9941	0.00%
2018-05-16	0	2.900	2.870	2.900	2.890	2.900	31,000	89,700	2.8935	2.002	1.981	2.002	1.995	2.002	44,915	1.9971	0.00%
2018-05-15	0	2.900	2.880	2.900	2.860	2.900	349,174	1,005,654	2.8801	2.002	1.988	2.002	1.974	2.002	505,906	1.9878	1.05%
2018-05-14	0	2.870	2.860	2.870	2.840	2.880	409,379	1,167,162	2.8511	1.981	1.974	1.981	1.960	1.988	593,135	1.9678	0.70%
2018-05-11	0	2.850	2.830	2.850	2.820	2.850	147,241	417,839	2.8378	1.967	1.953	1.967	1.946	1.967	213,332	1.9586	0.71%
2018-05-10	0	2.830	2.820	2.850	2.810	2.850	282,027	798,957	2.8329	1.953	1.946	1.967	1.939	1.967	408,619	1.9553	0.00%
2018-05-09	0	2.830	2.810	2.830	2.800	2.830	243,000	683,736	2.8137	1.953	1.939	1.953	1.933	1.953	352,074	1.9420	0.71%
2018-05-08	0	2.810	2.800	2.810	2.790	2.820	264,000	740,360	2.8044	1.939	1.933	1.939	1.926	1.946	382,500	1.9356	-0.35%
2018-05-07	0	2.820	2.780	2.820	2.760	2.830	480,795	1,338,856	2.7847	1.946	1.919	1.946	1.905	1.953	696,607	1.9220	1.81%
2018-05-04	0	2.770	2.750	2.790	-	-	0	0	-	1.912	1.898	1.926	-	-	0	-	0.00%
2018-05-03	0	2.770	2.770	2.780	2.760	2.780	146,000	404,110	2.7679	1.912	1.912	1.919	1.905	1.919	211,534	1.9104	0.00%
2018-05-02	0	2.770	2.750	2.770	-	-	0	0	-	1.912	1.898	1.912	-	-	0	-	0.00%
2018-04-30	0	2.770	2.750	2.770	2.740	2.770	71,418	196,178	2.7469	1.912	1.898	1.912	1.891	1.912	103,475	1.8959	0.00%
2018-04-27	0	2.770	2.750	2.770	2.750	2.770	78,000	214,540	2.7505	1.912	1.898	1.912	1.898	1.912	113,011	1.8984	-0.36%
2018-04-26	0	2.780	2.750	2.780	2.740	2.790	518,264	1,426,522	2.7525	1.919	1.898	1.919	1.891	1.926	750,894	1.8998	-0.36%
2018-04-25	0	2.790	2.760	2.790	2.760	2.790	218,000	602,570	2.7641	1.926	1.905	1.926	1.905	1.926	315,852	1.9078	0.72%
2018-04-24	0	2.770	2.770	2.790	2.770	2.790	449,550	1,246,221	2.7722	1.912	1.912	1.926	1.912	1.926	651,337	1.9133	-1.07%
2018-04-23	0	2.800	2.780	2.800	2.770	2.800	376,578	1,043,974	2.7723	1.933	1.919	1.933	1.912	1.933	545,610	1.9134	-0.36%
2018-04-20	0	2.810	2.770	2.810	2.770	2.810	278,137	775,885	2.7896	1.939	1.912	1.939	1.912	1.939	402,983	1.9254	0.00%
2018-04-19	0	2.810	2.800	2.810	2.720	2.810	1,465,929	4,057,517	2.7679	1.939	1.933	1.939	1.877	1.939	2,123,932	1.9104	2.93%
2018-04-18	0	2.730	2.740	2.750	2.720	2.750	437,865	1,194,788	2.7287	1.884	1.891	1.898	1.877	1.898	634,407	1.8833	-0.73%
2018-04-17	0	2.750	2.740	2.760	2.740	2.780	1,610,800	4,438,514	2.7555	1.898	1.891	1.905	1.891	1.919	2,333,831	1.9018	-0.72%
2018-04-16	0	2.770	2.770	2.790	2.740	2.790	375,600	1,034,550	2.7544	1.912	1.912	1.926	1.891	1.926	544,193	1.9011	0.36%
2018-04-13	0	2.760	2.750	2.770	2.740	2.770	610,525	1,678,497	2.7493	1.905	1.898	1.912	1.891	1.912	884,568	1.8975	0.00%
2018-04-12	0	2.760	2.740	2.750	2.740	2.770	424,513	1,167,679	2.7506	1.905	1.891	1.898	1.891	1.912	615,062	1.8985	0.73%
2018-04-11	0	2.740	2.730	2.740	2.690	2.750	223,400	608,924	2.7257	1.891	1.884	1.891	1.857	1.898	323,676	1.8813	0.74%
2018-04-10	0	2.720	2.690	2.720	2.680	2.720	372,091	1,002,873	2.6952	1.877	1.857	1.877	1.850	1.877	539,109	1.8602	0.74%
2018-04-09	0	2.700	2.700	2.730	2.620	2.700	1,080,016	2,873,782	2.6609	1.864	1.864	1.884	1.808	1.864	1,564,797	1.8365	3.05%
2018-04-06	0	2.620	2.610	2.620	2.550	2.630	733,000	1,897,200	2.5883	1.808	1.801	1.808	1.760	1.815	1,062,017	1.7864	1.95%
2018-04-04	0	2.570	2.570	2.580	2.490	2.590	722,971	1,841,786	2.5475	1.774	1.774	1.781	1.719	1.788	1,047,487	1.7583	0.78%
2018-04-03	0	2.550	2.540	2.550	2.510	2.570	167,000	422,760	2.5315	1.760	1.753	1.760	1.732	1.774	241,960	1.7472	-0.78%
2018-03-29	0	2.570	2.520	2.570	2.520	2.570	274,000	698,450	2.5491	1.774	1.739	1.774	1.739	1.774	396,989	1.7594	-0.39%
2018-03-28	0	2.580	2.540	2.580	2.510	2.580	436,090	1,116,325	2.5599	1.781	1.753	1.781	1.732	1.781	631,835	1.7668	0.00%
2018-03-27	0	2.580	2.570	2.580	2.560	2.590	76,720	197,377	2.5727	1.781	1.774	1.781	1.767	1.788	111,157	1.7757	1.18%
2018-03-26	0	2.550	2.520	2.560	2.520	2.570	145,000	367,330	2.5333	1.760	1.739	1.767	1.739	1.774	210,085	1.7485	0.39%
2018-03-23	0	2.540	2.520	2.540	2.520	2.570	514,000	1,305,610	2.5401	1.753	1.739	1.753	1.739	1.774	744,716	1.7532	-1.17%
2018-03-22	0	2.570	2.560	2.570	2.550	2.600	111,897	288,877	2.5816	1.774	1.767	1.774	1.760	1.795	162,124	1.7818	-0.77%
2018-03-21	0	2.590	2.560	2.600	2.570	2.600	26,000	67,018	2.5776	1.788	1.767	1.795	1.774	1.795	37,670	1.7791	0.00%
2018-03-20	0	2.590	2.570	2.590	-	-	0	0	-	1.788	1.774	1.788	-	-	0	-	0.00%
2018-03-19	0	2.590	2.570	2.590	2.570	2.600	161,840	417,863	2.5820	1.788	1.774	1.788	1.774	1.795	234,484	1.7821	-0.38%
2018-03-16	0	2.600	2.590	2.600	2.590	2.600	44,000	114,380	2.5995	1.795	1.788	1.795	1.788	1.795	63,750	1.7942	0.00%
2018-03-15	0	2.600	2.590	2.600	2.590	2.610	169,654	440,947	2.5991	1.795	1.788	1.795	1.788	1.801	245,806	1.7939	0.00%
2018-03-14	0	2.600	2.590	2.600	2.580	2.610	702,197	1,824,793	2.5987	1.795	1.788	1.795	1.781	1.801	1,017,388	1.7936	0.00%
2018-03-13	0	2.600	2.600	2.610	2.600	2.640	479,000	1,250,240	2.6101	1.795	1.795	1.801	1.795	1.822	694,006	1.8015	0.00%
2018-03-12	0	2.600	2.580	2.600	2.580	2.650	338,800	878,534	2.5931	1.795	1.781	1.795	1.781	1.829	490,875	1.7897	0.00%
2018-03-09	0	2.600	2.590	2.600	2.570	2.600	80,000	207,590	2.5949	1.795	1.788	1.795	1.774	1.795	115,909	1.7910	0.00%
2018-03-08	0	2.600	2.580	2.600	2.590	2.600	331,800	861,732	2.5971	1.795	1.781	1.795	1.788	1.795	480,733	1.7925	0.39%
2018-03-07	0	2.590	2.580	2.590	2.570	2.600	141,600	367,234	2.5935	1.788	1.781	1.788	1.774	1.795	205,159	1.7900	-0.38%
2018-03-06	0	2.600	2.580	2.600	2.580	2.600	237,100	613,984	2.5896	1.795	1.781	1.795	1.781	1.795	343,526	1.7873	1.17%
2018-03-05	0	2.570	2.570	2.580	2.570	2.580	102,603	264,665	2.5795	1.774	1.774	1.781	1.774	1.781	148,658	1.7804	-1.15%
2018-03-02	0	2.600	2.590	2.600	2.580	2.610	620,350	1,612,302	2.5990	1.795	1.788	1.795	1.781	1.801	898,803	1.7938	-0.38%
2018-03-01	0	2.610	2.590	2.610	2.580	2.610	462,081	1,198,206	2.5931	1.801	1.788	1.801	1.781	1.801	669,493	1.7897	0.00%
2018-02-28	0	2.610	2.590	2.610	2.590	2.650	546,622	1,427,270	2.6111	1.801	1.788	1.801	1.788	1.829	791,981	1.8022	-1.14%
2018-02-27	0	2.640	2.620	2.640	2.620	2.680	240,216	636,953	2.6516	1.822	1.808	1.822	1.808	1.850	348,040	1.8301	0.38%
2018-02-26	0	2.630	2.610	2.630	2.620	2.650	132,036	347,982	2.6355	1.815	1.801	1.815	1.808	1.829	191,302	1.8190	-0.75%
2018-02-23	0	2.650	2.630	2.650	2.600	2.670	67,725	179,337	2.6480	1.829	1.815	1.829	1.795	1.843	98,124	1.8277	0.00%
2018-02-22	0	2.650	2.630	2.650	2.620	2.650	38,080	100,876	2.6491	1.829	1.815	1.829	1.808	1.829	55,173	1.8284	-0.75%
2018-02-21	0	2.670	2.630	2.670	2.560	2.670	1,223,080	3,164,303	2.5872	1.843	1.815	1.843	1.767	1.843	1,772,077	1.7856	2.69%
2018-02-20	0	2.600	2.590	2.600	2.590	2.620	242,024	631,111	2.6076	1.795	1.788	1.795	1.788	1.808	350,660	1.7998	-0.76%
2018-02-15	0	2.620	2.590	2.620	2.580	2.630	115,360	299,433	2.5956	1.808	1.788	1.808	1.781	1.815	167,141	1.7915	1.16%
2018-02-14	0	2.590	2.580	2.590	2.570	2.600	652,000	1,681,860	2.5795	1.788	1.781	1.788	1.774	1.795	944,659	1.7804	0.39%
2018-02-13	0	2.580	2.560	2.580	2.550	2.600	222,000	571,090	2.5725	1.781	1.767	1.781	1.760	1.795	321,648	1.7755	1.18%
2018-02-12	0	2.550	2.550	2.570	2.510	2.610	461,017	1,181,013	2.5618	1.760	1.760	1.774	1.732	1.801	667,951	1.7681	-1.54%
2018-02-09	0	2.590	2.570	2.590	2.530	2.600	412,432	1,059,960	2.5700	1.788	1.774	1.788	1.746	1.795	597,558	1.7738	-1.52%
2018-02-08	0	2.630	2.620	2.630	2.580	2.630	433,043	1,132,140	2.6144	1.815	1.808	1.815	1.781	1.815	627,421	1.8044	1.15%
2018-02-07	0	2.600	2.600	2.610	2.550	2.630	555,200	1,441,304	2.5960	1.795	1.795	1.801	1.760	1.815	804,409	1.7918	0.39%
2018-02-06	0	2.590	2.570	2.590	2.550	2.650	563,275	1,458,074	2.5886	1.788	1.774	1.788	1.760	1.829	816,109	1.7866	-3.00%
2018-02-05	0	2.670	2.650	2.670	2.650	2.690	532,000	1,417,190	2.6639	1.843	1.829	1.843	1.829	1.857	770,796	1.8386	-0.74%
2018-02-02	0	2.690	2.670	2.690	2.680	2.730	369,042	995,205	2.6967	1.857	1.843	1.857	1.850	1.884	534,692	1.8613	-1.47%
2018-02-01	0	2.730	2.710	2.730	2.690	2.760	845,306	2,308,491	2.7310	1.884	1.870	1.884	1.857	1.905	1,224,734	1.8849	-0.36%
2018-01-31	0	2.740	2.700	2.740	2.700	2.740	245,456	664,612	2.7077	1.891	1.864	1.891	1.864	1.891	355,632	1.8688	0.00%
2018-01-30	0	2.740	2.700	2.740	2.700	2.740	172,139	466,269	2.7087	1.891	1.864	1.891	1.864	1.891	249,406	1.8695	-0.36%
2018-01-29	0	2.750	2.710	2.750	2.710	2.750	137,163	375,714	2.7392	1.898	1.870	1.898	1.870	1.898	198,731	1.8906	0.36%
2018-01-26	0	2.740	2.720	2.740	2.700	2.740	144,320	393,212	2.7246	1.891	1.877	1.891	1.864	1.891	209,100	1.8805	1.48%
2018-01-25	0	2.700	2.690	2.700	2.690	2.730	366,108	989,495	2.7027	1.864	1.857	1.864	1.857	1.884	530,441	1.8654	-0.74%
2018-01-24	0	2.720	2.710	2.720	2.700	2.740	98,217	265,719	2.7054	1.877	1.870	1.877	1.864	1.891	142,303	1.8673	0.00%
2018-01-23	0	2.720	2.700	2.720	2.700	2.740	213,327	580,614	2.7217	1.877	1.864	1.877	1.864	1.891	309,082	1.8785	-0.73%
2018-01-22	0	2.740	2.700	2.740	2.620	2.760	542,000	1,461,680	2.6968	1.891	1.864	1.891	1.808	1.905	785,284	1.8613	-0.72%
2018-01-19	0	2.760	2.730	2.760	2.730	2.760	16,514	45,196	2.7368	1.905	1.884	1.905	1.884	1.905	23,927	1.8889	-0.36%
2018-01-18	0	2.770	2.760	2.770	2.750	2.780	129,000	355,940	2.7592	1.912	1.905	1.912	1.898	1.919	186,903	1.9044	-0.36%
2018-01-17	0	2.780	2.730	2.780	2.720	2.790	425,000	1,160,440	2.7304	1.919	1.884	1.919	1.877	1.926	615,767	1.8845	2.21%
2018-01-16	0	2.720	2.700	2.720	2.700	2.720	235,048	637,123	2.7106	1.877	1.864	1.877	1.864	1.877	340,553	1.8709	0.74%
2018-01-15	0	2.700	2.690	2.700	2.680	2.710	171,000	460,580	2.6935	1.864	1.857	1.864	1.850	1.870	247,756	1.8590	-0.37%
2018-01-12	0	2.710	2.710	2.720	2.690	2.730	820,227	2,222,159	2.7092	1.870	1.870	1.877	1.857	1.884	1,188,398	1.8699	1.12%
2018-01-11	0	2.680	2.690	2.710	2.680	2.720	327,800	883,750	2.6960	1.850	1.857	1.870	1.850	1.877	474,938	1.8608	-1.47%
2018-01-10	0	2.720	2.700	2.720	2.690	2.730	581,897	1,574,276	2.7054	1.877	1.864	1.877	1.857	1.884	843,090	1.8673	0.37%
2018-01-09	0	2.710	2.700	2.710	2.700	2.730	404,800	1,094,826	2.7046	1.870	1.864	1.870	1.864	1.884	586,500	1.8667	0.00%
2018-01-08	0	2.710	2.710	2.720	2.710	2.740	272,889	742,020	2.7191	1.870	1.870	1.877	1.870	1.891	395,379	1.8767	-0.37%
2018-01-05	0	2.720	2.710	2.720	2.710	2.720	320,830	871,008	2.7149	1.877	1.870	1.877	1.870	1.877	464,839	1.8738	0.00%
2018-01-04	0	2.720	2.700	2.720	2.710	2.740	596,471	1,620,982	2.7176	1.877	1.864	1.877	1.870	1.891	864,205	1.8757	-0.73%
2018-01-03	0	2.740	2.710	2.740	2.720	2.750	230,492	628,448	2.7266	1.891	1.870	1.891	1.877	1.898	333,952	1.8819	0.00%
2018-01-02	0	2.740	2.720	2.740	2.720	2.750	197,000	539,770	2.7399	1.891	1.877	1.891	1.877	1.898	285,426	1.8911	-0.36%
2017-12-29	0	2.750	2.730	2.750	2.740	2.780	173,774	477,495	2.7478	1.898	1.884	1.898	1.891	1.919	251,775	1.8965	-0.72%
2017-12-28	0	2.770	2.760	2.780	2.730	2.780	98,542	271,633	2.7565	1.912	1.905	1.919	1.884	1.919	142,774	1.9025	0.36%
2017-12-27	0	2.760	2.740	2.760	2.730	2.770	14,604	40,448	2.7697	1.905	1.891	1.905	1.884	1.912	21,159	1.9116	0.36%
2017-12-22	0	2.750	2.740	2.790	-	-	48	129	2.6875	1.898	1.891	1.926	-	-	70	1.8549	0.00%
2017-12-21	0	2.750	2.750	2.770	2.740	2.770	123,000	338,660	2.7533	1.898	1.898	1.912	1.891	1.912	178,210	1.9003	0.00%
2017-12-20	0	2.750	2.740	2.760	2.740	2.770	148,360	408,582	2.7540	1.898	1.891	1.905	1.891	1.912	214,953	1.9008	0.00%
2017-12-19	0	2.750	2.730	2.760	2.730	2.760	418,001	1,148,412	2.7474	1.898	1.884	1.905	1.884	1.905	605,627	1.8962	0.73%
2017-12-18	0	2.730	2.730	2.740	2.730	2.750	110,000	301,410	2.7401	1.884	1.884	1.891	1.884	1.898	159,375	1.8912	-0.73%
2017-12-15	0	2.750	2.740	2.750	2.750	2.760	205,000	564,220	2.7523	1.898	1.891	1.898	1.898	1.905	297,017	1.8996	-1.08%
2017-12-14	0	2.780	2.770	2.780	2.740	2.780	186,000	513,460	2.7605	1.919	1.912	1.919	1.891	1.919	269,489	1.9053	0.00%
2017-12-13	0	2.780	2.770	2.780	2.750	2.780	155,851	431,154	2.7665	1.919	1.912	1.919	1.898	1.919	225,807	1.9094	0.00%
2017-12-12	0	2.780	2.750	2.780	2.750	2.780	115,078	318,660	2.7691	1.919	1.898	1.919	1.898	1.919	166,732	1.9112	-0.36%
2017-12-11	0	2.790	2.760	2.790	2.750	2.790	219,280	604,482	2.7567	1.926	1.905	1.926	1.898	1.926	317,707	1.9026	-0.36%
2017-12-08	0	2.900	2.880	2.900	2.860	2.900	132,000	382,300	2.8962	1.933	1.919	1.933	1.906	1.933	198,080	1.9300	1.40%
2017-12-07	0	2.860	2.860	2.870	2.840	2.880	47,554	135,736	2.8544	1.906	1.906	1.913	1.893	1.919	71,360	1.9021	-0.69%
2017-12-06	0	2.880	2.850	2.880	2.850	2.900	248,454	712,644	2.8683	1.919	1.899	1.919	1.899	1.933	372,832	1.9114	-0.69%
2017-12-05	0	2.900	2.880	2.900	2.880	2.900	21,880	63,359	2.8957	1.933	1.919	1.933	1.919	1.933	32,833	1.9297	0.00%
2017-12-04	0	2.900	2.860	2.900	2.830	2.900	111,102	317,421	2.8570	1.933	1.906	1.933	1.886	1.933	166,721	1.9039	0.00%
2017-12-01	0	2.900	2.880	2.910	2.880	2.910	84,887	245,600	2.8933	1.933	1.919	1.939	1.919	1.939	127,382	1.9281	0.00%
2017-11-30	0	2.900	2.890	2.900	2.900	2.910	251,099	730,332	2.9085	1.933	1.926	1.933	1.933	1.939	376,802	1.9382	-0.34%
2017-11-29	0	2.910	2.880	2.910	2.900	2.910	508,360	1,474,723	2.9009	1.939	1.919	1.939	1.933	1.939	762,850	1.9332	1.04%
2017-11-28	0	2.880	2.860	2.880	2.830	2.880	403,400	1,151,246	2.8539	1.919	1.906	1.919	1.886	1.919	605,346	1.9018	0.70%
2017-11-27	0	2.860	2.860	2.880	2.860	2.890	326,048	936,875	2.8734	1.906	1.906	1.919	1.906	1.926	489,271	1.9148	-1.04%
2017-11-24	0	2.890	2.890	2.900	2.890	2.910	317,469	920,236	2.8987	1.926	1.926	1.933	1.926	1.939	476,397	1.9317	-0.69%
2017-11-23	0	2.910	2.900	2.910	2.880	2.920	555,709	1,617,554	2.9108	1.939	1.933	1.939	1.919	1.946	833,902	1.9397	1.04%
2017-11-22	0	2.880	2.860	2.900	-	-	36	101	2.8056	1.919	1.906	1.933	-	-	54	1.8696	0.00%
2017-11-21	0	2.880	2.870	2.880	2.860	2.880	147,432	423,020	2.8693	1.919	1.913	1.919	1.906	1.919	221,238	1.9121	0.35%
2017-11-20	0	2.870	2.860	2.870	2.860	2.880	66,075	190,063	2.8765	1.913	1.906	1.913	1.906	1.919	99,153	1.9169	-0.35%
2017-11-17	0	2.880	2.880	2.900	2.850	2.890	81,927	234,626	2.8638	1.919	1.919	1.933	1.899	1.926	122,940	1.9085	0.35%
2017-11-16	0	2.870	2.870	2.880	2.870	2.880	54,203	155,712	2.8728	1.913	1.913	1.919	1.913	1.919	81,338	1.9144	-0.35%
2017-11-15	0	2.880	2.860	2.880	2.850	2.890	105,481	301,794	2.8611	1.919	1.906	1.919	1.899	1.926	158,286	1.9066	-0.69%
2017-11-14	0	2.900	2.890	2.900	2.880	2.900	8,000	23,080	2.8850	1.933	1.926	1.933	1.919	1.933	12,005	1.9226	0.00%
2017-11-13	0	2.900	2.880	2.900	2.880	2.900	53,967	156,398	2.8980	1.933	1.919	1.933	1.919	1.933	80,983	1.9312	0.00%
2017-11-10	0	2.900	2.870	2.910	2.870	2.910	90,372	261,522	2.8938	1.933	1.913	1.939	1.913	1.939	135,613	1.9284	-0.34%
2017-11-09	0	2.910	2.900	2.910	2.880	2.910	23,400	67,710	2.8936	1.939	1.933	1.939	1.919	1.939	35,114	1.9283	1.04%
2017-11-08	0	2.880	2.880	2.890	2.860	2.910	481,704	1,390,603	2.8868	1.919	1.919	1.926	1.906	1.939	722,850	1.9238	0.00%
2017-11-07	0	2.880	2.860	2.880	2.860	2.900	183,000	524,700	2.8672	1.919	1.906	1.919	1.906	1.933	274,612	1.9107	0.00%
2017-11-06	0	2.880	2.900	2.910	2.880	2.900	43,137	124,830	2.8938	1.919	1.933	1.939	1.919	1.933	64,732	1.9284	-1.03%
2017-11-03	0	2.910	2.870	2.910	2.880	2.910	225,234	651,738	2.8936	1.939	1.913	1.939	1.919	1.939	337,988	1.9283	0.34%
2017-11-02	0	2.900	2.880	2.900	2.880	2.900	63,000	181,500	2.8810	1.933	1.919	1.933	1.919	1.933	94,538	1.9199	0.00%
2017-11-01	0	2.900	2.890	2.900	2.880	2.900	54,000	156,230	2.8931	1.933	1.926	1.933	1.919	1.933	81,033	1.9280	0.00%
2017-10-31	0	2.900	2.880	2.900	2.900	2.900	5,000	14,500	2.9000	1.933	1.919	1.933	1.933	1.933	7,503	1.9325	0.00%
2017-10-30	0	2.900	2.890	2.920	2.880	2.900	48,000	138,630	2.8881	1.933	1.926	1.946	1.919	1.933	72,029	1.9246	-0.68%
2017-10-27	0	2.920	2.900	2.920	2.900	2.920	437,275	1,270,896	2.9064	1.946	1.933	1.946	1.933	1.946	656,179	1.9368	1.04%
2017-10-26	0	2.890	2.880	2.920	2.890	2.910	235,329	681,821	2.8973	1.926	1.919	1.946	1.926	1.939	353,137	1.9308	-0.34%
2017-10-25	0	2.900	2.900	2.910	2.890	2.920	127,295	369,220	2.9005	1.933	1.933	1.939	1.926	1.946	191,020	1.9329	0.00%
2017-10-24	0	2.900	2.880	2.910	2.860	2.900	276,080	794,377	2.8773	1.933	1.919	1.939	1.906	1.933	414,288	1.9175	0.00%
2017-10-23	0	2.900	2.890	2.900	2.870	2.930	584,000	1,685,340	2.8859	1.933	1.926	1.933	1.913	1.953	876,356	1.9231	-1.36%
2017-10-20	0	2.940	2.920	2.940	2.930	2.940	8,000	23,470	2.9338	1.959	1.946	1.959	1.953	1.959	12,005	1.9550	0.34%
2017-10-19	0	2.930	2.920	2.940	2.930	2.960	488,648	1,438,219	2.9433	1.953	1.946	1.959	1.953	1.973	733,270	1.9614	-0.68%
2017-10-18	0	2.950	2.950	2.960	2.940	2.950	56,352	166,080	2.9472	1.966	1.966	1.973	1.959	1.966	84,562	1.9640	-0.34%
2017-10-17	0	2.960	2.940	2.960	2.940	2.970	59,617	175,989	2.9520	1.973	1.959	1.973	1.959	1.979	89,462	1.9672	0.00%
2017-10-16	0	2.960	2.940	2.960	2.890	2.970	733,614	2,159,882	2.9442	1.973	1.959	1.973	1.926	1.979	1,100,868	1.9620	0.34%
2017-10-13	0	2.950	2.930	2.960	2.930	2.960	427,162	1,263,059	2.9569	1.966	1.953	1.973	1.953	1.973	641,003	1.9704	-0.34%
2017-10-12	0	2.960	2.940	2.960	2.930	2.960	140,000	413,420	2.9530	1.973	1.959	1.973	1.953	1.973	210,085	1.9679	0.00%
2017-10-11	0	2.960	2.940	2.970	2.940	2.970	140,086	414,079	2.9559	1.973	1.959	1.979	1.959	1.979	210,214	1.9698	0.00%
2017-10-10	0	2.960	2.940	2.960	2.920	2.960	328,216	962,164	2.9315	1.973	1.959	1.973	1.946	1.973	492,524	1.9535	0.68%
2017-10-09	0	2.940	2.920	2.940	2.930	2.940	328,928	964,271	2.9316	1.959	1.946	1.959	1.953	1.959	493,592	1.9536	0.00%
2017-10-06	0	2.940	2.920	2.940	2.920	2.960	200,486	589,483	2.9403	1.959	1.946	1.959	1.946	1.973	300,851	1.9594	-0.68%
2017-10-04	0	2.960	2.940	2.960	2.930	2.960	546,570	1,606,655	2.9395	1.973	1.959	1.973	1.953	1.973	820,188	1.9589	0.68%
2017-10-03	0	2.940	2.920	2.940	2.910	2.940	88,013	257,197	2.9223	1.959	1.946	1.959	1.939	1.959	132,073	1.9474	0.34%
2017-09-29	0	2.930	2.900	2.930	2.890	2.930	343,545	1,000,121	2.9112	1.953	1.933	1.953	1.926	1.953	515,527	1.9400	0.34%
2017-09-28	0	2.920	2.910	2.920	2.900	2.920	61,000	177,680	2.9128	1.946	1.939	1.946	1.933	1.946	91,537	1.9411	0.00%
2017-09-27	0	2.920	2.910	2.930	2.900	2.930	42,000	122,070	2.9064	1.946	1.939	1.953	1.933	1.953	63,026	1.9368	0.34%
2017-09-26	0	2.910	2.900	2.910	2.890	2.910	346,004	1,003,211	2.8994	1.939	1.933	1.939	1.926	1.939	519,217	1.9322	0.00%
2017-09-25	0	2.910	2.900	2.910	2.900	2.930	561,014	1,633,490	2.9117	1.939	1.933	1.939	1.933	1.953	841,863	1.9403	-1.02%
2017-09-22	0	2.940	2.930	2.940	2.930	2.950	255,923	752,750	2.9413	1.959	1.953	1.959	1.953	1.966	384,040	1.9601	-0.68%
2017-09-21	0	2.960	2.940	2.960	2.930	2.980	415,000	1,220,890	2.9419	1.973	1.959	1.973	1.953	1.986	622,753	1.9605	0.68%
2017-09-20	0	2.940	2.930	2.940	2.910	2.940	102,000	298,510	2.9266	1.959	1.953	1.959	1.939	1.959	153,062	1.9503	0.68%
2017-09-19	0	2.920	2.900	2.920	2.900	2.920	24,043	69,952	2.9095	1.946	1.933	1.946	1.933	1.946	36,079	1.9388	0.00%
2017-09-18	0	2.920	2.910	2.920	2.900	2.920	102,443	297,492	2.9040	1.946	1.939	1.946	1.933	1.946	153,727	1.9352	0.34%
2017-09-15	0	2.910	2.890	2.910	2.890	2.910	9,000	26,060	2.8956	1.939	1.926	1.939	1.926	1.939	13,505	1.9296	0.34%
2017-09-14	0	2.900	2.880	2.910	2.880	2.900	435,260	1,257,391	2.8888	1.933	1.919	1.939	1.919	1.933	653,155	1.9251	0.00%
2017-09-13	0	2.900	2.890	2.900	2.890	2.900	245,720	711,582	2.8959	1.933	1.926	1.933	1.926	1.933	368,730	1.9298	-0.34%
2017-09-12	0	2.910	2.900	2.910	2.900	2.920	126,000	365,760	2.9029	1.939	1.933	1.939	1.933	1.946	189,077	1.9345	-0.68%
2017-09-11	0	2.930	2.910	2.930	2.900	2.930	139,000	404,430	2.9096	1.953	1.939	1.953	1.933	1.953	208,585	1.9389	0.34%
2017-09-08	0	2.920	2.900	2.920	2.900	2.920	268,800	780,104	2.9022	1.946	1.933	1.946	1.933	1.946	403,364	1.9340	0.00%
2017-09-07	0	2.920	2.910	2.920	2.900	2.920	88,232	257,063	2.9135	1.946	1.939	1.946	1.933	1.946	132,402	1.9415	0.34%
2017-09-06	0	2.910	2.900	2.910	2.900	2.910	65,160	189,206	2.9037	1.939	1.933	1.939	1.933	1.939	97,780	1.9350	-0.68%
2017-09-05	0	2.930	2.920	2.930	2.900	2.930	235,160	684,787	2.9120	1.953	1.946	1.953	1.933	1.953	352,883	1.9405	0.00%
2017-09-04	0	2.930	2.910	2.930	2.910	2.940	113,836	332,817	2.9237	1.953	1.939	1.953	1.939	1.959	170,823	1.9483	-0.34%
2017-09-01	0	2.940	2.930	2.940	2.930	2.950	43,508	128,033	2.9427	1.959	1.953	1.959	1.953	1.966	65,289	1.9610	0.68%
2017-08-31	0	2.920	2.920	2.930	2.920	2.950	132,569	388,640	2.9316	1.946	1.946	1.953	1.946	1.966	198,934	1.9536	-0.34%
2017-08-30	0	2.930	2.930	2.940	2.920	2.940	173,077	506,951	2.9290	1.953	1.953	1.959	1.946	1.959	259,721	1.9519	-0.34%
2017-08-29	0	2.940	2.920	2.940	2.910	2.950	476,433	1,396,986	2.9322	1.959	1.946	1.959	1.939	1.966	714,940	1.9540	-0.68%
2017-08-28	0	2.960	2.920	2.960	2.930	2.970	855,540	2,520,216	2.9458	1.973	1.946	1.973	1.953	1.979	1,283,831	1.9630	-0.34%
2017-08-25	0	2.970	2.940	2.980	2.940	2.970	204,016	605,206	2.9665	1.979	1.959	1.986	1.959	1.979	306,148	1.9768	0.00%
2017-08-24	0	2.970	2.960	2.980	2.930	2.970	587,072	1,736,140	2.9573	1.979	1.973	1.986	1.953	1.979	880,966	1.9707	1.37%
2017-08-22	0	2.930	2.920	2.940	2.920	2.930	372,652	1,091,073	2.9279	1.953	1.946	1.959	1.946	1.953	559,205	1.9511	0.34%
2017-08-21	0	2.920	2.910	2.930	2.890	2.960	662,560	1,930,824	2.9142	1.946	1.939	1.953	1.926	1.973	994,244	1.9420	0.00%
2017-08-18	0	2.920	2.910	2.940	2.890	2.950	264,009	770,015	2.9166	1.946	1.939	1.959	1.926	1.966	396,174	1.9436	0.00%
2017-08-17	0	3.040	3.040	3.050	3.030	3.050	452,000	1,373,360	3.0384	1.946	1.946	1.952	1.939	1.952	706,150	1.9449	-0.65%
2017-08-16	0	3.060	3.060	3.070	3.050	3.070	83,536	255,625	3.0601	1.959	1.959	1.965	1.952	1.965	130,506	1.9587	0.33%
2017-08-15	0	3.050	3.050	3.060	3.050	3.070	96,232	294,254	3.0578	1.952	1.952	1.959	1.952	1.965	150,341	1.9572	-0.65%
2017-08-14	0	3.070	3.060	3.070	3.030	3.070	131,802	402,490	3.0537	1.965	1.959	1.965	1.939	1.965	205,911	1.9547	1.32%
2017-08-11	0	3.030	3.020	3.040	3.030	3.060	386,363	1,172,685	3.0352	1.939	1.933	1.946	1.939	1.959	603,607	1.9428	-1.30%
2017-08-10	0	3.070	3.050	3.070	3.050	3.080	72,271	220,800	3.0552	1.965	1.952	1.965	1.952	1.971	112,907	1.9556	0.00%
2017-08-09	0	3.070	3.060	3.070	3.050	3.090	62,483	191,239	3.0607	1.965	1.959	1.965	1.952	1.978	97,616	1.9591	0.00%
2017-08-08	0	3.070	3.060	3.070	3.050	3.090	82,728	253,349	3.0624	1.965	1.959	1.965	1.952	1.978	129,244	1.9602	0.33%
2017-08-07	0	3.060	3.060	3.070	3.050	3.080	104,876	320,215	3.0533	1.959	1.959	1.965	1.952	1.971	163,845	1.9544	-0.65%
2017-08-04	0	3.080	3.050	3.080	3.050	3.080	347,550	1,061,675	3.0547	1.971	1.952	1.971	1.952	1.971	542,970	1.9553	0.00%
2017-08-03	0	3.080	3.060	3.080	3.050	3.080	70,244	215,064	3.0617	1.971	1.959	1.971	1.952	1.971	109,741	1.9597	0.33%
2017-08-02	0	3.070	3.050	3.080	3.040	3.080	203,543	622,489	3.0583	1.965	1.952	1.971	1.946	1.971	317,991	1.9576	-0.32%
2017-08-01	0	3.080	3.060	3.080	3.040	3.090	152,280	464,919	3.0531	1.971	1.959	1.971	1.946	1.978	237,904	1.9542	0.98%
2017-07-31	0	3.050	3.050	3.070	3.050	3.080	260,643	798,181	3.0624	1.952	1.952	1.965	1.952	1.971	407,197	1.9602	-0.97%
2017-07-28	0	3.080	3.070	3.080	3.070	3.090	130,875	403,222	3.0810	1.971	1.965	1.971	1.965	1.978	204,463	1.9721	0.00%
2017-07-27	0	3.080	3.060	3.090	3.050	3.080	89,800	276,040	3.0739	1.971	1.959	1.978	1.952	1.971	140,293	1.9676	0.65%
2017-07-26	0	3.060	3.040	3.060	3.040	3.080	363,000	1,116,620	3.0761	1.959	1.946	1.959	1.946	1.971	567,107	1.9690	0.66%
2017-07-25	0	3.040	3.030	3.040	3.010	3.050	155,945	472,831	3.0320	1.946	1.939	1.946	1.927	1.952	243,629	1.9408	-0.33%
2017-07-24	0	3.050	3.040	3.050	3.030	3.060	491,640	1,497,114	3.0451	1.952	1.946	1.952	1.939	1.959	768,078	1.9492	0.33%
2017-07-21	0	3.040	3.040	3.060	3.030	3.060	193,000	587,250	3.0427	1.946	1.946	1.959	1.939	1.959	301,520	1.9476	-0.65%
2017-07-20	0	3.060	3.040	3.060	3.030	3.080	1,018,000	3,108,160	3.0532	1.959	1.946	1.959	1.939	1.971	1,590,399	1.9543	0.00%
2017-07-19	0	3.060	3.050	3.070	3.050	3.090	227,000	695,560	3.0641	1.959	1.952	1.965	1.952	1.978	354,637	1.9613	-0.33%
2017-07-18	0	3.070	3.060	3.070	3.050	3.080	440,330	1,350,356	3.0667	1.965	1.959	1.965	1.952	1.971	687,918	1.9630	-0.32%
2017-07-17	0	3.080	3.080	3.090	3.050	3.090	242,954	747,411	3.0763	1.971	1.971	1.978	1.952	1.978	379,562	1.9691	0.65%
2017-07-14	0	3.060	3.050	3.060	3.050	3.080	659,363	2,014,952	3.0559	1.959	1.952	1.959	1.952	1.971	1,030,108	1.9561	-0.33%
2017-07-13	0	3.070	3.060	3.080	3.050	3.100	313,960	961,330	3.0620	1.965	1.959	1.971	1.952	1.984	490,493	1.9599	-0.65%
2017-07-12	0	3.090	3.050	3.090	3.040	3.090	189,000	576,650	3.0511	1.978	1.952	1.978	1.946	1.978	295,271	1.9530	0.98%
2017-07-11	0	3.060	3.040	3.080	3.040	3.080	723,440	2,209,920	3.0547	1.959	1.946	1.971	1.946	1.971	1,130,215	1.9553	0.33%
2017-07-10	0	3.050	3.050	3.060	3.040	3.070	559,280	1,707,630	3.0533	1.952	1.952	1.959	1.946	1.965	873,751	1.9544	-0.33%
2017-07-07	0	3.060	3.060	3.070	3.040	3.080	648,248	1,986,278	3.0641	1.959	1.959	1.965	1.946	1.971	1,012,744	1.9613	-1.29%
2017-07-06	0	3.100	3.070	3.110	3.060	3.120	514,000	1,583,810	3.0813	1.984	1.965	1.991	1.959	1.997	803,011	1.9723	-0.64%
2017-07-05	0	3.120	3.090	3.120	-	-	0	0	-	1.997	1.978	1.997	-	-	0	-	0.00%
2017-07-04	0	3.120	3.080	3.120	3.060	3.120	420,845	1,297,913	3.0841	1.997	1.971	1.997	1.959	1.997	657,477	1.9741	0.65%
2017-07-03	0	3.100	3.100	3.110	3.090	3.120	245,000	761,160	3.1068	1.984	1.984	1.991	1.978	1.997	382,758	1.9886	-0.32%
2017-06-30	0	3.110	3.090	3.110	3.080	3.110	238,120	737,036	3.0952	1.991	1.978	1.991	1.971	1.991	372,010	1.9812	0.65%
2017-06-29	0	3.090	3.080	3.110	3.050	3.100	440,456	1,356,870	3.0806	1.978	1.971	1.991	1.952	1.984	688,115	1.9719	0.32%
2017-06-28	0	3.080	3.060	3.080	3.060	3.100	505,239	1,556,513	3.0807	1.971	1.959	1.971	1.959	1.984	789,324	1.9720	-0.65%
2017-06-27	0	3.100	3.100	3.110	3.100	3.120	241,821	750,848	3.1050	1.984	1.984	1.991	1.984	1.997	377,792	1.9875	-0.64%
2017-06-26	0	3.120	3.110	3.130	3.120	3.140	390,632	1,222,453	3.1294	1.997	1.991	2.003	1.997	2.010	610,276	2.0031	0.32%
2017-06-23	0	3.110	3.110	3.120	3.100	3.140	187,167	582,874	3.1142	1.991	1.991	1.997	1.984	2.010	292,407	1.9934	-0.64%
2017-06-22	0	3.130	3.110	3.130	3.110	3.150	279,404	878,313	3.1435	2.003	1.991	2.003	1.991	2.016	436,507	2.0121	0.00%
2017-06-21	0	3.130	3.130	3.140	3.110	3.110	3,000	9,330	3.1100	2.003	2.003	2.010	1.991	1.991	4,687	1.9907	0.00%
2017-06-20	0	3.130	3.090	3.130	3.080	3.130	208,105	645,240	3.1006	2.003	1.978	2.003	1.971	2.003	325,118	1.9846	0.32%
2017-06-19	0	3.120	3.090	3.120	3.090	3.120	295,000	915,560	3.1036	1.997	1.978	1.997	1.978	1.997	460,872	1.9866	0.32%
2017-06-16	0	3.110	3.100	3.130	3.100	3.130	101,006	314,263	3.1113	1.991	1.984	2.003	1.984	2.003	157,799	1.9915	-0.32%
2017-06-15	0	3.120	3.100	3.120	3.070	3.120	262,800	814,734	3.1002	1.997	1.984	1.997	1.965	1.997	410,567	1.9844	0.65%
2017-06-14	0	3.100	3.080	3.100	3.060	3.110	122,000	376,140	3.0831	1.984	1.971	1.984	1.959	1.991	190,598	1.9735	0.00%
2017-06-13	0	3.100	3.080	3.100	3.070	3.110	111,600	344,658	3.0883	1.984	1.971	1.984	1.965	1.991	174,350	1.9768	0.00%
2017-06-12	0	3.100	3.080	3.100	3.050	3.100	363,920	1,117,866	3.0717	1.984	1.971	1.984	1.952	1.984	568,544	1.9662	-0.96%
2017-06-09	0	3.130	3.110	3.130	3.110	3.140	200,117	624,739	3.1219	2.003	1.991	2.003	1.991	2.010	312,638	1.9983	0.00%
2017-06-08	0	3.130	3.130	3.140	3.090	3.140	1,811,537	5,619,203	3.1019	2.003	2.003	2.010	1.978	2.010	2,830,125	1.9855	0.64%
2017-06-07	0	3.110	3.100	3.110	3.080	3.120	1,178,048	3,652,065	3.1001	1.991	1.984	1.991	1.971	1.997	1,840,439	1.9843	-0.32%
2017-06-06	0	3.120	3.100	3.120	3.080	3.120	1,109,400	3,423,652	3.0860	1.997	1.984	1.997	1.971	1.997	1,733,192	1.9753	0.97%
2017-06-05	0	3.090	3.070	3.100	3.060	3.100	122,774	376,646	3.0678	1.978	1.965	1.984	1.959	1.984	191,807	1.9637	-0.64%
2017-06-02	0	3.110	3.070	3.120	3.040	3.110	481,413	1,478,143	3.0704	1.991	1.965	1.997	1.946	1.991	752,101	1.9654	0.00%
2017-06-01	0	3.110	3.080	3.110	3.100	3.120	75,000	233,720	3.1163	1.991	1.971	1.991	1.984	1.997	117,171	1.9947	0.65%
2017-05-31	0	3.090	3.080	3.120	3.070	3.100	98,282	303,417	3.0872	1.978	1.971	1.997	1.965	1.984	153,544	1.9761	-0.32%
2017-05-29	0	3.100	3.090	3.110	3.070	3.100	164,200	505,914	3.0811	1.984	1.978	1.991	1.965	1.984	256,526	1.9722	0.32%
2017-05-26	0	3.090	3.080	3.090	3.080	3.120	28,000	86,660	3.0950	1.978	1.971	1.978	1.971	1.997	43,744	1.9811	-0.32%
2017-05-25	0	3.100	3.080	3.100	3.070	3.120	266,998	822,588	3.0809	1.984	1.971	1.984	1.965	1.997	417,125	1.9720	-0.64%
2017-05-24	0	3.120	3.090	3.120	3.070	3.120	269,204	831,620	3.0892	1.997	1.978	1.997	1.965	1.997	420,572	1.9774	0.97%
2017-05-23	0	3.090	3.080	3.090	3.070	3.130	437,683	1,354,191	3.0940	1.978	1.971	1.978	1.965	2.003	683,783	1.9804	-1.59%
2017-05-22	0	3.140	3.130	3.150	3.110	3.210	1,372,480	4,308,914	3.1395	2.010	2.003	2.016	1.991	2.055	2,144,196	2.0096	-2.48%
2017-05-19	0	3.220	3.210	3.220	3.210	3.250	704,400	2,268,898	3.2210	2.061	2.055	2.061	2.055	2.080	1,100,469	2.0618	-0.62%
2017-05-18	0	3.240	3.210	3.240	3.200	3.270	1,931,600	6,254,850	3.2382	2.074	2.055	2.074	2.048	2.093	3,017,697	2.0727	0.62%
2017-05-17	0	3.220	3.210	3.220	3.170	3.220	2,663,800	8,509,246	3.1944	2.061	2.055	2.061	2.029	2.061	4,161,597	2.0447	0.62%
2017-05-16	0	3.200	3.180	3.200	3.170	3.210	602,288	1,920,681	3.1890	2.048	2.035	2.048	2.029	2.055	940,941	2.0412	0.00%
2017-05-15	0	3.200	3.190	3.210	3.180	3.210	366,549	1,171,683	3.1965	2.048	2.042	2.055	2.035	2.055	572,652	2.0461	-0.31%
2017-05-12	0	3.210	3.200	3.210	3.160	3.210	384,120	1,224,667	3.1882	2.055	2.048	2.055	2.023	2.055	600,102	2.0408	0.63%
2017-05-11	0	3.190	3.150	3.190	3.140	3.190	410,473	1,296,664	3.1590	2.042	2.016	2.042	2.010	2.042	641,273	2.0220	0.31%
2017-05-10	0	3.180	3.170	3.180	3.160	3.180	326,619	1,037,841	3.1775	2.035	2.029	2.035	2.023	2.035	510,270	2.0339	-0.31%
2017-05-09	0	3.190	3.160	3.190	3.150	3.190	532,000	1,684,190	3.1658	2.042	2.023	2.042	2.016	2.042	831,132	2.0264	0.63%
2017-05-08	0	3.170	3.160	3.180	3.110	3.170	478,905	1,507,057	3.1469	2.029	2.023	2.035	1.991	2.029	748,183	2.0143	1.60%
2017-05-05	0	3.120	3.110	3.120	3.100	3.120	836,551	2,600,246	3.1083	1.997	1.991	1.997	1.984	1.997	1,306,925	1.9896	0.00%
2017-05-04	0	3.120	3.110	3.130	3.070	3.130	786,441	2,448,656	3.1136	1.997	1.991	2.003	1.965	2.003	1,228,640	1.9930	1.63%
2017-05-02	0	3.070	3.060	3.090	3.050	3.100	171,760	527,797	3.0729	1.965	1.959	1.978	1.952	1.984	268,337	1.9669	0.99%
2017-04-28	0	3.040	3.030	3.040	2.960	3.040	796,439	2,393,448	3.0052	1.946	1.939	1.946	1.895	1.946	1,244,259	1.9236	0.00%
2017-04-27	0	3.040	3.020	3.040	3.020	3.040	347,600	1,052,938	3.0292	1.946	1.933	1.946	1.933	1.946	543,048	1.9389	-0.33%
2017-04-26	0	3.050	3.030	3.050	3.030	3.050	243,957	743,261	3.0467	1.952	1.939	1.952	1.939	1.952	381,129	1.9502	0.00%
2017-04-25	0	3.050	3.030	3.050	3.030	3.050	365,880	1,111,224	3.0371	1.952	1.939	1.952	1.939	1.952	571,606	1.9440	0.00%
2017-04-24	0	3.050	3.040	3.050	3.030	3.060	298,206	907,248	3.0424	1.952	1.946	1.952	1.939	1.959	465,881	1.9474	0.00%
2017-04-21	0	3.050	3.040	3.050	3.050	3.060	246,000	750,480	3.0507	1.952	1.946	1.952	1.952	1.959	384,320	1.9527	-0.65%
2017-04-20	0	3.070	3.060	3.070	3.050	3.080	303,038	927,705	3.0613	1.965	1.959	1.965	1.952	1.971	473,430	1.9595	0.33%
2017-04-19	0	3.060	3.060	3.070	3.040	3.080	492,470	1,505,530	3.0571	1.959	1.959	1.965	1.946	1.971	769,375	1.9568	-0.65%
2017-04-18	0	3.080	3.070	3.090	3.080	3.100	240,030	742,149	3.0919	1.971	1.965	1.978	1.971	1.984	374,994	1.9791	-1.28%
2017-04-13	0	3.120	3.120	3.130	3.090	3.150	500,000	1,563,290	3.1266	1.997	1.997	2.003	1.978	2.016	781,139	2.0013	0.00%
2017-04-12	0	3.120	3.090	3.120	3.100	3.120	251,400	779,764	3.1017	1.997	1.978	1.997	1.984	1.997	392,757	1.9854	0.00%
2017-04-11	0	3.120	3.100	3.130	3.100	3.170	617,000	1,922,180	3.1154	1.997	1.984	2.003	1.984	2.029	963,926	1.9941	-0.95%
2017-04-10	0	3.150	3.140	3.160	3.100	3.170	335,933	1,046,962	3.1166	2.016	2.010	2.023	1.984	2.029	524,821	1.9949	1.61%
2017-04-07	0	3.100	3.080	3.100	3.070	3.120	243,646	751,743	3.0854	1.984	1.971	1.984	1.965	1.997	380,643	1.9749	0.00%
2017-04-06	0	3.100	3.110	3.120	3.070	3.120	441,680	1,364,960	3.0904	1.984	1.991	1.997	1.965	1.997	690,027	1.9781	0.00%
2017-04-05	0	3.100	3.080	3.100	3.070	3.130	3,273,792	10,151,900	3.1010	1.984	1.971	1.984	1.965	2.003	5,114,574	1.9849	-0.96%
2017-04-03	0	3.130	3.120	3.140	3.130	3.150	71,600	224,564	3.1364	2.003	1.997	2.010	2.003	2.016	111,859	2.0076	-0.63%
2017-03-31	0	3.150	3.130	3.150	3.130	3.150	182,232	572,007	3.1389	2.016	2.003	2.016	2.003	2.016	284,697	2.0092	0.00%
2017-03-30	0	3.150	3.120	3.150	3.120	3.150	173,000	541,450	3.1298	2.016	1.997	2.016	1.997	2.016	270,274	2.0033	0.64%
2017-03-29	0	3.130	3.120	3.130	3.110	3.150	776,179	2,426,324	3.1260	2.003	1.997	2.003	1.991	2.016	1,212,608	2.0009	-0.63%
2017-03-28	0	3.150	3.120	3.150	3.120	3.160	261,400	820,380	3.1384	2.016	1.997	2.016	1.997	2.023	408,380	2.0089	0.00%
2017-03-27	0	3.150	3.140	3.150	3.150	3.180	754,560	2,379,274	3.1532	2.016	2.010	2.016	2.016	2.035	1,178,833	2.0183	-0.94%
2017-03-24	0	3.180	3.160	3.180	3.160	3.180	184,194	582,163	3.1606	2.035	2.023	2.035	2.023	2.035	287,762	2.0231	-0.62%
2017-03-23	0	3.200	3.170	3.200	3.170	3.210	385,510	1,229,083	3.1882	2.048	2.029	2.048	2.029	2.055	602,274	2.0407	0.31%
2017-03-22	0	3.190	3.170	3.190	3.170	3.210	160,040	511,124	3.1937	2.042	2.029	2.042	2.029	2.055	250,027	2.0443	-0.62%
2017-03-21	0	3.210	3.180	3.210	3.170	3.230	194,840	622,157	3.1932	2.055	2.035	2.055	2.029	2.067	304,394	2.0439	0.94%
2017-03-20	0	3.180	3.160	3.180	3.150	3.240	969,646	3,083,567	3.1801	2.035	2.023	2.035	2.016	2.074	1,514,857	2.0356	-1.85%
2017-03-17	0	3.240	3.230	3.250	3.230	3.280	323,886	1,051,869	3.2477	2.074	2.067	2.080	2.067	2.099	506,000	2.0788	-0.92%
2017-03-16	0	3.270	3.250	3.270	3.230	3.270	268,729	872,767	3.2478	2.093	2.080	2.093	2.067	2.093	419,829	2.0789	0.62%
2017-03-15	0	3.250	3.240	3.250	3.230	3.260	217,082	703,352	3.2400	2.080	2.074	2.080	2.067	2.087	339,142	2.0739	-0.31%
2017-03-14	0	3.260	3.250	3.260	3.250	3.280	234,927	765,286	3.2575	2.087	2.080	2.087	2.080	2.099	367,021	2.0851	0.31%
2017-03-13	0	3.250	3.250	3.260	3.240	3.270	197,680	643,254	3.2540	2.080	2.080	2.087	2.074	2.093	308,831	2.0829	-0.31%
2017-03-10	0	3.260	3.230	3.260	3.230	3.270	243,904	792,577	3.2495	2.087	2.067	2.087	2.067	2.093	381,046	2.0800	-0.31%
2017-03-09	0	3.270	3.250	3.270	3.260	3.290	218,794	715,978	3.2724	2.093	2.080	2.093	2.087	2.106	341,817	2.0946	-0.91%
2017-03-08	0	3.300	3.290	3.300	3.260	3.320	386,463	1,268,208	3.2816	2.112	2.106	2.112	2.087	2.125	603,763	2.1005	0.92%
2017-03-07	0	3.270	3.260	3.280	3.230	3.270	461,276	1,496,883	3.2451	2.093	2.087	2.099	2.067	2.093	720,641	2.0772	0.62%
2017-03-06	0	3.250	3.250	3.260	3.230	3.290	135,912	442,675	3.2571	2.080	2.080	2.087	2.067	2.106	212,332	2.0848	-0.31%
2017-03-03	0	3.260	3.260	3.270	3.240	3.280	112,480	366,276	3.2564	2.087	2.087	2.093	2.074	2.099	175,725	2.0844	-0.91%
2017-03-02	0	3.290	3.260	3.290	3.250	3.300	331,588	1,084,823	3.2716	2.106	2.087	2.106	2.080	2.112	518,033	2.0941	1.23%
2017-03-01	0	3.250	3.250	3.280	3.240	3.290	329,427	1,073,337	3.2582	2.080	2.080	2.099	2.074	2.106	514,657	2.0855	-1.22%
2017-02-28	0	3.290	3.270	3.290	3.270	3.300	202,275	664,334	3.2843	2.106	2.093	2.106	2.093	2.112	316,010	2.1023	-0.30%
2017-02-27	0	3.300	3.280	3.300	3.250	3.330	612,483	2,016,307	3.2920	2.112	2.099	2.112	2.080	2.132	956,869	2.1072	-0.90%
2017-02-24	0	3.330	3.310	3.330	3.310	3.340	627,349	2,083,668	3.3214	2.132	2.119	2.132	2.119	2.138	980,094	2.1260	-0.30%
2017-02-23	0	3.340	3.320	3.340	3.320	3.340	334,374	1,111,416	3.3239	2.138	2.125	2.138	2.125	2.138	522,385	2.1276	0.30%
2017-02-22	0	3.330	3.320	3.330	3.300	3.390	2,591,022	8,676,098	3.3485	2.132	2.125	2.132	2.112	2.170	4,047,897	2.1434	0.00%
2017-02-21	0	3.330	3.320	3.330	3.250	3.350	1,866,037	6,176,646	3.3100	2.132	2.125	2.132	2.080	2.144	2,915,269	2.1187	2.15%
2017-02-20	0	3.260	3.250	3.260	3.240	3.260	811,245	2,637,344	3.2510	2.087	2.080	2.087	2.074	2.087	1,267,390	2.0809	0.00%
2017-02-17	0	3.260	3.260	3.270	3.260	3.290	668,858	2,191,135	3.2759	2.087	2.087	2.093	2.087	2.106	1,044,942	2.0969	-0.61%
2017-02-16	0	3.280	3.280	3.290	3.240	3.310	1,586,929	5,210,572	3.2834	2.099	2.099	2.106	2.074	2.119	2,479,225	2.1017	1.23%
2017-02-15	0	3.240	3.230	3.240	3.100	3.260	2,558,689	8,179,030	3.1966	2.074	2.067	2.074	1.984	2.087	3,997,384	2.0461	4.85%
2017-02-14	0	3.090	3.090	3.100	3.050	3.100	726,272	2,229,144	3.0693	1.978	1.978	1.984	1.952	1.984	1,134,639	1.9646	0.98%
2017-02-13	0	3.060	3.060	3.080	3.050	3.080	1,428,050	4,363,761	3.0557	1.959	1.959	1.971	1.952	1.971	2,231,011	1.9560	-0.65%
2017-02-10	0	3.080	3.080	3.090	3.050	3.090	3,479,754	10,627,252	3.0540	1.971	1.971	1.978	1.952	1.978	5,436,344	1.9549	0.65%
2017-02-09	0	3.060	3.060	3.080	3.040	3.080	719,952	2,204,399	3.0619	1.959	1.959	1.971	1.946	1.971	1,124,765	1.9599	0.00%
2017-02-08	0	3.060	3.060	3.070	3.000	3.070	2,603,365	7,855,528	3.0175	1.959	1.959	1.965	1.920	1.965	4,067,181	1.9314	0.99%
2017-02-07	0	3.030	3.020	3.030	3.010	3.040	1,169,441	3,531,720	3.0200	1.939	1.933	1.939	1.927	1.946	1,826,992	1.9331	-0.33%
2017-02-06	0	3.040	3.020	3.040	3.020	3.060	1,797,667	5,463,218	3.0391	1.946	1.933	1.946	1.933	1.959	2,808,456	1.9453	0.33%
2017-02-03	0	3.030	3.030	3.040	3.000	3.040	816,338	2,468,104	3.0234	1.939	1.939	1.946	1.920	1.946	1,275,347	1.9352	0.66%
2017-02-02	0	3.010	3.010	3.020	3.000	3.060	3,022,396	9,134,372	3.0222	1.927	1.927	1.933	1.920	1.959	4,721,824	1.9345	-2.27%
2017-02-01	0	3.080	3.070	3.080	2.950	3.120	4,024,265	12,205,963	3.0331	1.971	1.965	1.971	1.888	1.997	6,287,022	1.9415	-4.05%
2017-01-27	0	3.210	3.200	3.210	3.200	3.240	805,920	2,598,060	3.2237	2.055	2.048	2.055	2.048	2.074	1,259,071	2.0635	-1.23%
2017-01-26	0	3.250	3.220	3.250	3.220	3.260	551,200	1,788,854	3.2454	2.080	2.061	2.080	2.061	2.087	861,128	2.0773	-0.31%
2017-01-25	0	3.260	3.240	3.260	3.260	3.270	91,000	297,010	3.2638	2.087	2.074	2.087	2.087	2.093	142,167	2.0892	0.00%
2017-01-24	0	3.260	3.260	3.280	3.210	3.310	1,099,282	3,580,794	3.2574	2.087	2.087	2.099	2.055	2.119	1,717,384	2.0850	0.31%
2017-01-23	0	3.250	3.220	3.250	3.210	3.250	413,000	1,336,030	3.2349	2.080	2.061	2.080	2.055	2.080	645,221	2.0707	0.31%
2017-01-20	0	3.240	3.210	3.240	3.180	3.250	738,000	2,365,550	3.2054	2.074	2.055	2.074	2.035	2.080	1,152,961	2.0517	-0.61%
2017-01-19	0	3.260	3.250	3.260	3.190	3.280	787,000	2,545,180	3.2340	2.087	2.080	2.087	2.042	2.099	1,229,513	2.0701	1.87%
2017-01-18	0	3.200	3.190	3.200	3.170	3.280	822,833	2,641,413	3.2101	2.048	2.042	2.048	2.029	2.099	1,285,494	2.0548	0.63%
2017-01-17	0	3.180	3.150	3.190	3.150	3.210	373,218	1,180,477	3.1630	2.035	2.016	2.042	2.016	2.055	583,070	2.0246	0.63%
2017-01-16	0	3.160	3.160	3.170	3.150	3.200	532,800	1,689,948	3.1718	2.023	2.023	2.029	2.016	2.048	832,382	2.0303	-1.56%
2017-01-13	0	3.210	3.210	3.220	3.140	3.230	954,000	3,032,480	3.1787	2.055	2.055	2.061	2.010	2.067	1,490,413	2.0347	2.23%
2017-01-12	0	3.140	3.140	3.150	3.130	3.150	320,000	1,007,130	3.1473	2.010	2.010	2.016	2.003	2.016	499,929	2.0145	-0.32%
2017-01-11	0	3.150	3.130	3.150	3.130	3.150	4,000	12,570	3.1425	2.016	2.003	2.016	2.003	2.016	6,249	2.0115	-0.63%
2017-01-10	0	3.170	3.140	3.170	3.140	3.170	706,000	2,226,310	3.1534	2.029	2.010	2.029	2.010	2.029	1,102,968	2.0185	0.00%
2017-01-09	0	3.170	3.170	3.200	3.160	3.200	8,186,000	25,870,940	3.1604	2.029	2.029	2.048	2.023	2.048	12,788,810	2.0229	0.32%
2017-01-06	0	3.160	3.130	3.170	3.130	3.170	400,000	1,259,070	3.1477	2.023	2.003	2.029	2.003	2.029	624,911	2.0148	0.64%
2017-01-05	0	3.140	3.130	3.140	3.110	3.140	282,062	879,844	3.1193	2.010	2.003	2.010	1.991	2.010	440,659	1.9967	0.64%
2017-01-04	0	3.120	3.110	3.140	3.110	3.120	39,400	122,566	3.1108	1.997	1.991	2.010	1.991	1.997	61,554	1.9912	-0.95%
2017-01-03	0	3.150	3.130	3.150	3.130	3.160	84,000	263,970	3.1425	2.016	2.003	2.016	2.003	2.023	131,231	2.0115	0.32%
2016-12-30	0	3.140	3.140	3.170	3.100	3.150	2,058,821	6,462,841	3.1391	2.010	2.010	2.029	1.984	2.016	3,216,451	2.0093	0.32%
2016-12-29	0	3.130	3.120	3.130	3.070	3.150	285,038	888,205	3.1161	2.003	1.997	2.003	1.965	2.016	445,309	1.9946	0.32%
2016-12-28	0	3.120	3.070	3.130	3.070	3.200	452,000	1,417,085	3.1351	1.997	1.965	2.003	1.965	2.048	706,150	2.0068	-2.50%
2016-12-23	0	3.200	3.200	3.210	3.200	3.200	155,000	496,000	3.2000	2.048	2.048	2.055	2.048	2.048	242,153	2.0483	-0.62%
2016-12-22	0	3.220	3.200	3.220	3.190	3.220	465,000	1,489,535	3.2033	2.061	2.048	2.061	2.042	2.061	726,459	2.0504	-0.92%
2016-12-21	0	3.250	3.200	3.250	3.190	3.250	16,000	51,530	3.2206	2.080	2.048	2.080	2.042	2.080	24,996	2.0615	0.93%
2016-12-20	0	3.220	3.200	3.220	3.160	3.230	634,839	2,028,170	3.1948	2.061	2.048	2.061	2.023	2.067	991,795	2.0449	0.62%
2016-12-19	0	3.200	3.150	3.200	3.100	3.230	1,512,000	4,801,250	3.1754	2.048	2.016	2.048	1.984	2.067	2,362,165	2.0326	-2.14%
2016-12-16	0	3.270	3.230	3.290	3.230	3.280	136,000	440,770	3.2410	2.093	2.067	2.106	2.067	2.099	212,470	2.0745	-0.30%
2016-12-15	0	3.280	3.270	3.300	3.250	3.330	176,000	577,440	3.2809	2.099	2.093	2.112	2.080	2.132	274,961	2.1001	-2.67%
2016-12-14	0	3.370	3.340	3.360	3.210	3.400	541,559	1,811,941	3.3458	2.157	2.138	2.151	2.055	2.176	846,066	2.1416	4.01%
2016-12-13	0	3.240	3.210	3.240	3.200	3.240	249,000	800,110	3.2133	2.074	2.055	2.074	2.048	2.074	389,007	2.0568	0.00%
2016-12-12	0	3.240	3.220	3.240	3.220	3.300	511,985	1,663,461	3.2490	2.074	2.061	2.074	2.061	2.112	799,863	2.0797	-1.82%
2016-12-09	0	3.300	3.280	3.300	3.280	3.350	1,563,000	5,181,820	3.3153	2.112	2.099	2.112	2.099	2.144	2,441,841	2.1221	-1.79%
2016-12-08	0	3.460	3.430	3.470	3.430	3.490	1,442,096	4,993,170	3.4624	2.151	2.132	2.157	2.132	2.169	2,320,007	2.1522	0.00%
2016-12-07	0	3.460	3.450	3.470	3.420	3.480	744,000	2,564,600	3.4470	2.151	2.144	2.157	2.126	2.163	1,196,928	2.1427	-0.57%
2016-12-06	0	3.480	3.480	3.490	3.280	3.530	3,045,000	10,353,150	3.4000	2.163	2.163	2.169	2.039	2.194	4,898,719	2.1134	5.14%
2016-12-05	0	3.310	3.310	3.320	3.280	3.340	989,294	3,280,184	3.3157	2.057	2.057	2.064	2.039	2.076	1,591,551	2.0610	0.30%
2016-12-02	0	3.300	3.290	3.300	3.270	3.350	973,795	3,213,553	3.3000	2.051	2.045	2.051	2.033	2.082	1,566,617	2.0513	1.54%
2016-12-01	0	3.250	3.250	3.270	3.220	3.280	680,000	2,213,170	3.2547	2.020	2.020	2.033	2.002	2.039	1,093,967	2.0231	0.00%
2016-11-30	0	3.250	3.230	3.250	3.220	3.250	380,168	1,233,105	3.2436	2.020	2.008	2.020	2.002	2.020	611,605	2.0162	0.00%
2016-11-29	0	3.250	3.230	3.250	3.190	3.270	1,247,075	4,022,502	3.2255	2.020	2.008	2.020	1.983	2.033	2,006,263	2.0050	1.88%
2016-11-28	0	3.190	3.180	3.190	3.190	3.230	1,653,156	5,298,292	3.2050	1.983	1.977	1.983	1.983	2.008	2,659,555	1.9922	-0.62%
2016-11-25	0	3.210	3.210	3.220	3.200	3.260	2,647,161	8,530,576	3.2225	1.995	1.995	2.002	1.989	2.026	4,258,685	2.0031	-1.53%
2016-11-24	0	3.260	3.270	3.280	2.960	3.320	8,331,443	26,117,414	3.1348	2.026	2.033	2.039	1.840	2.064	13,403,414	1.9486	10.88%
2016-11-23	0	2.940	2.920	2.950	2.890	2.960	362,000	1,058,030	2.9227	1.827	1.815	1.834	1.796	1.840	582,376	1.8167	-0.34%
2016-11-22	0	2.950	2.930	2.950	2.930	2.960	157,000	461,740	2.9410	1.834	1.821	1.834	1.821	1.840	252,578	1.8281	0.68%
2016-11-21	0	2.930	2.910	2.940	2.910	2.990	411,200	1,206,692	2.9346	1.821	1.809	1.827	1.809	1.859	661,528	1.8241	-2.01%
2016-11-18	0	2.990	2.990	3.000	2.870	3.000	1,261,000	3,713,350	2.9448	1.859	1.859	1.865	1.784	1.865	2,028,665	1.8304	4.55%
2016-11-17	0	2.860	2.850	2.870	2.810	2.860	499,000	1,418,956	2.8436	1.778	1.772	1.784	1.747	1.778	802,779	1.7676	1.42%
2016-11-16	0	2.820	2.810	2.820	2.810	2.840	283,000	799,150	2.8239	1.753	1.747	1.753	1.747	1.765	455,283	1.7553	-0.35%
2016-11-15	0	2.830	2.820	2.830	2.800	2.850	461,000	1,296,130	2.8116	1.759	1.753	1.759	1.740	1.772	741,645	1.7476	0.35%
2016-11-14	0	2.820	2.820	2.830	2.820	2.840	517,000	1,464,240	2.8322	1.753	1.753	1.759	1.753	1.765	831,736	1.7605	-0.35%
2016-11-11	0	2.830	2.820	2.830	2.810	2.830	410,000	1,153,210	2.8127	1.759	1.753	1.759	1.747	1.759	659,598	1.7484	0.00%
2016-11-10	0	2.830	2.810	2.830	2.800	2.860	102,000	287,770	2.8213	1.759	1.747	1.759	1.740	1.778	164,095	1.7537	1.07%
2016-11-09	0	2.800	2.710	2.810	2.680	2.800	343,230	930,514	2.7111	1.740	1.685	1.747	1.666	1.740	552,180	1.6852	1.82%
2016-11-08	0	2.750	2.750	2.770	2.730	2.800	718,000	1,971,270	2.7455	1.709	1.709	1.722	1.697	1.740	1,155,100	1.7066	-1.79%
2016-11-07	0	2.800	2.800	2.810	2.770	2.870	368,000	1,034,710	2.8117	1.740	1.740	1.747	1.722	1.784	592,029	1.7477	-2.44%
2016-11-04	0	2.870	2.870	2.880	2.870	2.870	200,073	574,207	2.8700	1.784	1.784	1.790	1.784	1.784	321,872	1.7840	0.70%
2016-11-03	0	2.850	2.830	2.850	2.820	2.870	480,000	1,362,740	2.8390	1.772	1.759	1.772	1.753	1.784	772,212	1.7647	-0.35%
2016-11-02	0	2.860	2.860	2.880	2.860	2.900	280,000	804,750	2.8741	1.778	1.778	1.790	1.778	1.803	450,457	1.7865	-2.05%
2016-11-01	0	2.920	2.890	2.920	2.900	2.920	262,000	762,160	2.9090	1.815	1.796	1.815	1.803	1.815	421,499	1.8082	0.69%
2016-10-31	0	2.900	2.890	2.900	2.880	2.910	61,000	176,480	2.8931	1.803	1.796	1.803	1.790	1.809	98,135	1.7983	1.40%
2016-10-28	0	2.860	2.850	2.870	2.850	2.900	495,000	1,424,300	2.8774	1.778	1.772	1.784	1.772	1.803	796,343	1.7885	0.00%
2016-10-27	0	2.860	2.850	2.860	2.850	2.860	125,000	356,970	2.8558	1.778	1.772	1.778	1.772	1.778	201,097	1.7751	-0.69%
2016-10-26	0	2.880	2.860	2.880	2.840	2.880	658,200	1,889,850	2.8712	1.790	1.778	1.790	1.765	1.790	1,058,895	1.7847	0.70%
2016-10-25	0	2.860	2.860	2.870	2.790	2.880	411,000	1,158,060	2.8177	1.778	1.778	1.784	1.734	1.790	661,206	1.7514	2.51%
2016-10-24	0	2.790	2.790	2.800	2.780	2.800	65,002	181,685	2.7951	1.734	1.734	1.740	1.728	1.740	104,574	1.7374	-0.36%
2016-10-20	0	2.800	2.800	2.810	2.790	2.810	101,000	283,200	2.8040	1.740	1.740	1.747	1.734	1.747	162,486	1.7429	-0.36%
2016-10-19	0	2.810	2.800	2.820	2.800	2.820	69,000	194,100	2.8130	1.747	1.740	1.753	1.740	1.753	111,005	1.7486	0.00%
2016-10-18	0	2.810	2.800	2.810	2.800	2.830	47,000	132,030	2.8091	1.747	1.740	1.747	1.740	1.759	75,612	1.7461	0.36%
2016-10-17	0	2.800	2.770	2.800	2.750	2.810	302,000	841,930	2.7878	1.740	1.722	1.740	1.709	1.747	485,850	1.7329	-0.71%
2016-10-14	0	2.820	2.810	2.820	2.800	2.850	79,000	223,150	2.8247	1.753	1.747	1.753	1.740	1.772	127,093	1.7558	-0.35%
2016-10-13	0	2.830	2.800	2.830	2.800	2.860	166,000	472,480	2.8463	1.759	1.740	1.759	1.740	1.778	267,057	1.7692	-1.05%
2016-10-12	0	2.860	2.800	2.880	2.800	2.860	33,000	93,210	2.8245	1.778	1.740	1.790	1.740	1.778	53,090	1.7557	1.06%
2016-10-11	0	2.830	2.830	2.840	2.830	2.850	40,000	113,450	2.8363	1.759	1.759	1.765	1.759	1.772	64,351	1.7630	-0.35%
2016-10-07	0	2.840	2.840	2.850	2.840	2.880	5,591,000	15,940,570	2.8511	1.765	1.765	1.772	1.765	1.790	8,994,659	1.7722	-0.35%
2016-10-06	0	2.850	2.850	2.860	2.830	2.850	96,000	273,060	2.8444	1.772	1.772	1.778	1.759	1.772	154,442	1.7680	0.71%
2016-10-05	0	2.830	2.830	2.840	2.790	2.860	343,119	967,392	2.8194	1.759	1.759	1.765	1.734	1.778	552,001	1.7525	0.71%
2016-10-04	0	2.810	2.800	2.810	2.790	2.830	112,512	316,579	2.8137	1.747	1.740	1.747	1.734	1.759	181,006	1.7490	0.36%
2016-10-03	0	2.800	2.800	2.830	2.800	2.830	134,000	377,460	2.8169	1.740	1.740	1.759	1.740	1.759	215,576	1.7509	0.72%
2016-09-30	0	2.780	2.780	2.800	2.780	2.820	89,000	248,790	2.7954	1.728	1.728	1.740	1.728	1.753	143,181	1.7376	-1.42%
2016-09-29	0	2.820	2.810	2.820	2.780	2.830	67,440	189,881	2.8156	1.753	1.747	1.753	1.728	1.759	108,496	1.7501	1.44%
2016-09-28	0	2.780	2.780	2.810	2.780	2.840	417,000	1,171,520	2.8094	1.728	1.728	1.747	1.728	1.765	670,859	1.7463	-1.77%
2016-09-27	0	2.830	2.830	2.860	2.810	2.870	227,654	647,829	2.8457	1.759	1.759	1.778	1.747	1.784	366,244	1.7688	-0.35%
2016-09-26	0	2.840	2.840	2.850	2.840	2.870	100,400	286,780	2.8564	1.765	1.765	1.772	1.765	1.784	161,521	1.7755	-1.05%
2016-09-23	0	2.870	2.860	2.870	2.850	2.890	80,000	229,390	2.8674	1.784	1.778	1.784	1.772	1.796	128,702	1.7823	0.00%
2016-09-22	0	2.870	2.870	2.880	2.870	2.890	251,000	723,540	2.8826	1.784	1.784	1.790	1.784	1.796	403,802	1.7918	0.35%
2016-09-21	0	2.860	2.830	2.860	2.830	2.870	89,933	256,973	2.8574	1.778	1.759	1.778	1.759	1.784	144,682	1.7761	0.70%
2016-09-20	0	2.840	2.820	2.840	2.840	2.840	137,000	389,080	2.8400	1.765	1.753	1.765	1.765	1.765	220,402	1.7653	0.35%
2016-09-19	0	2.830	2.820	2.830	2.820	2.850	83,000	235,330	2.8353	1.759	1.753	1.759	1.753	1.772	133,528	1.7624	1.43%
2016-09-15	0	2.790	2.760	2.780	2.750	2.870	913,050	2,552,979	2.7961	1.734	1.716	1.728	1.709	1.784	1,468,892	1.7380	-2.79%
2016-09-14	0	2.870	2.830	2.870	2.820	2.870	142,000	401,930	2.8305	1.784	1.759	1.784	1.753	1.784	228,446	1.7594	1.41%
2016-09-13	0	2.830	2.820	2.860	2.830	2.870	117,200	334,412	2.8533	1.759	1.753	1.778	1.759	1.784	188,548	1.7736	0.00%
2016-09-12	0	2.830	2.830	2.840	2.830	2.860	228,000	647,040	2.8379	1.759	1.759	1.765	1.759	1.778	366,801	1.7640	-1.39%
2016-09-09	0	2.870	2.870	2.880	2.860	2.870	374,000	1,072,890	2.8687	1.784	1.784	1.790	1.778	1.784	601,682	1.7832	-0.35%
2016-09-08	0	2.880	2.870	2.880	2.860	2.890	417,000	1,199,300	2.8760	1.790	1.784	1.790	1.778	1.796	670,859	1.7877	0.00%
2016-09-07	0	2.880	2.870	2.880	2.870	2.930	339,000	974,140	2.8736	1.790	1.784	1.790	1.784	1.821	545,375	1.7862	0.70%
2016-09-06	0	2.860	2.860	2.870	2.850	2.870	274,000	783,500	2.8595	1.778	1.778	1.784	1.772	1.784	440,804	1.7774	0.00%
2016-09-05	0	2.860	2.840	2.860	2.840	2.880	215,000	616,420	2.8671	1.778	1.765	1.778	1.765	1.790	345,887	1.7821	0.00%
2016-09-02	0	2.860	2.850	2.860	2.840	2.880	87,000	248,130	2.8521	1.778	1.772	1.778	1.765	1.790	139,963	1.7728	1.06%
2016-09-01	0	2.830	2.830	2.840	2.800	2.880	580,000	1,646,980	2.8396	1.759	1.759	1.765	1.740	1.790	933,089	1.7651	-2.08%
2016-08-31	0	2.890	2.870	2.880	2.880	2.890	121,000	349,300	2.8868	1.796	1.784	1.790	1.790	1.796	194,662	1.7944	-0.34%
2016-08-30	0	2.900	2.890	2.900	2.880	2.930	84,960	245,716	2.8921	1.803	1.796	1.803	1.790	1.821	136,681	1.7977	-1.02%
2016-08-29	0	2.930	2.900	2.930	2.910	2.940	174,000	509,500	2.9282	1.821	1.803	1.821	1.809	1.827	279,927	1.8201	-0.34%
2016-08-26	0	2.940	2.920	2.940	2.910	2.940	78,000	228,320	2.9272	1.827	1.815	1.827	1.809	1.827	125,484	1.8195	-0.34%
2016-08-25	0	2.950	2.930	2.950	2.950	2.950	83,000	244,850	2.9500	1.834	1.821	1.834	1.834	1.834	133,528	1.8337	-0.34%
2016-08-24	0	2.960	2.940	2.970	2.920	2.960	58,000	170,070	2.9322	1.840	1.827	1.846	1.815	1.840	93,309	1.8227	0.34%
2016-08-23	0	2.950	2.950	2.960	2.940	2.960	197,000	581,010	2.9493	1.834	1.834	1.840	1.827	1.840	316,929	1.8333	-0.67%
2016-08-22	0	2.970	2.940	2.980	2.940	2.990	274,000	812,680	2.9660	1.846	1.827	1.852	1.827	1.859	440,804	1.8436	-0.34%
2016-08-19	0	2.980	2.980	3.000	2.970	3.060	331,000	993,980	3.0030	1.852	1.852	1.865	1.846	1.902	532,504	1.8666	-0.33%
2016-08-18	0	3.190	3.190	3.200	3.190	3.220	1,832,800	5,868,808	3.2021	1.859	1.859	1.864	1.859	1.876	3,145,790	1.8656	0.00%
2016-08-17	0	3.190	3.190	3.200	3.190	3.220	681,183	2,184,548	3.2070	1.859	1.859	1.864	1.859	1.876	1,169,172	1.8685	-0.93%
2016-08-16	0	3.220	3.210	3.230	3.220	3.250	508,400	1,642,958	3.2316	1.876	1.870	1.882	1.876	1.894	872,610	1.8828	0.00%
2016-08-15	0	3.220	3.210	3.220	3.170	3.220	860,000	2,748,600	3.1960	1.876	1.870	1.876	1.847	1.876	1,476,091	1.8621	1.58%
2016-08-12	0	3.170	3.160	3.170	3.160	3.180	341,000	1,080,910	3.1698	1.847	1.841	1.847	1.841	1.853	585,287	1.8468	0.96%
2016-08-11	0	3.140	3.140	3.160	3.140	3.180	246,000	777,430	3.1603	1.829	1.829	1.841	1.829	1.853	422,231	1.8412	-0.32%
2016-08-10	0	3.150	3.140	3.160	3.150	3.170	142,000	448,570	3.1589	1.835	1.829	1.841	1.835	1.847	243,727	1.8405	-0.63%
2016-08-09	0	3.170	3.160	3.170	3.160	3.180	289,000	916,540	3.1714	1.847	1.841	1.847	1.841	1.853	496,035	1.8477	-0.31%
2016-08-08	0	3.180	3.170	3.180	3.150	3.180	388,096	1,228,867	3.1664	1.853	1.847	1.853	1.835	1.853	666,122	1.8448	0.95%
2016-08-05	0	3.150	3.140	3.150	3.130	3.160	209,076	659,414	3.1539	1.835	1.829	1.835	1.824	1.841	358,855	1.8376	0.64%
2016-08-04	0	3.130	3.120	3.130	3.120	3.130	95,096	296,817	3.1212	1.824	1.818	1.824	1.818	1.824	163,221	1.8185	0.64%
2016-08-03	0	3.110	3.110	3.120	3.110	3.140	98,120	306,397	3.1227	1.812	1.812	1.818	1.812	1.829	168,412	1.8193	-0.64%
2016-08-01	0	3.130	3.110	3.140	3.100	3.130	51,000	159,060	3.1188	1.824	1.812	1.829	1.806	1.824	87,536	1.8171	0.97%
2016-07-29	0	3.100	3.100	3.120	3.100	3.120	213,978	664,462	3.1053	1.806	1.806	1.818	1.806	1.818	367,269	1.8092	-0.64%
2016-07-28	0	3.120	3.100	3.120	3.080	3.140	383,600	1,190,658	3.1039	1.818	1.806	1.818	1.794	1.829	658,405	1.8084	-0.32%
2016-07-27	0	3.130	3.110	3.130	3.100	3.140	242,000	754,760	3.1188	1.824	1.812	1.824	1.806	1.829	415,365	1.8171	0.00%
2016-07-26	0	3.130	3.120	3.130	3.120	3.170	250,000	782,920	3.1317	1.824	1.818	1.824	1.818	1.847	429,096	1.8246	-0.32%
2016-07-25	0	3.140	3.130	3.140	3.130	3.140	117,000	366,690	3.1341	1.829	1.824	1.829	1.824	1.829	200,817	1.8260	0.32%
2016-07-22	0	3.130	3.120	3.140	3.120	3.140	95,000	297,500	3.1316	1.824	1.818	1.829	1.818	1.829	163,057	1.8245	0.32%
2016-07-21	0	3.120	3.120	3.150	3.100	3.160	221,000	691,370	3.1284	1.818	1.818	1.835	1.806	1.841	379,321	1.8227	0.65%
2016-07-20	0	3.100	3.090	3.100	3.100	3.130	504,200	1,568,020	3.1099	1.806	1.800	1.806	1.806	1.824	865,401	1.8119	-0.64%
2016-07-19	0	3.120	3.100	3.120	3.090	3.170	427,000	1,332,800	3.1213	1.818	1.806	1.818	1.800	1.847	732,896	1.8185	-1.58%
2016-07-18	0	3.170	3.150	3.180	3.100	3.180	293,000	924,160	3.1541	1.847	1.835	1.853	1.806	1.853	502,901	1.8377	2.59%
2016-07-15	0	3.090	3.080	3.090	3.080	3.130	547,224	1,693,428	3.0946	1.800	1.794	1.800	1.794	1.824	939,247	1.8030	-1.28%
2016-07-14	0	3.130	3.120	3.130	3.120	3.130	117,000	365,880	3.1272	1.824	1.818	1.824	1.818	1.824	200,817	1.8220	0.00%
2016-07-13	0	3.130	3.120	3.130	3.090	3.210	838,680	2,629,324	3.1351	1.824	1.818	1.824	1.800	1.870	1,439,498	1.8266	-2.49%
2016-07-12	0	3.210	3.200	3.210	3.190	3.210	119,000	381,020	3.2018	1.870	1.864	1.870	1.859	1.870	204,250	1.8655	0.63%
2016-07-11	0	3.190	3.180	3.190	3.180	3.200	145,000	462,500	3.1897	1.859	1.853	1.859	1.853	1.864	248,876	1.8584	0.31%
2016-07-08	0	3.180	3.170	3.180	3.150	3.190	120,800	383,320	3.1732	1.853	1.847	1.853	1.835	1.859	207,339	1.8488	0.32%
2016-07-07	0	3.170	3.170	3.180	3.140	3.180	120,400	380,538	3.1606	1.847	1.847	1.853	1.829	1.853	206,653	1.8414	0.32%
2016-07-06	0	3.160	3.130	3.170	3.120	3.160	98,000	307,480	3.1376	1.841	1.824	1.847	1.818	1.841	168,206	1.8280	0.64%
2016-07-05	0	3.140	3.120	3.140	3.120	3.140	153,000	477,390	3.1202	1.829	1.818	1.829	1.818	1.829	262,607	1.8179	0.00%
2016-07-04	0	3.140	3.130	3.140	3.120	3.160	577,000	1,808,500	3.1343	1.829	1.824	1.829	1.818	1.841	990,354	1.8261	0.64%
2016-06-30	0	3.120	3.110	3.120	3.110	3.130	220,000	687,660	3.1257	1.818	1.812	1.818	1.812	1.824	377,605	1.8211	-0.32%
2016-06-29	0	3.130	3.090	3.130	3.080	3.130	115,000	354,940	3.0864	1.824	1.800	1.824	1.794	1.824	197,384	1.7982	0.97%
2016-06-28	0	3.100	3.080	3.110	3.070	3.180	199,000	624,050	3.1359	1.806	1.794	1.812	1.789	1.853	341,561	1.8271	0.00%
2016-06-27	0	3.100	3.080	3.100	3.070	3.100	117,426	363,190	3.0929	1.806	1.794	1.806	1.789	1.806	201,548	1.8020	0.98%
2016-06-24	0	3.070	3.030	3.070	3.010	3.070	111,000	337,300	3.0387	1.789	1.765	1.789	1.754	1.789	190,519	1.7704	0.00%
2016-06-23	0	3.070	3.040	3.070	3.050	3.100	413,400	1,271,396	3.0755	1.789	1.771	1.789	1.777	1.806	709,554	1.7918	-0.97%
2016-06-22	0	3.100	3.080	3.150	-	-	0	0	-	1.806	1.794	1.835	-	-	0	-	0.00%
2016-06-21	0	3.100	3.060	3.100	3.070	3.140	82,000	252,710	3.0818	1.806	1.783	1.806	1.789	1.829	140,744	1.7955	0.00%
2016-06-20	0	3.100	3.040	3.150	-	-	0	0	-	1.806	1.771	1.835	-	-	0	-	0.00%
2016-06-17	0	3.100	3.070	3.100	3.100	3.130	44,000	136,460	3.1014	1.806	1.789	1.806	1.806	1.824	75,521	1.8069	0.00%
2016-06-16	0	3.100	3.020	3.100	-	-	0	0	-	1.806	1.760	1.806	-	-	0	-	-0.32%
2016-06-15	0	3.110	3.050	3.120	2.990	3.110	47,000	141,340	3.0072	1.812	1.777	1.818	1.742	1.812	80,670	1.7521	2.30%
2016-06-14	0	3.040	3.030	3.090	-	-	0	0	-	1.771	1.765	1.800	-	-	0	-	0.00%
2016-06-13	0	3.040	3.010	3.050	3.010	3.090	295,000	894,840	3.0334	1.771	1.754	1.777	1.754	1.800	506,334	1.7673	-1.94%
2016-06-10	0	3.100	3.090	3.110	3.080	3.120	116,000	360,150	3.1047	1.806	1.800	1.812	1.794	1.818	199,101	1.8089	-1.27%
2016-06-08	0	3.140	3.120	3.140	3.130	3.160	103,000	323,490	3.1407	1.829	1.818	1.829	1.824	1.841	176,788	1.8298	0.00%
2016-06-07	0	3.140	3.120	3.130	3.130	3.150	90,400	283,666	3.1379	1.829	1.818	1.824	1.824	1.835	155,161	1.8282	0.64%
2016-06-06	0	3.120	3.060	3.120	3.100	3.120	12,000	37,300	3.1083	1.818	1.783	1.818	1.806	1.818	20,597	1.8110	0.65%
2016-06-03	0	3.100	3.070	3.100	3.020	3.100	9,000	27,470	3.0522	1.806	1.789	1.806	1.760	1.806	15,447	1.7783	3.33%
2016-06-02	0	3.000	2.970	3.000	2.950	3.000	237,001	702,042	2.9622	1.748	1.730	1.748	1.719	1.748	406,785	1.7258	0.67%
2016-06-01	0	2.980	2.980	3.000	2.980	3.040	282,000	847,110	3.0039	1.736	1.736	1.748	1.736	1.771	484,021	1.7502	-1.97%
2016-05-31	0	3.040	3.030	3.040	3.040	3.070	450,200	1,370,470	3.0441	1.771	1.765	1.771	1.771	1.789	772,717	1.7736	-0.98%
2016-05-30	0	3.070	3.040	3.070	3.040	3.070	234,000	714,390	3.0529	1.789	1.771	1.789	1.771	1.789	401,634	1.7787	-0.97%
2016-05-27	0	3.100	3.080	3.100	3.080	3.110	69,000	212,570	3.0807	1.806	1.794	1.806	1.794	1.812	118,431	1.7949	0.65%
2016-05-26	0	3.080	3.050	3.120	3.050	3.080	74,000	226,220	3.0570	1.794	1.777	1.818	1.777	1.794	127,012	1.7811	0.00%
2016-05-25	0	3.080	3.070	3.080	3.080	3.120	20,096	62,061	3.0882	1.794	1.789	1.794	1.794	1.818	34,492	1.7993	0.33%
2016-05-24	0	3.070	3.060	3.120	-	-	0	0	-	1.789	1.783	1.818	-	-	0	-	0.00%
2016-05-23	0	3.070	3.060	3.080	3.060	3.120	319,000	985,870	3.0905	1.789	1.783	1.794	1.783	1.818	547,527	1.8006	-1.60%
2016-05-20	0	3.120	3.100	3.150	3.110	3.160	42,000	130,870	3.1160	1.818	1.806	1.835	1.812	1.841	72,088	1.8154	-1.27%
2016-05-19	0	3.160	3.100	3.160	3.100	3.160	139,000	431,740	3.1060	1.841	1.806	1.841	1.806	1.841	238,578	1.8096	-0.32%
2016-05-18	0	3.170	3.120	3.170	3.100	3.180	84,000	261,510	3.1132	1.847	1.818	1.847	1.806	1.853	144,176	1.8138	-0.31%
2016-05-17	0	3.180	3.140	3.180	3.130	3.180	13,000	40,780	3.1369	1.853	1.829	1.853	1.824	1.853	22,313	1.8276	0.95%
2016-05-16	0	3.150	3.100	3.160	3.130	3.150	11,200	35,068	3.1311	1.835	1.806	1.841	1.824	1.835	19,224	1.8242	0.00%
2016-05-13	0	3.150	3.100	3.160	-	-	0	0	-	1.835	1.806	1.841	-	-	0	-	0.00%
2016-05-12	0	3.150	3.100	3.160	3.100	3.150	19,000	58,960	3.1032	1.835	1.806	1.841	1.806	1.835	32,611	1.8080	1.61%
2016-05-11	0	3.100	3.100	3.110	3.100	3.130	324,000	1,006,080	3.1052	1.806	1.806	1.812	1.806	1.824	556,109	1.8091	-1.59%
2016-05-10	0	3.150	3.120	3.150	3.120	3.160	7,000	21,940	3.1343	1.835	1.818	1.835	1.818	1.841	12,015	1.8261	0.64%
2016-05-09	0	3.130	3.120	3.190	-	-	0	0	-	1.824	1.818	1.859	-	-	0	-	0.00%
2016-05-06	0	3.130	3.120	3.150	3.130	3.180	153,000	482,040	3.1506	1.824	1.818	1.835	1.824	1.853	262,607	1.8356	-0.95%
2016-05-05	0	3.160	3.150	3.180	3.140	3.190	5,000	15,770	3.1540	1.841	1.835	1.853	1.829	1.859	8,582	1.8376	0.00%
2016-05-04	0	3.160	3.130	3.160	3.130	3.170	53,000	166,200	3.1358	1.841	1.824	1.841	1.824	1.847	90,968	1.8270	0.00%
2016-05-03	0	3.160	3.130	3.160	3.130	3.160	312,000	983,000	3.1506	1.841	1.824	1.841	1.824	1.841	535,512	1.8356	-0.32%
2016-04-29	0	3.170	3.150	3.180	3.140	3.170	75,000	236,520	3.1536	1.847	1.835	1.853	1.829	1.847	128,729	1.8374	0.32%
2016-04-28	0	3.160	3.140	3.180	-	-	0	0	-	1.841	1.829	1.853	-	-	0	-	0.00%
2016-04-27	0	3.160	3.120	3.180	-	-	0	0	-	1.841	1.818	1.853	-	-	0	-	0.00%
2016-04-26	0	3.160	3.160	3.180	-	-	200	624	3.1200	1.841	1.841	1.853	-	-	343	1.8178	0.00%
2016-04-25	0	3.160	3.110	3.170	3.160	3.160	5,000	15,800	3.1600	1.841	1.812	1.847	1.841	1.841	8,582	1.8411	-0.32%
2016-04-22	0	3.170	3.170	3.180	3.170	3.170	8,000	25,360	3.1700	1.847	1.847	1.853	1.847	1.847	13,731	1.8469	-0.63%
2016-04-21	0	3.190	3.160	3.190	3.150	3.190	48,600	154,000	3.1687	1.859	1.841	1.859	1.835	1.859	83,416	1.8462	0.31%
2016-04-20	0	3.180	3.110	3.180	3.180	3.180	1,000	3,180	3.1800	1.853	1.812	1.853	1.853	1.853	1,716	1.8527	0.32%
2016-04-19	0	3.170	3.130	3.170	3.130	3.170	133,600	420,038	3.1440	1.847	1.824	1.847	1.824	1.847	229,309	1.8318	1.28%
2016-04-18	0	3.130	3.110	3.130	3.100	3.130	106,000	329,050	3.1042	1.824	1.812	1.824	1.806	1.824	181,937	1.8086	0.00%
2016-04-15	0	3.130	3.110	3.130	3.100	3.130	58,200	180,570	3.1026	1.824	1.812	1.824	1.806	1.824	99,894	1.8076	0.00%
2016-04-14	0	3.130	3.100	3.130	3.100	3.140	374,000	1,161,820	3.1065	1.824	1.806	1.824	1.806	1.829	641,928	1.8099	0.97%
2016-04-13	0	3.100	3.090	3.100	3.090	3.110	160,000	495,470	3.0967	1.806	1.800	1.806	1.800	1.812	274,622	1.8042	0.00%
2016-04-12	0	3.100	3.090	3.100	3.090	3.130	1,056,000	3,276,380	3.1026	1.806	1.800	1.806	1.800	1.824	1,812,503	1.8077	0.00%
2016-04-11	0	3.100	3.090	3.100	3.080	3.100	187,200	579,786	3.0971	1.806	1.800	1.806	1.794	1.806	321,307	1.8045	0.00%
2016-04-08	0	3.100	3.100	3.110	3.100	3.110	486,000	1,506,690	3.1002	1.806	1.806	1.812	1.806	1.812	834,163	1.8062	0.00%
2016-04-07	0	3.100	3.100	3.120	3.100	3.100	758,001	2,349,803	3.1000	1.806	1.806	1.818	1.806	1.806	1,301,022	1.8061	0.00%
2016-04-06	0	3.100	3.100	3.110	3.100	3.120	64,000	198,800	3.1063	1.806	1.806	1.812	1.806	1.818	109,849	1.8098	-0.64%
2016-04-05	0	3.120	3.120	3.190	3.110	3.120	64,400	200,508	3.1135	1.818	1.818	1.859	1.812	1.818	110,535	1.8140	0.00%
2016-04-01	0	3.120	3.110	3.130	3.120	3.120	10,000	31,200	3.1200	1.818	1.812	1.824	1.818	1.818	17,164	1.8178	-0.64%
2016-03-31	0	3.140	3.100	3.140	-	-	0	0	-	1.829	1.806	1.829	-	-	0	-	0.00%
2016-03-30	0	3.140	3.140	3.150	-	-	0	0	-	1.829	1.829	1.835	-	-	0	-	0.64%
2016-03-29	0	3.120	3.110	3.120	3.120	3.130	29,000	90,670	3.1266	1.818	1.812	1.818	1.818	1.824	49,775	1.8216	-0.95%
2016-03-24	0	3.150	3.130	3.150	-	-	0	0	-	1.835	1.824	1.835	-	-	0	-	0.00%
2016-03-23	0	3.150	3.150	3.190	3.150	3.150	47,000	148,050	3.1500	1.835	1.835	1.859	1.835	1.835	80,670	1.8353	0.00%
2016-03-22	0	3.150	3.150	3.200	3.150	3.150	2,000	6,300	3.1500	1.835	1.835	1.864	1.835	1.835	3,433	1.8353	-1.56%
2016-03-21	0	3.200	3.120	3.200	3.200	3.200	118,000	377,600	3.2000	1.864	1.818	1.864	1.864	1.864	202,533	1.8644	0.00%
2016-03-18	0	3.200	3.100	3.200	3.150	3.200	40,000	126,900	3.1725	1.864	1.806	1.864	1.835	1.864	68,655	1.8484	2.89%
2016-03-17	0	3.110	3.100	3.120	3.110	3.130	31,000	96,570	3.1152	1.812	1.806	1.818	1.812	1.824	53,208	1.8150	0.32%
2016-03-16	0	3.100	3.080	3.100	3.080	3.100	22,000	68,180	3.0991	1.806	1.794	1.806	1.794	1.806	37,760	1.8056	0.65%
2016-03-15	0	3.080	3.060	3.080	3.070	3.100	89,000	274,730	3.0869	1.794	1.783	1.794	1.789	1.806	152,758	1.7985	-0.65%
2016-03-14	0	3.100	3.100	3.110	3.100	3.130	135,000	421,480	3.1221	1.806	1.806	1.812	1.806	1.824	231,712	1.8190	-0.32%
2016-03-11	0	3.110	3.110	3.120	-	-	0	0	-	1.812	1.812	1.818	-	-	0	-	0.00%
2016-03-10	0	3.110	3.100	3.110	-	-	116	360	3.1034	1.812	1.806	1.812	-	-	199	1.8081	0.00%
2016-03-09	0	3.110	3.100	3.110	3.100	3.110	459,000	1,423,140	3.1005	1.812	1.806	1.812	1.806	1.812	787,821	1.8064	0.00%
2016-03-08	0	3.110	3.100	3.110	3.100	3.110	24,000	74,500	3.1042	1.812	1.806	1.812	1.806	1.812	41,193	1.8085	-0.32%
2016-03-07	0	3.120	3.110	3.120	3.120	3.120	26,000	81,120	3.1200	1.818	1.812	1.818	1.818	1.818	44,626	1.8178	-0.32%
2016-03-04	0	3.130	3.110	3.130	3.130	3.130	10,030	31,395	3.1301	1.824	1.812	1.824	1.824	1.824	17,215	1.8237	0.32%
2016-03-03	0	3.120	3.110	3.140	-	-	0	0	-	1.818	1.812	1.829	-	-	0	-	0.00%
2016-03-02	0	3.120	3.120	3.140	3.110	3.150	101,000	315,250	3.1213	1.818	1.818	1.829	1.812	1.835	173,355	1.8185	0.00%
2016-03-01	0	3.120	3.120	3.140	3.090	3.130	204,000	634,100	3.1083	1.818	1.818	1.829	1.800	1.824	350,143	1.8110	0.00%
2016-02-29	0	3.120	3.120	3.130	3.120	3.120	39,732	123,934	3.1192	1.818	1.818	1.824	1.818	1.818	68,195	1.8173	0.65%
2016-02-26	0	3.100	3.100	3.110	3.100	3.100	76,000	235,600	3.1000	1.806	1.806	1.812	1.806	1.806	130,445	1.8061	0.32%
2016-02-25	0	3.090	3.090	3.120	3.090	3.090	100,000	309,000	3.0900	1.800	1.800	1.818	1.800	1.800	171,638	1.8003	-0.32%
2016-02-24	0	3.100	3.090	3.110	3.090	3.120	274,048	850,217	3.1024	1.806	1.800	1.812	1.800	1.818	470,372	1.8075	0.00%
2016-02-23	0	3.100	3.100	3.120	3.100	3.100	70,400	218,220	3.0997	1.806	1.806	1.818	1.806	1.806	120,834	1.8060	-0.32%
2016-02-22	0	3.110	3.110	3.130	3.110	3.110	9,000	27,990	3.1100	1.812	1.812	1.824	1.812	1.812	15,447	1.8119	0.00%
2016-02-19	0	3.110	3.100	3.160	-	-	608	1,854	3.0493	1.812	1.806	1.841	-	-	1,044	1.7766	0.00%
2016-02-18	0	3.110	3.110	3.120	3.100	3.110	296,539	919,463	3.1006	1.812	1.812	1.818	1.806	1.812	508,975	1.8065	1.30%
2016-02-17	0	3.070	3.060	3.080	3.070	3.120	192,000	592,240	3.0846	1.789	1.783	1.794	1.789	1.818	329,546	1.7971	-1.92%
2016-02-16	0	3.130	3.130	3.200	3.100	3.100	4,000	12,400	3.1000	1.824	1.824	1.864	1.806	1.806	6,866	1.8061	2.62%
2016-02-15	0	3.050	3.050	3.060	3.050	3.060	231,000	704,670	3.0505	1.777	1.777	1.783	1.777	1.783	396,485	1.7773	0.00%
2016-02-12	0	3.050	3.040	3.060	3.030	3.050	291,521	887,003	3.0427	1.777	1.771	1.783	1.765	1.777	500,362	1.7727	0.00%
2016-02-11	0	3.050	3.030	3.060	3.020	3.050	144,000	435,980	3.0276	1.777	1.765	1.783	1.760	1.777	247,159	1.7640	-2.56%
2016-02-05	0	3.130	3.120	3.140	3.110	3.130	13,006	40,478	3.1123	1.824	1.818	1.829	1.812	1.824	22,323	1.8133	-0.63%
2016-02-04	0	3.150	3.120	3.150	3.150	3.150	4,000	12,600	3.1500	1.835	1.818	1.835	1.835	1.835	6,866	1.8353	0.32%
2016-02-03	0	3.140	3.120	3.140	3.110	3.150	28,004	87,192	3.1136	1.829	1.818	1.829	1.812	1.835	48,066	1.8140	-1.26%
2016-02-02	0	3.180	3.120	3.200	-	-	0	0	-	1.853	1.818	1.864	-	-	0	-	0.00%
2016-02-01	0	3.180	3.160	3.180	3.150	3.180	387,000	1,222,780	3.1596	1.853	1.841	1.853	1.835	1.853	664,241	1.8409	-1.24%
2016-01-29	0	3.220	3.070	3.220	3.330	3.330	1,000	3,330	3.3300	1.876	1.789	1.876	1.940	1.940	1,716	1.9401	2.88%
2016-01-28	0	3.130	3.080	3.180	-	-	0	0	-	1.824	1.794	1.853	-	-	0	-	0.00%
2016-01-27	0	3.130	3.070	3.150	3.080	3.130	13,000	40,160	3.0892	1.824	1.789	1.835	1.794	1.824	22,313	1.7998	-0.63%
2016-01-26	0	3.150	3.110	3.180	3.080	3.160	7,000	21,790	3.1129	1.835	1.812	1.853	1.794	1.841	12,015	1.8136	0.00%
2016-01-25	0	3.150	3.090	3.150	3.020	3.160	193,000	593,910	3.0773	1.835	1.800	1.835	1.760	1.841	331,262	1.7929	0.00%
2016-01-22	0	3.150	3.120	3.160	3.120	3.150	105,876	333,246	3.1475	1.835	1.818	1.841	1.818	1.835	181,724	1.8338	1.61%
2016-01-21	0	3.100	3.060	3.100	3.060	3.130	45,000	138,990	3.0887	1.806	1.783	1.806	1.783	1.824	77,237	1.7995	-0.96%
2016-01-20	0	3.130	3.120	3.140	3.110	3.180	396,000	1,240,050	3.1314	1.824	1.818	1.829	1.812	1.853	679,688	1.8244	-0.32%
2016-01-19	0	3.140	3.140	3.160	3.140	3.170	113,000	355,470	3.1458	1.829	1.829	1.841	1.829	1.847	193,952	1.8328	0.32%
2016-01-18	0	3.130	3.130	3.140	3.060	3.160	726,000	2,283,150	3.1448	1.824	1.824	1.829	1.783	1.841	1,246,096	1.8322	-1.26%
2016-01-15	0	3.170	3.150	3.170	3.170	3.170	1,000	3,170	3.1700	1.847	1.835	1.847	1.847	1.847	1,716	1.8469	0.63%
2016-01-14	0	3.150	3.150	3.200	3.150	3.200	222,800	708,428	3.1797	1.835	1.835	1.864	1.835	1.864	382,411	1.8525	-1.56%
2016-01-13	0	3.200	3.200	3.240	3.200	3.210	197,000	630,440	3.2002	1.864	1.864	1.888	1.864	1.870	338,128	1.8645	0.63%
2016-01-12	0	3.180	3.180	3.190	3.180	3.190	196,000	623,300	3.1801	1.853	1.853	1.859	1.853	1.859	336,411	1.8528	0.00%
2016-01-11	0	3.180	3.180	3.200	3.150	3.210	811,000	2,585,190	3.1877	1.853	1.853	1.864	1.835	1.870	1,391,988	1.8572	-2.45%
2016-01-08	0	3.260	3.250	3.260	3.210	3.260	51,000	164,950	3.2343	1.899	1.894	1.899	1.870	1.899	87,536	1.8844	0.93%
2016-01-07	0	3.230	3.230	3.260	3.210	3.270	187,529	608,899	3.2470	1.882	1.882	1.899	1.870	1.905	321,872	1.8917	-1.22%
2016-01-06	0	3.270	3.270	3.320	3.250	3.300	38,000	123,660	3.2542	1.905	1.905	1.934	1.894	1.923	65,223	1.8960	0.31%
2016-01-05	0	3.260	3.260	3.270	3.240	3.270	231,400	753,224	3.2551	1.899	1.899	1.905	1.888	1.905	397,171	1.8965	0.00%
2016-01-04	0	3.260	3.260	3.290	3.260	3.290	250,000	821,210	3.2848	1.899	1.899	1.917	1.899	1.917	429,096	1.9138	-0.91%
2015-12-31	0	3.290	3.270	3.290	3.270	3.330	600,225	1,978,073	3.2956	1.917	1.905	1.917	1.905	1.940	1,030,217	1.9201	-1.20%
2015-12-30	0	3.330	3.330	3.340	3.330	3.340	20,735	69,110	3.3330	1.940	1.940	1.946	1.940	1.946	35,589	1.9419	-0.60%
2015-12-29	0	3.350	3.330	3.360	-	-	0	0	-	1.952	1.940	1.958	-	-	0	-	0.00%
2015-12-28	0	3.350	3.330	3.350	3.320	3.360	55,800	186,160	3.3362	1.952	1.940	1.952	1.934	1.958	95,774	1.9437	-0.30%
2015-12-24	0	3.360	3.330	3.360	-	-	0	0	-	1.958	1.940	1.958	-	-	0	-	0.00%
2015-12-23	0	3.360	3.360	3.380	3.320	3.360	34,000	114,060	3.3547	1.958	1.958	1.969	1.934	1.958	58,357	1.9545	0.60%
2015-12-22	0	3.340	3.300	3.340	3.310	3.340	13,053	43,382	3.3235	1.946	1.923	1.946	1.928	1.946	22,404	1.9364	0.00%
2015-12-21	0	3.340	3.320	3.340	3.320	3.340	12,000	39,890	3.3242	1.946	1.934	1.946	1.934	1.946	20,597	1.9367	0.00%
2015-12-18	0	3.340	3.310	3.340	3.310	3.340	65,000	216,090	3.3245	1.946	1.928	1.946	1.928	1.946	111,565	1.9369	-0.60%
2015-12-17	0	3.360	3.320	3.360	3.320	3.370	71,000	238,380	3.3575	1.958	1.934	1.958	1.934	1.963	121,863	1.9561	0.90%
2015-12-16	0	3.330	3.330	3.340	3.290	3.350	632,000	2,114,280	3.3454	1.940	1.940	1.946	1.917	1.952	1,084,755	1.9491	1.22%
2015-12-15	0	3.290	3.290	3.310	3.270	3.300	216,532	712,543	3.2907	1.917	1.917	1.928	1.905	1.923	371,652	1.9172	0.30%
2015-12-14	0	3.280	3.270	3.300	3.250	3.300	421,000	1,378,810	3.2751	1.911	1.905	1.923	1.894	1.923	722,598	1.9081	-0.30%
2015-12-11	0	3.290	3.220	3.300	3.220	3.300	1,044,037	3,425,877	3.2814	1.917	1.876	1.923	1.876	1.923	1,791,969	1.9118	0.30%
2015-12-10	0	3.280	3.280	3.300	3.280	3.300	219,000	719,840	3.2869	1.911	1.911	1.923	1.911	1.923	375,888	1.9150	-0.00%
2015-12-09	0	3.380	3.350	3.380	3.320	3.380	41,167	137,596	3.3424	1.911	1.894	1.911	1.877	1.911	72,813	1.8897	0.00%
2015-12-08	0	3.380	3.350	3.380	3.320	3.380	86,000	288,730	3.3573	1.911	1.894	1.911	1.877	1.911	152,109	1.8982	0.00%
2015-12-07	0	3.380	3.350	3.380	3.330	3.380	103,544	348,604	3.3667	1.911	1.894	1.911	1.883	1.911	183,140	1.9035	0.90%
2015-12-04	0	3.350	3.350	3.380	3.330	3.380	35,000	117,620	3.3606	1.894	1.894	1.911	1.883	1.911	61,905	1.9000	-0.89%
2015-12-03	0	3.380	3.370	3.380	3.370	3.390	268,000	907,120	3.3848	1.911	1.905	1.911	1.905	1.917	474,015	1.9137	0.00%
2015-12-02	0	3.380	3.380	3.390	3.380	3.400	263,000	891,370	3.3892	1.911	1.911	1.917	1.911	1.922	465,172	1.9162	-0.59%
2015-12-01	0	3.400	3.400	3.420	3.380	3.400	230,000	779,910	3.3909	1.922	1.922	1.934	1.911	1.922	406,804	1.9172	0.29%
2015-11-30	0	3.390	3.380	3.400	3.380	3.440	156,000	531,310	3.4058	1.917	1.911	1.922	1.911	1.945	275,919	1.9256	-1.17%
2015-11-27	0	3.430	3.430	3.480	3.420	3.430	20,000	68,450	3.4225	1.939	1.939	1.968	1.934	1.939	35,374	1.9350	-1.44%
2015-11-26	0	3.480	3.430	3.480	3.410	3.490	322,000	1,111,400	3.4516	1.968	1.939	1.968	1.928	1.973	569,526	1.9514	0.87%
2015-11-25	0	3.450	3.430	3.450	3.400	3.460	114,400	393,654	3.4410	1.951	1.939	1.951	1.922	1.956	202,341	1.9455	-0.86%
2015-11-24	0	3.480	3.450	3.480	3.420	3.510	505,075	1,760,464	3.4855	1.968	1.951	1.968	1.934	1.984	893,333	1.9707	0.00%
2015-11-23	0	3.480	3.440	3.480	3.450	3.480	152,000	526,630	3.4647	1.968	1.945	1.968	1.951	1.968	268,844	1.9589	0.00%
2015-11-20	0	3.480	3.480	3.490	3.460	3.500	10,000	34,680	3.4680	1.968	1.968	1.973	1.956	1.979	17,687	1.9607	0.00%
2015-11-19	0	3.480	3.450	3.480	3.450	3.480	41,000	142,340	3.4717	1.968	1.951	1.968	1.951	1.968	72,517	1.9628	0.00%
2015-11-18	0	3.480	3.450	3.480	3.450	3.720	51,000	178,250	3.4951	1.968	1.951	1.968	1.951	2.103	90,204	1.9761	0.00%
2015-11-17	0	3.480	3.450	3.480	-	-	0	0	-	1.968	1.951	1.968	-	-	0	-	0.00%
2015-11-16	0	3.480	3.460	3.480	3.430	3.490	121,000	419,730	3.4688	1.968	1.956	1.968	1.939	1.973	214,014	1.9612	0.29%
2015-11-13	0	3.470	3.470	3.670	3.470	3.500	83,000	290,070	3.4948	1.962	1.962	2.075	1.962	1.979	146,803	1.9759	-0.86%
2015-11-12	0	3.500	3.480	3.500	3.480	3.500	68,600	239,918	3.4973	1.979	1.968	1.979	1.968	1.979	121,334	1.9773	0.86%
2015-11-11	0	3.470	3.470	3.490	3.470	3.470	8,000	27,760	3.4700	1.962	1.962	1.973	1.962	1.962	14,150	1.9619	-0.86%
2015-11-10	0	3.500	3.490	3.500	3.490	3.500	25,000	87,370	3.4948	1.979	1.973	1.979	1.973	1.979	44,218	1.9759	0.29%
2015-11-09	0	3.490	3.490	3.500	3.470	3.500	111,000	388,210	3.4974	1.973	1.973	1.979	1.962	1.979	196,327	1.9774	-0.29%
2015-11-06	0	3.500	3.480	3.500	3.470	3.510	274,876	961,727	3.4988	1.979	1.968	1.979	1.962	1.984	486,177	1.9781	0.00%
2015-11-05	0	3.500	3.480	3.500	3.480	3.720	94,000	331,820	3.5300	1.979	1.968	1.979	1.968	2.103	166,259	1.9958	-1.13%
2015-11-04	0	3.540	3.520	3.540	3.520	3.550	249,400	884,130	3.5450	2.001	1.990	2.001	1.990	2.007	441,117	2.0043	0.28%
2015-11-03	0	3.530	3.530	3.550	3.530	3.610	162,000	577,110	3.5624	1.996	1.996	2.007	1.996	2.041	286,532	2.0141	-2.75%
2015-11-02	0	3.630	3.570	3.630	-	-	0	0	-	2.052	2.018	2.052	-	-	0	-	-1.63%
2015-10-30	0	3.690	3.580	3.690	3.560	3.730	40,000	144,180	3.6045	2.086	2.024	2.086	2.013	2.109	70,749	2.0379	2.22%
2015-10-29	0	3.610	3.610	3.690	3.610	3.610	1,000	3,610	3.6100	2.041	2.041	2.086	2.041	2.041	1,769	2.0410	-0.55%
2015-10-28	0	3.630	3.630	3.640	3.600	3.850	73,242	264,529	3.6117	2.052	2.052	2.058	2.035	2.177	129,544	2.0420	-0.55%
2015-10-27	0	3.650	3.610	3.650	3.610	3.650	39,117	141,706	3.6226	2.064	2.041	2.064	2.041	2.064	69,187	2.0482	0.55%
2015-10-26	0	3.630	3.630	3.660	3.620	3.680	30,000	108,910	3.6303	2.052	2.052	2.069	2.047	2.081	53,061	2.0525	0.00%
2015-10-23	0	3.630	3.620	3.640	3.620	3.700	85,000	310,630	3.6545	2.052	2.047	2.058	2.047	2.092	150,341	2.0662	-1.36%
2015-10-22	0	3.680	3.650	3.680	3.650	3.720	55,000	201,640	3.6662	2.081	2.064	2.081	2.064	2.103	97,279	2.0728	-1.08%
2015-10-20	0	3.720	3.670	3.710	3.680	3.740	7,000	25,900	3.7000	2.103	2.075	2.098	2.081	2.115	12,381	2.0919	0.00%
2015-10-19	0	3.720	3.690	3.720	-	-	0	0	-	2.103	2.086	2.103	-	-	0	-	0.00%
2015-10-16	0	3.720	3.720	3.740	3.660	3.750	1,057,409	3,962,710	3.7476	2.103	2.103	2.115	2.069	2.120	1,870,254	2.1188	1.36%
2015-10-15	0	3.670	3.650	3.700	3.650	3.700	75,137	275,623	3.6683	2.075	2.064	2.092	2.064	2.092	132,896	2.0740	-0.54%
2015-10-14	0	3.690	3.670	3.690	3.650	3.700	40,600	148,918	3.6679	2.086	2.075	2.086	2.064	2.092	71,810	2.0738	0.00%
2015-10-13	0	3.690	3.680	3.730	3.680	3.730	74,003	273,970	3.7021	2.086	2.081	2.109	2.081	2.109	130,890	2.0931	-1.34%
2015-10-12	0	3.740	3.690	3.750	3.690	3.750	76,058	282,247	3.7109	2.115	2.086	2.120	2.086	2.120	134,525	2.0981	-0.27%
2015-10-09	0	3.750	3.730	3.750	3.730	3.780	24,124	90,387	3.7468	2.120	2.109	2.120	2.109	2.137	42,668	2.1184	-0.27%
2015-10-08	0	3.760	3.730	3.760	3.730	3.780	24,000	90,300	3.7625	2.126	2.109	2.126	2.109	2.137	42,449	2.1273	-0.27%
2015-10-07	0	3.770	3.770	3.780	3.700	3.780	207,000	780,610	3.7711	2.131	2.131	2.137	2.092	2.137	366,124	2.1321	0.53%
2015-10-06	0	3.750	3.730	3.750	3.700	3.750	17,000	63,540	3.7376	2.120	2.109	2.120	2.092	2.120	30,068	2.1132	0.27%
2015-10-05	0	3.740	3.690	3.740	3.690	3.790	33,000	123,300	3.7364	2.115	2.086	2.115	2.086	2.143	58,368	2.1125	-0.27%
2015-10-02	0	3.750	3.710	3.750	3.690	3.750	50,000	185,730	3.7146	2.120	2.098	2.120	2.086	2.120	88,436	2.1002	1.08%
2015-09-30	0	3.710	3.690	3.710	3.690	3.720	58,000	214,750	3.7026	2.098	2.086	2.098	2.086	2.103	102,585	2.0934	-0.27%
2015-09-29	0	3.720	3.710	3.720	3.700	3.840	45,000	168,060	3.7347	2.103	2.098	2.103	2.092	2.171	79,592	2.1115	-2.11%
2015-09-25	0	3.800	3.770	3.810	3.800	3.840	7,000	26,640	3.8057	2.148	2.131	2.154	2.148	2.171	12,381	2.1517	0.80%
2015-09-24	0	3.770	3.760	3.800	3.750	3.800	48,000	180,680	3.7642	2.131	2.126	2.148	2.120	2.148	84,898	2.1282	1.62%
2015-09-23	0	3.710	3.710	3.730	3.710	3.810	111,000	416,145	3.7491	2.098	2.098	2.109	2.098	2.154	196,327	2.1196	-2.11%
2015-09-22	0	3.790	3.760	3.790	3.790	3.850	8,000	30,390	3.7988	2.143	2.126	2.143	2.143	2.177	14,150	2.1477	0.80%
2015-09-21	0	3.760	3.760	3.800	3.720	3.900	57,000	213,600	3.7474	2.126	2.126	2.148	2.103	2.205	100,817	2.1187	-2.34%
2015-09-18	0	3.850	3.870	3.900	3.530	3.890	334,000	1,248,580	3.7383	2.177	2.188	2.205	1.996	2.199	590,750	2.1135	6.35%
2015-09-17	0	3.620	3.580	3.620	3.490	3.620	55,800	199,356	3.5727	2.047	2.024	2.047	1.973	2.047	98,694	2.0199	1.97%
2015-09-16	0	3.550	3.530	3.550	3.480	3.550	31,143	110,253	3.5402	2.007	1.996	2.007	1.968	2.007	55,083	2.0016	0.28%
2015-09-15	0	3.540	3.500	3.550	3.490	3.590	32,000	112,380	3.5119	2.001	1.979	2.007	1.973	2.030	56,599	1.9856	0.57%
2015-09-14	0	3.520	3.490	3.520	3.460	3.530	120,000	419,170	3.4931	1.990	1.973	1.990	1.956	1.996	212,246	1.9749	0.00%
2015-09-11	0	3.520	3.510	3.520	3.470	3.540	33,200	116,346	3.5044	1.990	1.984	1.990	1.962	2.001	58,721	1.9813	-0.28%
2015-09-10	0	3.530	3.490	3.530	3.510	3.540	26,000	91,340	3.5131	1.996	1.973	1.996	1.984	2.001	45,987	1.9862	-1.12%
2015-09-09	0	3.570	3.530	3.570	3.500	3.570	48,000	169,380	3.5288	2.018	1.996	2.018	1.979	2.018	84,898	1.9951	1.42%
2015-09-08	0	3.520	3.450	3.520	3.420	3.520	133,000	461,610	3.4708	1.990	1.951	1.990	1.934	1.990	235,239	1.9623	1.44%
2015-09-07	0	3.470	3.440	3.460	3.410	3.500	22,000	76,540	3.4791	1.962	1.945	1.956	1.928	1.979	38,912	1.9670	-0.29%
2015-09-04	0	3.480	3.480	3.550	3.420	3.550	65,000	225,910	3.4755	1.968	1.968	2.007	1.934	2.007	114,966	1.9650	0.87%
2015-09-02	0	3.450	3.450	3.460	3.450	3.600	8,564,089	29,974,004	3.5000	1.951	1.951	1.956	1.951	2.035	15,147,422	1.9788	-2.27%
2015-09-01	0	3.530	3.490	3.540	3.490	3.610	168,589	597,299	3.5429	1.996	1.973	2.001	1.973	2.041	298,186	2.0031	-3.55%
2015-08-31	0	3.660	3.610	3.660	3.580	3.700	267,000	970,860	3.6362	2.069	2.041	2.069	2.024	2.092	472,247	2.0558	0.27%
2015-08-28	0	3.650	3.650	3.690	3.640	3.690	18,000	65,730	3.6517	2.064	2.064	2.086	2.058	2.086	31,837	2.0646	-1.62%
2015-08-27	0	3.710	3.680	3.710	3.550	3.710	281,000	1,030,050	3.6657	2.098	2.081	2.098	2.007	2.098	497,009	2.0725	2.77%
2015-08-26	0	3.610	3.560	3.620	3.560	3.620	173,000	619,350	3.5801	2.041	2.013	2.047	2.013	2.047	305,987	2.0241	-0.28%
2015-08-25	0	3.620	3.570	3.640	3.540	3.710	54,000	194,210	3.5965	2.047	2.018	2.058	2.001	2.098	95,511	2.0334	0.84%
2015-08-24	0	3.590	3.580	3.680	3.590	3.720	474,000	1,724,990	3.6392	2.030	2.024	2.081	2.030	2.103	838,370	2.0576	-5.28%
2015-08-21	0	3.790	3.740	3.790	3.690	3.790	468,000	1,742,320	3.7229	2.143	2.115	2.143	2.086	2.143	827,758	2.1049	-1.04%
2015-08-20	0	4.030	3.990	4.040	3.980	4.080	290,800	1,163,742	4.0019	2.165	2.144	2.171	2.139	2.192	541,201	2.1503	-1.47%
2015-08-19	0	4.090	4.060	4.100	4.040	4.180	154,000	627,280	4.0732	2.198	2.182	2.203	2.171	2.246	286,606	2.1887	-1.45%
2015-08-18	0	4.150	4.150	4.180	4.150	4.190	97,800	407,840	4.1701	2.230	2.230	2.246	2.230	2.251	182,013	2.2407	-0.95%
2015-08-17	0	4.190	4.160	4.190	4.120	4.190	62,000	257,600	4.1548	2.251	2.235	2.251	2.214	2.251	115,387	2.2325	0.96%
2015-08-14	0	4.150	4.150	4.160	4.130	4.160	105,000	435,570	4.1483	2.230	2.230	2.235	2.219	2.235	195,413	2.2290	0.00%
2015-08-13	0	4.150	4.150	4.170	4.100	4.170	68,000	281,500	4.1397	2.230	2.230	2.241	2.203	2.241	126,553	2.2244	0.97%
2015-08-12	0	4.110	4.120	4.160	4.100	4.120	22,000	90,550	4.1159	2.208	2.214	2.235	2.203	2.214	40,944	2.2116	-1.20%
2015-08-11	0	4.160	4.130	4.170	4.060	4.210	126,000	519,020	4.1192	2.235	2.219	2.241	2.182	2.262	234,495	2.2133	0.00%
2015-08-10	0	4.160	4.110	4.180	4.110	4.230	73,000	301,930	4.1360	2.235	2.208	2.246	2.208	2.273	135,858	2.2224	0.00%
2015-08-07	0	4.160	4.160	4.210	4.130	4.200	293,000	1,223,590	4.1761	2.235	2.235	2.262	2.219	2.257	545,295	2.2439	0.24%
2015-08-06	0	4.150	4.130	4.170	4.120	4.160	275,000	1,140,520	4.1473	2.230	2.219	2.241	2.214	2.235	511,796	2.2285	0.24%
2015-08-05	0	4.140	4.140	4.160	4.120	4.160	255,000	1,058,670	4.1516	2.225	2.225	2.235	2.214	2.235	474,574	2.2308	0.49%
2015-08-04	0	4.120	4.120	4.130	4.090	4.140	242,000	998,750	4.1271	2.214	2.214	2.219	2.198	2.225	450,380	2.2176	0.24%
2015-08-03	0	4.110	4.110	4.130	4.060	4.130	813,048	3,333,504	4.1000	2.208	2.208	2.219	2.182	2.219	1,513,143	2.2030	-0.48%
2015-07-31	0	4.130	4.130	4.140	4.120	4.220	283,000	1,170,670	4.1366	2.219	2.219	2.225	2.214	2.268	526,684	2.2227	-1.67%
2015-07-30	0	4.200	4.200	4.210	4.150	4.210	194,048	813,659	4.1931	2.257	2.257	2.262	2.230	2.262	361,138	2.2530	1.94%
2015-07-29	0	4.120	4.120	4.150	4.110	4.170	240,000	987,485	4.1145	2.214	2.214	2.230	2.208	2.241	446,658	2.2108	0.00%
2015-07-28	0	4.120	4.120	4.140	4.020	4.160	269,000	1,100,850	4.0924	2.214	2.214	2.225	2.160	2.235	500,629	2.1989	1.48%
2015-07-27	0	4.060	4.010	4.110	3.980	4.270	171,000	704,950	4.1225	2.182	2.155	2.208	2.139	2.294	318,244	2.2151	-3.56%
2015-07-24	0	4.210	4.210	4.240	4.210	4.260	187,000	792,520	4.2381	2.262	2.262	2.278	2.262	2.289	348,021	2.2772	-0.94%
2015-07-23	0	4.250	4.220	4.260	4.210	4.290	82,800	351,666	4.2472	2.284	2.268	2.289	2.262	2.305	154,097	2.2821	0.24%
2015-07-22	0	4.240	4.240	4.250	4.210	4.340	104,000	440,580	4.2363	2.278	2.278	2.284	2.262	2.332	193,552	2.2763	-1.17%
2015-07-21	0	4.290	4.270	4.300	4.250	4.300	43,810	187,772	4.2861	2.305	2.294	2.310	2.284	2.310	81,534	2.3030	0.70%
2015-07-20	0	4.260	4.230	4.260	4.230	4.300	44,000	187,205	4.2547	2.289	2.273	2.289	2.273	2.310	81,887	2.2861	0.24%
2015-07-17	0	4.250	4.250	4.290	4.200	4.290	83,000	352,920	4.2520	2.284	2.284	2.305	2.257	2.305	154,469	2.2847	1.92%
2015-07-16	0	4.170	4.170	4.200	4.090	4.210	209,000	874,630	4.1848	2.241	2.241	2.257	2.198	2.262	388,965	2.2486	1.71%
2015-07-15	0	4.100	4.100	4.120	4.090	4.200	230,048	947,054	4.1168	2.203	2.203	2.214	2.198	2.257	428,137	2.2120	-2.38%
2015-07-14	0	4.200	4.170	4.200	4.160	4.200	125,000	522,310	4.1785	2.257	2.241	2.257	2.235	2.257	232,634	2.2452	1.20%
2015-07-13	0	4.150	4.120	4.170	4.000	4.150	316,000	1,296,920	4.1042	2.230	2.214	2.241	2.149	2.230	588,100	2.2053	2.72%
2015-07-10	0	4.040	4.040	4.070	3.900	4.080	297,000	1,196,335	4.0281	2.171	2.171	2.187	2.096	2.192	552,739	2.1644	3.86%
2015-07-09	0	3.890	3.880	3.900	3.680	3.900	2,249,181	8,637,040	3.8401	2.090	2.085	2.096	1.977	2.096	4,185,894	2.0634	5.71%
2015-07-08	0	3.680	3.680	3.690	3.670	3.990	3,036,461	11,320,391	3.7282	1.977	1.977	1.983	1.972	2.144	5,651,081	2.0032	-5.64%
2015-07-07	0	3.900	3.870	3.900	3.870	4.000	966,568	3,791,574	3.9227	2.096	2.079	2.096	2.079	2.149	1,798,855	2.1078	-2.26%
2015-07-06	0	3.990	3.950	4.000	3.820	4.130	1,277,002	5,026,648	3.9363	2.144	2.122	2.149	2.053	2.219	2,376,596	2.1151	-4.09%
2015-07-03	0	4.160	4.120	4.180	4.100	4.290	2,952,400	12,336,626	4.1785	2.235	2.214	2.246	2.203	2.305	5,494,637	2.2452	-2.12%
2015-07-02	0	4.250	4.250	4.260	4.170	4.330	2,372,000	10,097,390	4.2569	2.284	2.284	2.289	2.241	2.327	4,414,470	2.2873	-3.19%
2015-06-30	0	4.390	4.390	4.400	4.380	4.440	314,000	1,384,020	4.4077	2.359	2.359	2.364	2.353	2.386	584,377	2.3684	-1.35%
2015-06-29	0	4.450	4.420	4.450	4.400	4.500	143,000	636,480	4.4509	2.391	2.375	2.391	2.364	2.418	266,134	2.3916	-1.11%
2015-06-26	0	4.500	4.500	4.510	4.500	4.590	206,420	939,088	4.5494	2.418	2.418	2.423	2.418	2.466	384,163	2.4445	-2.17%
2015-06-25	0	4.600	4.580	4.600	4.580	4.620	42,000	193,040	4.5962	2.472	2.461	2.472	2.461	2.482	78,165	2.4696	0.22%
2015-06-24	0	4.590	4.570	4.590	4.540	4.650	270,000	1,238,990	4.5889	2.466	2.456	2.466	2.439	2.499	502,490	2.4657	-1.50%
2015-06-23	0	4.660	4.600	4.660	4.600	4.660	63,000	290,970	4.6186	2.504	2.472	2.504	2.472	2.504	117,248	2.4817	0.00%
2015-06-22	0	4.660	4.620	4.670	4.580	4.660	25,400	117,530	4.6272	2.504	2.482	2.509	2.461	2.504	47,271	2.4863	1.30%
2015-06-19	0	4.600	4.590	4.600	4.590	4.740	138,000	639,280	4.6325	2.472	2.466	2.472	2.466	2.547	256,828	2.4891	-1.08%
2015-06-18	0	4.650	4.640	4.650	4.490	4.750	594,590	2,731,896	4.5946	2.499	2.493	2.499	2.413	2.552	1,106,576	2.4688	1.09%
2015-06-17	0	4.600	4.590	4.600	4.590	4.700	35,905	165,387	4.6062	2.472	2.466	2.472	2.466	2.525	66,822	2.4750	0.00%
2015-06-16	0	4.600	4.580	4.600	4.580	4.770	362,002	1,691,305	4.6721	2.472	2.461	2.472	2.461	2.563	673,713	2.5104	-0.86%
2015-06-15	0	4.640	4.610	4.640	4.610	4.670	113,800	529,002	4.6485	2.493	2.477	2.493	2.477	2.509	211,790	2.4978	-0.22%
2015-06-12	0	4.650	4.560	4.660	4.490	4.660	588,080	2,703,320	4.5969	2.499	2.450	2.504	2.413	2.504	1,094,461	2.4700	2.65%
2015-06-11	0	4.530	4.490	4.500	4.500	4.570	270,848	1,227,322	4.5314	2.434	2.413	2.418	2.418	2.456	504,068	2.4348	-1.31%
2015-06-10	0	4.590	4.550	4.600	4.560	4.690	291,446	1,346,788	4.6211	2.466	2.445	2.472	2.450	2.520	542,403	2.4830	-0.22%
2015-06-09	0	4.600	4.580	4.600	4.560	4.730	432,605	2,020,434	4.6704	2.472	2.461	2.472	2.450	2.542	805,110	2.5095	-2.75%
2015-06-08	0	4.730	4.710	4.730	4.610	4.730	521,554	2,436,553	4.6717	2.542	2.531	2.542	2.477	2.542	970,651	2.5102	0.42%
2015-06-05	0	4.710	4.700	4.710	4.670	4.780	282,800	1,331,322	4.7076	2.531	2.525	2.531	2.509	2.568	526,312	2.5295	-1.88%
2015-06-04	0	4.800	4.780	4.800	4.760	4.860	393,600	1,891,854	4.8065	2.579	2.568	2.579	2.558	2.611	732,519	2.5827	-0.62%
2015-06-03	0	4.830	4.800	4.830	4.740	4.830	748,065	3,579,368	4.7848	2.595	2.579	2.595	2.547	2.595	1,392,205	2.5710	1.68%
2015-06-02	0	4.750	4.740	4.750	4.740	4.750	710,622	3,368,875	4.7407	2.552	2.547	2.552	2.547	2.552	1,322,521	2.5473	0.21%
2015-06-01	0	4.740	4.730	4.740	4.600	4.740	1,768,200	8,325,318	4.7084	2.547	2.542	2.547	2.472	2.547	3,290,753	2.5299	1.94%
2015-05-29	0	4.650	4.620	4.650	4.590	4.650	139,000	643,106	4.6267	2.499	2.482	2.499	2.466	2.499	258,689	2.4860	0.43%
2015-05-28	0	4.630	4.580	4.630	4.590	4.650	347,000	1,607,840	4.6335	2.488	2.461	2.488	2.466	2.499	645,793	2.4897	0.43%
2015-05-27	0	4.610	4.590	4.610	4.480	4.630	882,000	4,001,206	4.5365	2.477	2.466	2.477	2.407	2.488	1,641,468	2.4376	2.67%
2015-05-26	0	4.490	4.470	4.490	4.400	4.490	117,200	523,450	4.4663	2.413	2.402	2.413	2.364	2.413	218,118	2.3998	1.35%
2015-05-22	0	4.430	4.410	4.430	4.390	4.440	95,000	420,783	4.4293	2.380	2.370	2.380	2.359	2.386	176,802	2.3800	0.68%
2015-05-21	0	4.400	4.400	4.410	4.370	4.410	66,600	292,894	4.3978	2.364	2.364	2.370	2.348	2.370	123,948	2.3630	0.00%
2015-05-20	0	4.400	4.390	4.420	4.360	4.420	198,000	869,820	4.3930	2.364	2.359	2.375	2.343	2.375	368,493	2.3605	0.69%
2015-05-19	0	4.370	4.370	4.380	4.330	4.380	218,800	956,338	4.3708	2.348	2.348	2.353	2.327	2.353	407,203	2.3486	-0.23%
2015-05-18	0	4.380	4.360	4.380	4.330	4.380	259,400	1,131,240	4.3610	2.353	2.343	2.353	2.327	2.353	482,763	2.3433	0.69%
2015-05-15	0	4.350	4.330	4.350	4.330	4.350	1,064,800	4,619,214	4.3381	2.337	2.327	2.337	2.327	2.337	1,981,672	2.3310	0.00%
2015-05-14	0	4.350	4.340	4.350	4.310	4.360	154,800	671,863	4.3402	2.337	2.332	2.337	2.316	2.343	288,094	2.3321	0.23%
2015-05-13	0	4.340	4.340	4.350	4.320	4.340	448,000	1,943,300	4.3377	2.332	2.332	2.337	2.321	2.332	833,762	2.3308	0.46%
2015-05-12	0	4.320	4.320	4.340	4.320	4.370	133,800	579,884	4.3340	2.321	2.321	2.332	2.321	2.348	249,012	2.3287	-0.69%
2015-05-11	0	4.350	4.350	4.360	4.300	4.380	513,840	2,235,082	4.3498	2.337	2.337	2.343	2.310	2.353	956,295	2.3372	1.16%
2015-05-08	0	4.300	4.300	4.310	4.250	4.300	110,173	472,384	4.2877	2.310	2.310	2.316	2.284	2.310	205,040	2.3039	0.70%
2015-05-07	0	4.270	4.270	4.280	4.270	4.310	114,000	489,010	4.2896	2.294	2.294	2.300	2.294	2.316	212,163	2.3049	-1.16%
2015-05-06	0	4.320	4.310	4.330	4.290	4.350	421,781	1,820,010	4.3151	2.321	2.316	2.327	2.305	2.337	784,966	2.3186	-0.46%
2015-05-05	0	4.340	4.330	4.340	4.300	4.360	606,000	2,619,520	4.3226	2.332	2.327	2.332	2.310	2.343	1,127,811	2.3227	-0.23%
2015-05-04	0	4.350	4.340	4.350	4.280	4.380	113,000	491,610	4.3505	2.337	2.332	2.337	2.300	2.353	210,301	2.3376	1.16%
2015-04-30	0	4.300	4.290	4.310	4.260	4.330	118,800	510,088	4.2937	2.310	2.305	2.316	2.289	2.327	221,096	2.3071	0.23%
2015-04-29	0	4.290	4.260	4.290	4.240	4.330	861,597	3,678,499	4.2694	2.305	2.289	2.305	2.278	2.327	1,603,496	2.2940	-0.69%
2015-04-28	0	4.320	4.310	4.320	4.280	4.340	267,090	1,155,326	4.3256	2.321	2.316	2.321	2.300	2.332	497,074	2.3243	0.47%
2015-04-27	0	4.300	4.290	4.300	4.290	4.340	848,382	3,656,419	4.3099	2.310	2.305	2.310	2.305	2.332	1,578,902	2.3158	0.23%
2015-04-24	0	4.290	4.250	4.290	4.230	4.300	166,904	710,720	4.2583	2.305	2.284	2.305	2.273	2.310	310,621	2.2881	0.23%
2015-04-23	0	4.280	4.240	4.280	4.250	4.300	261,144	1,113,707	4.2647	2.300	2.278	2.300	2.284	2.310	486,009	2.2915	0.23%
2015-04-22	0	4.270	4.260	4.270	4.020	4.270	1,035,848	4,329,257	4.1794	2.294	2.289	2.294	2.160	2.294	1,927,791	2.2457	5.96%
2015-04-21	0	4.030	4.030	4.140	4.030	4.150	687,400	2,789,168	4.0576	2.165	2.165	2.225	2.165	2.230	1,279,303	2.1802	-1.71%
2015-04-20	0	4.100	4.080	4.110	4.090	4.180	301,096	1,240,978	4.1215	2.203	2.192	2.208	2.198	2.246	560,362	2.2146	-2.38%
2015-04-17	0	4.200	4.170	4.200	4.060	4.260	877,063	3,668,518	4.1827	2.257	2.241	2.257	2.182	2.289	1,632,280	2.2475	2.69%
2015-04-16	0	4.090	4.060	4.090	4.020	4.090	501,287	2,037,942	4.0654	2.198	2.182	2.198	2.160	2.198	932,933	2.1844	0.99%
2015-04-15	0	4.050	4.040	4.060	4.040	4.070	476,400	1,930,718	4.0527	2.176	2.171	2.182	2.171	2.187	886,616	2.1776	0.25%
2015-04-14	0	4.040	4.030	4.040	4.020	4.060	1,360,682	5,487,082	4.0326	2.171	2.165	2.171	2.160	2.182	2,532,331	2.1668	0.25%
2015-04-13	0	4.030	4.020	4.040	4.010	4.050	981,423	3,956,253	4.0311	2.165	2.160	2.171	2.155	2.176	1,826,502	2.1660	0.50%
2015-04-10	0	4.010	4.000	4.010	3.990	4.040	438,557	1,759,996	4.0132	2.155	2.149	2.155	2.144	2.171	816,187	2.1564	0.00%
2015-04-09	0	4.010	4.000	4.010	3.950	4.040	461,578	1,845,755	3.9988	2.155	2.149	2.155	2.122	2.171	859,031	2.1486	-0.50%
2015-04-08	0	4.030	4.010	4.030	3.970	4.030	137,584	552,945	4.0190	2.165	2.155	2.165	2.133	2.165	256,054	2.1595	0.00%
2015-04-02	0	4.030	4.010	4.030	4.000	4.030	44,200	177,430	4.0143	2.165	2.155	2.165	2.149	2.165	82,260	2.1570	0.75%
2015-04-01	0	4.000	3.990	4.000	3.990	4.030	341,800	1,372,288	4.0149	2.149	2.144	2.149	2.144	2.165	636,115	2.1573	-0.25%
2015-03-31	0	4.010	4.010	4.020	3.970	4.020	133,000	533,500	4.0113	2.155	2.155	2.160	2.133	2.160	247,523	2.1554	-0.25%
2015-03-30	0	4.020	4.010	4.020	4.010	4.030	322,401	1,294,831	4.0162	2.160	2.155	2.160	2.155	2.165	600,012	2.1580	0.25%
2015-03-27	0	4.010	4.010	4.020	3.990	4.040	446,400	1,789,222	4.0081	2.155	2.155	2.160	2.144	2.171	830,784	2.1537	0.50%
2015-03-26	0	3.990	3.980	3.990	3.980	3.990	215,000	856,780	3.9850	2.144	2.139	2.144	2.139	2.144	400,131	2.1412	0.50%
2015-03-25	0	3.970	3.970	3.980	3.970	3.990	450,400	1,792,488	3.9798	2.133	2.133	2.139	2.133	2.144	838,228	2.1384	-0.50%
2015-03-24	0	3.990	3.990	4.000	3.980	4.000	283,000	1,129,460	3.9910	2.144	2.144	2.149	2.139	2.149	526,684	2.1445	-0.50%
2015-03-23	0	4.010	4.000	4.010	3.980	4.010	376,488	1,503,876	3.9945	2.155	2.149	2.155	2.139	2.155	700,672	2.1463	1.26%
2015-03-20	0	3.960	3.950	3.960	3.940	3.970	671,600	2,655,782	3.9544	2.128	2.122	2.128	2.117	2.133	1,249,898	2.1248	0.51%
2015-03-19	0	3.940	3.940	3.950	3.910	3.950	358,470	1,411,907	3.9387	2.117	2.117	2.122	2.101	2.122	667,139	2.1164	0.25%
2015-03-18	0	3.930	3.920	3.930	3.880	3.940	251,200	983,108	3.9136	2.112	2.106	2.112	2.085	2.117	467,502	2.1029	1.29%
2015-03-17	0	3.880	3.870	3.900	3.870	3.900	574,000	2,237,630	3.8983	2.085	2.079	2.096	2.079	2.096	1,068,257	2.0947	-0.26%
2015-03-16	0	3.890	3.860	3.890	3.860	3.900	65,000	252,680	3.8874	2.090	2.074	2.090	2.074	2.096	120,970	2.0888	-0.26%
2015-03-13	0	3.900	3.880	3.900	3.870	3.900	133,420	518,342	3.8850	2.096	2.085	2.096	2.079	2.096	248,305	2.0875	0.52%
2015-03-12	0	3.880	3.870	3.880	3.870	3.920	121,000	470,450	3.8880	2.085	2.079	2.085	2.079	2.106	225,190	2.0891	-1.02%
2015-03-11	0	3.920	3.910	3.920	3.880	3.920	35,000	136,450	3.8986	2.106	2.101	2.106	2.085	2.106	65,138	2.0948	-0.25%
2015-03-10	0	3.930	3.930	3.940	3.920	3.940	113,000	443,510	3.9249	2.112	2.112	2.117	2.106	2.117	210,301	2.1089	0.00%
2015-03-09	0	3.930	3.930	3.940	3.910	3.930	100,400	394,192	3.9262	2.112	2.112	2.117	2.101	2.112	186,852	2.1096	0.00%
2015-03-06	0	3.930	3.920	3.930	3.920	3.940	441,600	1,736,128	3.9314	2.112	2.106	2.112	2.106	2.117	821,851	2.1125	-0.25%
2015-03-05	0	3.940	3.930	3.940	3.920	3.950	659,000	2,590,410	3.9308	2.117	2.112	2.117	2.106	2.122	1,226,448	2.1121	0.00%
2015-03-04	0	3.940	3.930	3.940	3.870	3.950	953,000	3,725,590	3.9093	2.117	2.112	2.117	2.079	2.122	1,773,604	2.1006	1.29%
2015-03-03	0	3.890	3.870	3.890	3.880	3.900	81,000	314,910	3.8878	2.090	2.079	2.090	2.085	2.096	150,747	2.0890	0.00%
2015-03-02	0	3.890	3.870	3.890	3.880	3.900	73,000	283,840	3.8882	2.090	2.079	2.090	2.085	2.096	135,858	2.0892	0.26%
2015-02-27	0	3.880	3.860	3.880	3.880	3.890	107,000	415,190	3.8803	2.085	2.074	2.085	2.085	2.090	199,135	2.0850	-0.51%
2015-02-26	0	3.900	3.860	3.900	3.860	3.900	106,214	413,067	3.8890	2.096	2.074	2.096	2.074	2.096	197,672	2.0897	-0.26%
2015-02-25	0	3.910	3.900	3.910	3.870	3.910	496,000	1,933,090	3.8974	2.101	2.096	2.101	2.079	2.101	923,093	2.0941	1.03%
2015-02-24	0	3.870	3.870	3.890	3.800	3.890	290,000	1,119,950	3.8619	2.079	2.079	2.090	2.042	2.090	539,712	2.0751	1.57%
2015-02-23	0	3.810	3.810	3.820	3.800	3.840	116,000	442,560	3.8152	2.047	2.047	2.053	2.042	2.063	215,885	2.0500	-1.30%
2015-02-18	0	3.860	3.850	3.860	3.840	3.880	303,000	1,169,540	3.8599	2.074	2.069	2.074	2.063	2.085	563,906	2.0740	0.26%
2015-02-17	0	3.850	3.820	3.840	3.730	3.850	578,000	2,193,590	3.7951	2.069	2.053	2.063	2.004	2.069	1,075,701	2.0392	2.67%
2015-02-16	0	3.750	3.740	3.750	3.650	3.750	314,240	1,164,773	3.7066	2.015	2.010	2.015	1.961	2.015	584,824	1.9917	1.35%
2015-02-13	0	3.700	3.670	3.700	3.690	3.700	60,000	221,480	3.6913	1.988	1.972	1.988	1.983	1.988	111,664	1.9834	2.21%
2015-02-12	0	3.620	3.610	3.640	3.610	3.710	237,881	863,745	3.6310	1.945	1.940	1.956	1.940	1.993	442,714	1.9510	0.00%
2015-02-11	0	3.620	3.620	3.670	3.620	3.700	286,000	1,043,730	3.6494	1.945	1.945	1.972	1.945	1.988	532,267	1.9609	-1.90%
2015-02-10	0	3.690	3.690	3.710	3.690	3.750	251,048	928,894	3.7001	1.983	1.983	1.993	1.983	2.015	467,219	1.9881	-0.81%
2015-02-09	0	3.720	3.700	3.720	3.700	3.740	76,200	282,484	3.7071	1.999	1.988	1.999	1.988	2.010	141,814	1.9919	0.00%
2015-02-06	0	3.720	3.670	3.720	3.650	3.770	298,000	1,107,760	3.7173	1.999	1.972	1.999	1.961	2.026	554,600	1.9974	-0.27%
2015-02-05	0	3.730	3.700	3.730	3.730	3.760	7,000	26,250	3.7500	2.004	1.988	2.004	2.004	2.020	13,028	2.0150	-0.27%
2015-02-04	0	3.740	3.700	3.740	3.700	3.750	38,400	143,042	3.7251	2.010	1.988	2.010	1.988	2.015	71,465	2.0016	0.00%
2015-02-03	0	3.740	3.700	3.740	3.690	3.780	258,000	955,130	3.7021	2.010	1.988	2.010	1.983	2.031	480,157	1.9892	-0.27%
2015-02-02	0	3.750	3.740	3.750	3.730	3.840	27,000	101,320	3.7526	2.015	2.010	2.015	2.004	2.063	50,249	2.0164	-0.79%
2015-01-30	0	3.780	3.740	3.780	3.770	3.800	25,000	94,440	3.7776	2.031	2.010	2.031	2.026	2.042	46,527	2.0298	0.27%
2015-01-29	0	3.770	3.740	3.780	3.740	3.780	36,000	134,880	3.7467	2.026	2.010	2.031	2.010	2.031	66,999	2.0132	0.00%
2015-01-28	0	3.770	3.750	3.770	3.760	3.820	76,491	288,671	3.7739	2.026	2.015	2.026	2.020	2.053	142,355	2.0278	-0.26%
2015-01-27	0	3.780	3.770	3.810	3.740	3.800	337,816	1,275,239	3.7750	2.031	2.026	2.047	2.010	2.042	628,701	2.0284	-0.79%
2015-01-26	0	3.810	3.780	3.820	3.720	3.810	210,000	794,690	3.7842	2.047	2.031	2.053	1.999	2.047	390,826	2.0334	0.26%
2015-01-23	0	3.800	3.750	3.810	3.760	3.800	95,001	357,383	3.7619	2.042	2.015	2.047	2.020	2.042	176,804	2.0214	1.06%
2015-01-22	0	3.760	3.720	3.760	3.700	3.820	28,000	104,770	3.7418	2.020	1.999	2.020	1.988	2.053	52,110	2.0106	0.00%
2015-01-21	0	3.760	3.720	3.780	3.700	3.780	395,426	1,466,342	3.7083	2.020	1.999	2.031	1.988	2.031	735,917	1.9925	0.00%
2015-01-20	0	3.760	3.750	3.770	3.720	3.770	57,000	212,660	3.7309	2.020	2.015	2.026	1.999	2.026	106,081	2.0047	1.35%
2015-01-19	0	3.710	3.710	3.750	3.700	3.800	695,800	2,610,028	3.7511	1.993	1.993	2.015	1.988	2.042	1,294,936	2.0156	-2.37%
2015-01-16	0	3.800	3.720	3.800	3.720	3.810	157,000	586,350	3.7347	2.042	1.999	2.042	1.999	2.047	292,189	2.0068	0.80%
2015-01-15	0	3.770	3.760	3.770	3.720	3.780	116,120	435,322	3.7489	2.026	2.020	2.026	1.999	2.031	216,108	2.0144	0.27%
2015-01-14	0	3.760	3.750	3.760	3.690	3.760	552,400	2,061,088	3.7312	2.020	2.015	2.020	1.983	2.020	1,028,058	2.0048	1.35%
2015-01-13	0	3.710	3.700	3.710	3.680	3.740	5,140,600	18,943,078	3.6850	1.993	1.988	1.993	1.977	2.010	9,567,041	1.9800	-0.54%
2015-01-12	0	3.730	3.710	3.740	3.690	3.790	721,000	2,704,060	3.7504	2.004	1.993	2.010	1.983	2.036	1,341,835	2.0152	0.54%
2015-01-09	0	3.710	3.700	3.710	3.670	3.760	919,000	3,415,600	3.7166	1.993	1.988	1.993	1.972	2.020	1,710,328	1.9970	-0.54%
2015-01-08	0	3.730	3.680	3.730	3.680	3.830	920,439	3,457,032	3.7559	2.004	1.977	2.004	1.977	2.058	1,713,006	2.0181	-0.80%
2015-01-07	0	3.760	3.750	3.760	3.670	3.850	12,805,000	48,635,960	3.7982	2.020	2.015	2.020	1.972	2.069	23,831,063	2.0409	-2.08%
2015-01-06	0	3.840	3.820	3.840	3.800	3.850	272,000	1,040,840	3.8266	2.063	2.053	2.063	2.042	2.069	506,212	2.0561	-0.26%
2015-01-05	0	3.850	3.810	3.850	3.770	3.860	621,200	2,365,962	3.8087	2.069	2.047	2.069	2.026	2.074	1,156,100	2.0465	-0.26%
2015-01-02	0	3.860	3.840	3.860	3.840	3.870	369,000	1,424,350	3.8600	2.074	2.063	2.074	2.063	2.079	686,737	2.0741	-0.26%
2014-12-31	0	3.870	3.830	3.870	3.870	3.880	24,000	93,060	3.8775	2.079	2.058	2.079	2.079	2.085	44,666	2.0835	0.00%
2014-12-30	0	3.870	3.840	3.870	3.870	3.880	10,000	38,710	3.8710	2.079	2.063	2.079	2.079	2.085	18,611	2.0800	0.26%
2014-12-29	0	3.860	3.830	3.860	3.820	3.880	160,320	616,372	3.8446	2.074	2.058	2.074	2.053	2.085	298,368	2.0658	0.00%
2014-12-24	0	3.860	3.850	3.880	3.840	3.880	49,000	188,940	3.8559	2.074	2.069	2.085	2.063	2.085	91,193	2.0719	-0.26%
2014-12-23	0	3.870	3.860	3.870	3.830	3.900	75,200	290,198	3.8590	2.079	2.074	2.079	2.058	2.096	139,953	2.0735	0.00%
2014-12-22	0	3.870	3.860	3.870	3.850	3.900	40,000	154,860	3.8715	2.079	2.074	2.079	2.069	2.096	74,443	2.0802	-0.26%
2014-12-19	0	3.880	3.860	3.880	3.860	3.890	97,192	376,993	3.8788	2.085	2.074	2.085	2.074	2.090	180,882	2.0842	-0.26%
2014-12-18	0	3.890	3.880	3.890	3.870	3.890	394,000	1,528,500	3.8794	2.090	2.085	2.090	2.079	2.090	733,263	2.0845	0.52%
2014-12-17	0	3.870	3.820	3.870	3.820	3.910	572,000	2,219,800	3.8808	2.079	2.053	2.079	2.053	2.101	1,064,535	2.0852	-0.51%
2014-12-16	0	3.890	3.890	3.910	3.850	3.920	545,000	2,119,990	3.8899	2.090	2.090	2.101	2.069	2.106	1,014,286	2.0901	0.00%
2014-12-15	0	3.890	3.880	3.890	3.850	3.920	576,145	2,231,796	3.8737	2.090	2.085	2.090	2.069	2.106	1,072,249	2.0814	-0.26%
2014-12-12	0	3.900	3.900	3.920	3.860	3.930	1,177,000	4,609,020	3.9159	2.096	2.096	2.106	2.074	2.112	2,190,485	2.1041	0.26%
2014-12-11	0	4.110	4.100	4.110	4.060	4.150	538,000	2,216,160	4.1193	2.090	2.085	2.090	2.065	2.111	1,057,885	2.0949	0.00%
2014-12-10	0	4.110	4.100	4.110	4.100	4.140	513,000	2,108,580	4.1103	2.090	2.085	2.090	2.085	2.105	1,008,726	2.0903	-0.24%
2014-12-09	0	4.120	4.120	4.150	4.110	4.150	612,000	2,528,370	4.1313	2.095	2.095	2.111	2.090	2.111	1,203,393	2.1010	0.24%
2014-12-08	0	4.110	4.110	4.150	4.100	4.200	1,962,588	8,157,997	4.1568	2.090	2.090	2.111	2.085	2.136	3,859,093	2.1140	0.74%
2014-12-05	0	4.080	4.080	4.100	4.070	4.100	283,000	1,154,180	4.0784	2.075	2.075	2.085	2.070	2.085	556,471	2.0741	-0.24%
2014-12-04	0	4.090	4.090	4.100	4.070	4.100	442,000	1,809,810	4.0946	2.080	2.080	2.085	2.070	2.085	869,117	2.0824	0.00%
2014-12-03	0	4.090	4.090	4.120	4.090	4.110	564,048	2,311,833	4.0986	2.080	2.080	2.095	2.080	2.090	1,109,104	2.0844	0.25%
2014-12-02	0	4.080	4.080	4.100	4.080	4.100	406,000	1,663,720	4.0978	2.075	2.075	2.085	2.075	2.085	798,329	2.0840	0.25%
2014-12-01	0	4.070	4.070	4.090	4.070	4.100	104,000	425,590	4.0922	2.070	2.070	2.080	2.070	2.085	204,498	2.0811	-1.93%
2014-11-28	0	4.150	4.150	4.160	4.150	4.250	462,600	1,935,848	4.1847	2.111	2.111	2.116	2.111	2.161	909,624	2.1282	1.22%
2014-11-27	0	4.100	4.090	4.120	4.100	4.150	112,000	459,910	4.1063	2.085	2.080	2.095	2.085	2.111	220,229	2.0883	0.00%
2014-11-26	0	4.100	4.080	4.100	4.060	4.100	145,800	594,394	4.0768	2.085	2.075	2.085	2.065	2.085	286,691	2.0733	0.00%
2014-11-25	0	4.100	4.090	4.100	4.030	4.100	334,522	1,364,668	4.0795	2.085	2.080	2.085	2.050	2.085	657,780	2.0747	0.49%
2014-11-24	0	4.080	4.080	4.090	4.020	4.100	1,293,000	5,275,550	4.0801	2.075	2.075	2.080	2.044	2.085	2,542,463	2.0750	1.49%
2014-11-21	0	4.020	4.000	4.020	3.990	4.020	74,900	299,205	3.9947	2.044	2.034	2.044	2.029	2.044	147,278	2.0316	-0.25%
2014-11-20	0	4.030	4.000	4.040	3.990	4.040	66,000	264,840	4.0127	2.050	2.034	2.055	2.029	2.055	129,778	2.0407	0.25%
2014-11-19	0	4.020	3.990	4.020	3.980	4.020	51,400	204,866	3.9857	2.044	2.029	2.044	2.024	2.044	101,069	2.0270	0.00%
2014-11-18	0	4.020	4.000	4.020	3.970	4.020	213,600	852,820	3.9926	2.044	2.034	2.044	2.019	2.044	420,008	2.0305	0.75%
2014-11-17	0	3.990	3.960	3.990	3.990	3.990	1,600	6,348	3.9675	2.029	2.014	2.029	2.029	2.029	3,146	2.0177	0.00%
2014-11-14	0	3.990	3.960	3.990	3.960	3.990	44,600	177,358	3.9766	2.029	2.014	2.029	2.014	2.029	87,698	2.0224	0.00%
2014-11-13	0	3.990	3.960	4.000	3.920	4.000	182,400	722,342	3.9602	2.029	2.014	2.034	1.994	2.034	358,658	2.0140	0.25%
2014-11-12	0	3.980	3.960	3.990	3.910	3.980	383,640	1,515,805	3.9511	2.024	2.014	2.029	1.988	2.024	754,362	2.0094	0.76%
2014-11-11	0	3.950	3.910	3.950	3.900	3.950	26,000	101,890	3.9188	2.009	1.988	2.009	1.983	2.009	51,125	1.9930	1.02%
2014-11-10	0	3.910	3.900	3.910	3.900	3.910	109,400	427,504	3.9077	1.988	1.983	1.988	1.983	1.988	215,116	1.9873	0.00%
2014-11-07	0	3.910	3.900	3.910	3.860	3.910	151,400	590,438	3.8999	1.988	1.983	1.988	1.963	1.988	297,702	1.9833	0.26%
2014-11-06	0	3.900	3.880	3.900	3.870	3.910	165,000	642,430	3.8935	1.983	1.973	1.983	1.968	1.988	324,444	1.9801	-0.51%
2014-11-05	0	3.920	3.920	3.930	3.860	3.930	24,200	94,350	3.8988	1.994	1.994	1.999	1.963	1.999	47,585	1.9828	0.51%
2014-11-04	0	3.900	3.900	3.930	3.860	3.920	145,000	563,840	3.8886	1.983	1.983	1.999	1.963	1.994	285,118	1.9776	0.00%
2014-11-03	0	3.900	3.870	3.930	3.860	3.950	41,000	159,760	3.8966	1.983	1.968	1.999	1.963	2.009	80,619	1.9817	0.00%
2014-10-31	0	3.900	3.890	3.900	3.860	3.910	354,600	1,382,802	3.8996	1.983	1.978	1.983	1.963	1.988	697,260	1.9832	-0.26%
2014-10-30	0	3.910	3.870	3.910	3.830	3.910	91,000	351,300	3.8604	1.988	1.968	1.988	1.948	1.988	178,936	1.9633	0.51%
2014-10-29	0	3.890	3.860	3.920	3.830	3.890	40,000	154,380	3.8595	1.978	1.963	1.994	1.948	1.978	78,653	1.9628	0.26%
2014-10-28	0	3.880	3.890	3.920	3.820	3.920	301,000	1,162,180	3.8611	1.973	1.978	1.994	1.943	1.994	591,865	1.9636	2.65%
2014-10-27	0	3.780	3.780	3.900	3.780	3.940	15,000	56,980	3.7987	1.922	1.922	1.983	1.922	2.004	29,495	1.9319	0.00%
2014-10-24	0	3.780	3.770	3.920	-	-	0	0	-	1.922	1.917	1.994	-	-	0	-	0.00%
2014-10-23	0	3.780	3.780	3.830	3.770	3.780	42,797	161,376	3.7707	1.922	1.922	1.948	1.917	1.922	84,153	1.9177	0.00%
2014-10-22	0	3.780	3.780	3.840	3.780	3.940	176,000	668,920	3.8007	1.922	1.922	1.953	1.922	2.004	346,074	1.9329	-1.31%
2014-10-21	0	3.830	3.750	3.830	-	-	0	0	-	1.948	1.907	1.948	-	-	0	-	0.00%
2014-10-20	0	3.830	3.750	3.840	-	-	0	0	-	1.948	1.907	1.953	-	-	0	-	-0.52%
2014-10-17	0	3.850	3.760	3.900	3.930	3.930	3,000	11,790	3.9300	1.958	1.912	1.983	1.999	1.999	5,899	1.9986	0.26%
2014-10-16	0	3.840	3.790	3.860	3.860	3.860	3,001	11,583	3.8597	1.953	1.927	1.963	1.963	1.963	5,901	1.9629	-0.78%
2014-10-15	0	3.870	3.790	3.900	3.950	3.950	1,000	3,950	3.9500	1.968	1.927	1.983	2.009	2.009	1,966	2.0088	1.31%
2014-10-14	0	3.820	3.770	3.820	3.820	3.820	3,000	11,460	3.8200	1.943	1.917	1.943	1.943	1.943	5,899	1.9427	-0.52%
2014-10-13	0	3.840	3.790	3.850	3.780	3.840	262,040	994,220	3.7942	1.953	1.927	1.958	1.922	1.953	515,257	1.9296	0.26%
2014-10-10	0	3.830	3.800	3.860	3.800	3.900	69,000	262,960	3.8110	1.948	1.933	1.963	1.933	1.983	135,677	1.9381	-0.26%
2014-10-09	0	3.840	3.800	3.840	3.810	3.850	62,000	236,800	3.8194	1.953	1.933	1.953	1.938	1.958	121,912	1.9424	0.00%
2014-10-08	0	3.840	3.840	3.860	3.810	3.970	35,000	135,380	3.8680	1.953	1.953	1.963	1.938	2.019	68,821	1.9671	0.26%
2014-10-07	0	3.830	3.830	3.880	3.780	3.800	16,000	60,640	3.7900	1.948	1.948	1.973	1.922	1.933	31,461	1.9275	0.00%
2014-10-06	0	3.830	3.820	3.830	3.770	3.840	57,200	217,136	3.7961	1.948	1.943	1.948	1.917	1.953	112,474	1.9305	0.52%
2014-10-03	0	3.810	3.790	3.810	3.750	3.820	197,000	748,190	3.7979	1.938	1.927	1.938	1.907	1.943	387,367	1.9315	-0.26%
2014-09-30	0	3.820	3.820	3.840	3.780	3.820	222,000	843,320	3.7987	1.943	1.943	1.953	1.922	1.943	436,525	1.9319	0.53%
2014-09-29	0	3.800	3.840	3.850	3.740	3.850	453,400	1,723,150	3.8005	1.933	1.953	1.958	1.902	1.958	891,533	1.9328	-1.30%
2014-09-26	0	3.850	3.820	3.900	-	-	0	0	-	1.958	1.943	1.983	-	-	0	-	0.00%
2014-09-25	0	3.850	3.850	3.930	3.800	3.960	51,000	195,160	3.8267	1.958	1.958	1.999	1.933	2.014	100,283	1.9461	0.00%
2014-09-24	0	3.850	3.810	3.890	3.820	3.850	43,000	164,320	3.8214	1.958	1.938	1.978	1.943	1.958	84,552	1.9434	0.79%
2014-09-23	0	3.820	3.810	3.840	3.820	3.820	14,600	55,784	3.8208	1.943	1.938	1.953	1.943	1.943	28,708	1.9431	0.00%
2014-09-22	0	3.820	3.820	3.830	3.810	3.890	5,000	19,130	3.8260	1.943	1.943	1.948	1.938	1.978	9,832	1.9458	0.53%
2014-09-19	0	3.800	3.800	3.820	3.800	3.830	240,207	916,075	3.8137	1.933	1.933	1.943	1.933	1.948	472,326	1.9395	-0.78%
2014-09-18	0	3.830	3.830	3.850	3.800	3.800	57,000	216,600	3.8000	1.948	1.948	1.958	1.933	1.933	112,081	1.9325	0.26%
2014-09-17	0	3.820	3.800	3.820	3.780	3.910	395,000	1,498,780	3.7944	1.943	1.933	1.943	1.922	1.988	776,700	1.9297	0.53%
2014-09-16	0	3.800	3.800	3.820	3.770	3.820	29,000	110,170	3.7990	1.933	1.933	1.943	1.917	1.943	57,024	1.9320	0.80%
2014-09-15	0	3.770	3.770	3.820	3.760	3.810	161,000	606,740	3.7686	1.917	1.917	1.943	1.912	1.938	316,579	1.9166	-0.53%
2014-09-12	0	3.790	3.790	3.820	3.770	3.840	49,001	185,463	3.7849	1.927	1.927	1.943	1.917	1.953	96,352	1.9248	0.26%
2014-09-11	0	3.780	3.770	3.780	3.770	3.790	292,800	1,106,780	3.7800	1.922	1.917	1.922	1.917	1.927	575,741	1.9224	0.00%
2014-09-10	0	3.780	3.770	3.800	3.770	3.790	546,050	2,061,696	3.7757	1.922	1.917	1.933	1.917	1.927	1,073,714	1.9202	-0.53%
2014-09-08	0	3.800	3.780	3.800	3.770	3.860	813,600	3,105,546	3.8170	1.933	1.922	1.933	1.917	1.963	1,599,805	1.9412	-0.26%
2014-09-05	0	3.810	3.810	3.830	3.770	3.820	614,048	2,337,009	3.8059	1.938	1.938	1.948	1.917	1.943	1,207,420	1.9355	0.26%
2014-09-04	0	3.800	3.760	3.800	3.750	3.800	283,184	1,070,870	3.7815	1.933	1.912	1.933	1.907	1.933	556,833	1.9231	0.00%
2014-09-03	0	3.800	3.760	3.800	3.770	3.800	419,800	1,591,324	3.7907	1.933	1.912	1.933	1.917	1.933	825,465	1.9278	0.00%
2014-09-02	0	3.800	3.780	3.800	3.760	3.830	203,000	767,920	3.7829	1.933	1.922	1.933	1.912	1.948	399,165	1.9238	-0.78%
2014-09-01	0	3.830	3.800	3.830	3.790	3.840	346,000	1,316,290	3.8043	1.948	1.933	1.948	1.927	1.953	680,350	1.9347	-0.26%
2014-08-29	0	3.840	3.840	3.860	3.800	3.880	374,000	1,432,550	3.8303	1.953	1.953	1.963	1.933	1.973	735,407	1.9480	-0.78%
2014-08-28	0	3.870	3.860	3.880	3.850	3.910	473,800	1,834,508	3.8719	1.968	1.963	1.973	1.958	1.988	931,646	1.9691	-1.28%
2014-08-27	0	3.920	3.900	3.920	3.880	3.980	145,000	565,190	3.8979	1.994	1.983	1.994	1.973	2.024	285,118	1.9823	-0.25%
2014-08-26	0	3.930	3.900	3.930	3.910	3.990	555,000	2,175,900	3.9205	1.999	1.983	1.999	1.988	2.029	1,091,312	1.9938	-0.51%
2014-08-25	0	3.950	3.930	3.950	3.920	4.010	551,200	2,164,160	3.9263	2.009	1.999	2.009	1.994	2.039	1,083,840	1.9968	0.25%
2014-08-22	0	3.940	3.930	3.950	3.930	4.050	613,000	2,415,750	3.9409	2.004	1.999	2.009	1.999	2.060	1,205,359	2.0042	-2.23%
2014-08-21	0	4.490	4.480	4.500	4.450	4.550	890,000	3,987,490	4.4803	2.050	2.045	2.054	2.031	2.077	1,949,788	2.0451	-0.22%
2014-08-20	0	4.500	4.490	4.510	4.480	4.540	191,624	861,806	4.4974	2.054	2.050	2.059	2.045	2.072	419,805	2.0529	-0.22%
2014-08-19	0	4.510	4.500	4.540	4.420	4.550	468,000	2,115,700	4.5207	2.059	2.054	2.072	2.018	2.077	1,025,282	2.0635	0.22%
2014-08-18	0	4.500	4.500	4.520	4.440	4.590	1,298,600	5,821,940	4.4832	2.054	2.054	2.063	2.027	2.095	2,844,938	2.0464	1.58%
2014-08-15	0	4.430	4.430	4.450	4.370	4.440	135,144	595,013	4.4028	2.022	2.022	2.031	1.995	2.027	296,070	2.0097	0.68%
2014-08-14	0	4.400	4.390	4.400	4.380	4.400	73,000	320,230	4.3867	2.008	2.004	2.008	1.999	2.008	159,926	2.0024	0.00%
2014-08-13	0	4.400	4.370	4.400	4.340	4.440	202,800	891,700	4.3969	2.008	1.995	2.008	1.981	2.027	444,289	2.0070	0.00%
2014-08-12	0	4.400	4.400	4.420	4.330	4.430	201,000	882,584	4.3910	2.008	2.008	2.018	1.976	2.022	440,345	2.0043	1.38%
2014-08-11	0	4.340	4.340	4.350	4.340	4.350	88,000	382,330	4.3447	1.981	1.981	1.986	1.981	1.986	192,788	1.9832	0.00%
2014-08-08	0	4.340	4.310	4.340	-	-	400	1,712	4.2800	1.981	1.967	1.981	-	-	876	1.9536	0.00%
2014-08-07	0	4.340	4.320	4.340	4.310	4.340	114,000	492,180	4.3174	1.981	1.972	1.981	1.967	1.981	249,748	1.9707	0.00%
2014-08-06	0	4.340	4.320	4.350	4.330	4.350	61,240	265,672	4.3382	1.981	1.972	1.986	1.976	1.986	134,163	1.9802	-0.23%
2014-08-05	0	4.350	4.320	4.350	4.320	4.370	105,568	458,435	4.3426	1.986	1.972	1.986	1.972	1.995	231,276	1.9822	0.93%
2014-08-04	0	4.310	4.310	4.320	4.300	4.320	348,600	1,499,456	4.3014	1.967	1.967	1.972	1.963	1.972	763,703	1.9634	0.23%
2014-08-01	0	4.300	4.290	4.300	4.290	4.310	83,584	359,576	4.3020	1.963	1.958	1.963	1.958	1.967	183,114	1.9637	0.00%
2014-07-31	0	4.300	4.280	4.300	4.260	4.300	113,048	483,343	4.2756	1.963	1.954	1.963	1.945	1.963	247,662	1.9516	-0.23%
2014-07-30	0	4.310	4.280	4.310	4.280	4.320	126,400	543,080	4.2965	1.967	1.954	1.967	1.954	1.972	276,914	1.9612	0.23%
2014-07-29	0	4.300	4.300	4.310	4.260	4.330	502,276	2,159,490	4.2994	1.963	1.963	1.967	1.945	1.976	1,100,373	1.9625	0.70%
2014-07-28	0	4.270	4.270	4.300	4.270	4.330	149,200	638,688	4.2808	1.949	1.949	1.963	1.949	1.976	326,863	1.9540	-0.70%
2014-07-25	0	4.300	4.290	4.310	4.270	4.330	452,202	1,940,246	4.2907	1.963	1.958	1.967	1.949	1.976	990,672	1.9585	0.23%
2014-07-24	0	4.290	4.280	4.300	4.270	4.330	123,204	529,708	4.2994	1.958	1.954	1.963	1.949	1.976	269,912	1.9625	0.23%
2014-07-23	0	4.280	4.280	4.290	4.250	4.310	209,000	896,170	4.2879	1.954	1.954	1.958	1.940	1.967	457,872	1.9573	-0.47%
2014-07-22	0	4.300	4.280	4.300	4.270	4.300	116,424	499,672	4.2918	1.963	1.954	1.963	1.949	1.963	255,059	1.9590	0.23%
2014-07-21	0	4.290	4.260	4.300	4.270	4.300	54,000	231,110	4.2798	1.958	1.945	1.963	1.949	1.963	118,302	1.9536	-0.23%
2014-07-18	0	4.300	4.260	4.300	4.270	4.320	166,000	711,500	4.2861	1.963	1.945	1.963	1.949	1.972	363,668	1.9565	-0.46%
2014-07-17	0	4.320	4.290	4.320	4.280	4.360	129,272	559,359	4.3270	1.972	1.958	1.972	1.954	1.990	283,206	1.9751	0.00%
2014-07-16	0	4.320	4.280	4.320	4.280	4.340	172,000	740,710	4.3065	1.972	1.954	1.972	1.954	1.981	376,813	1.9657	0.00%
2014-07-15	0	4.320	4.280	4.320	4.270	4.330	308,200	1,325,646	4.3013	1.972	1.954	1.972	1.949	1.976	675,196	1.9633	0.00%
2014-07-14	0	4.320	4.280	4.320	4.280	4.320	160,800	691,582	4.3009	1.972	1.954	1.972	1.954	1.972	352,276	1.9632	0.47%
2014-07-11	0	4.300	4.260	4.300	4.250	4.310	287,400	1,231,038	4.2834	1.963	1.945	1.963	1.940	1.967	629,628	1.9552	0.47%
2014-07-10	0	4.280	4.280	4.290	4.270	4.310	111,000	475,720	4.2858	1.954	1.954	1.958	1.949	1.967	243,176	1.9563	-0.70%
2014-07-09	0	4.310	4.280	4.320	4.270	4.330	375,400	1,616,162	4.3052	1.967	1.954	1.972	1.949	1.976	822,416	1.9651	0.23%
2014-07-08	0	4.300	4.280	4.320	4.270	4.330	551,800	2,377,286	4.3082	1.963	1.954	1.972	1.949	1.976	1,208,868	1.9665	-0.23%
2014-07-07	0	4.310	4.270	4.310	4.200	4.310	1,566,690	6,709,976	4.2829	1.967	1.949	1.967	1.917	1.967	3,432,262	1.9550	1.41%
2014-07-04	0	4.250	4.250	4.260	4.190	4.260	780,200	3,308,958	4.2412	1.940	1.940	1.945	1.913	1.945	1,709,241	1.9359	0.00%
2014-07-03	0	4.250	4.200	4.250	4.190	4.280	494,564	2,081,434	4.2086	1.940	1.917	1.940	1.913	1.954	1,083,477	1.9211	0.47%
2014-07-02	0	4.230	4.210	4.230	4.210	4.290	337,200	1,424,512	4.2245	1.931	1.922	1.931	1.922	1.958	738,729	1.9283	0.48%
2014-06-30	0	4.210	4.210	4.220	4.210	4.250	642,600	2,712,784	4.2216	1.922	1.922	1.926	1.922	1.940	1,407,791	1.9270	0.48%
2014-06-27	0	4.190	4.190	4.200	4.150	4.200	305,840	1,275,692	4.1711	1.913	1.913	1.917	1.894	1.917	670,026	1.9039	0.48%
2014-06-26	0	4.170	4.100	4.170	3.950	4.240	638,954	2,640,857	4.1331	1.903	1.871	1.903	1.803	1.935	1,399,803	1.8866	6.92%
2014-06-25	0	3.900	3.900	3.940	3.880	3.960	262,400	1,028,588	3.9199	1.780	1.780	1.798	1.771	1.808	574,859	1.7893	-0.51%
2014-06-24	0	3.920	3.900	3.920	3.870	3.930	335,000	1,306,760	3.9008	1.789	1.780	1.789	1.766	1.794	733,909	1.7805	1.29%
2014-06-23	0	3.870	3.810	3.870	3.810	3.880	194,000	749,610	3.8640	1.766	1.739	1.766	1.739	1.771	425,010	1.7637	0.26%
2014-06-20	0	3.860	3.850	3.860	3.800	3.860	420,200	1,609,384	3.8300	1.762	1.757	1.762	1.735	1.762	920,563	1.7483	1.58%
2014-06-19	0	3.800	3.770	3.810	3.680	3.800	522,280	1,954,170	3.7416	1.735	1.721	1.739	1.680	1.735	1,144,197	1.7079	3.83%
2014-06-18	0	3.660	3.660	3.670	3.640	3.660	266,200	971,820	3.6507	1.671	1.671	1.675	1.662	1.671	583,184	1.6664	0.83%
2014-06-17	0	3.630	3.560	3.630	3.550	3.640	4,722,000	16,778,450	3.5533	1.657	1.625	1.657	1.620	1.662	10,344,829	1.6219	0.28%
2014-06-16	0	3.620	3.620	3.640	3.510	3.620	283,369	1,014,901	3.5816	1.652	1.652	1.662	1.602	1.652	620,797	1.6348	3.13%
2014-06-13	0	3.510	3.510	3.540	3.500	3.550	21,786,368	78,252,855	3.5918	1.602	1.602	1.616	1.598	1.620	47,728,984	1.6395	0.57%
2014-06-12	0	3.490	3.420	3.490	3.420	3.490	18,000	61,990	3.4439	1.593	1.561	1.593	1.561	1.593	39,434	1.5720	-0.29%
2014-06-11	0	3.500	3.420	3.500	3.410	3.500	187,000	640,530	3.4253	1.598	1.561	1.598	1.557	1.598	409,675	1.5635	-0.28%
2014-06-10	0	3.510	3.420	3.510	3.420	3.510	18,400	63,510	3.4516	1.602	1.561	1.602	1.561	1.602	40,310	1.5755	0.29%
2014-06-09	0	3.500	3.440	3.500	3.450	3.500	22,800	79,328	3.4793	1.598	1.570	1.598	1.575	1.598	49,950	1.5882	0.00%
2014-06-06	0	3.500	3.410	3.500	3.470	3.500	3,000	10,450	3.4833	1.598	1.557	1.598	1.584	1.598	6,572	1.5900	0.57%
2014-06-05	0	3.480	3.440	3.470	3.470	3.480	42,000	146,150	3.4798	1.588	1.570	1.584	1.584	1.588	92,012	1.5884	0.58%
2014-06-04	0	3.460	3.400	3.470	3.400	3.460	291,424	1,003,970	3.4450	1.579	1.552	1.584	1.552	1.579	638,444	1.5725	0.29%
2014-06-03	0	3.450	3.390	3.450	3.380	3.450	1,539,600	5,283,980	3.4320	1.575	1.547	1.575	1.543	1.575	3,372,914	1.5666	2.99%
2014-05-30	0	3.350	3.270	3.350	-	-	80,000	269,600	3.3700	1.529	1.493	1.529	-	-	175,262	1.5383	-0.59%
2014-05-29	0	3.370	3.300	3.380	-	-	0	0	-	1.538	1.506	1.543	-	-	0	-	0.00%
2014-05-28	0	3.370	3.370	3.390	-	-	0	0	-	1.538	1.538	1.547	-	-	0	-	2.12%
2014-05-27	0	3.300	3.280	3.300	3.260	3.350	788,800	2,638,388	3.3448	1.506	1.497	1.506	1.488	1.529	1,728,082	1.5268	-0.60%
2014-05-26	0	3.320	3.280	3.320	3.300	3.320	16,000	52,860	3.3038	1.515	1.497	1.515	1.506	1.515	35,052	1.5080	0.30%
2014-05-23	0	3.310	3.250	3.310	3.220	3.310	127,000	414,500	3.2638	1.511	1.483	1.511	1.470	1.511	278,228	1.4898	0.91%
2014-05-22	0	3.280	3.270	3.280	3.270	3.300	162,000	531,780	3.2826	1.497	1.493	1.497	1.493	1.506	354,905	1.4984	-0.30%
2014-05-21	0	3.290	3.270	3.290	3.240	3.330	61,000	198,870	3.2602	1.502	1.493	1.502	1.479	1.520	133,637	1.4881	-0.90%
2014-05-20	0	3.320	3.250	3.330	-	-	0	0	-	1.515	1.483	1.520	-	-	0	-	0.00%
2014-05-19	0	3.320	3.250	3.320	-	-	0	0	-	1.515	1.483	1.515	-	-	0	-	-0.90%
2014-05-16	0	3.350	3.270	3.350	-	-	200	668	3.3400	1.529	1.493	1.529	-	-	438	1.5246	0.00%
2014-05-15	0	3.350	3.290	3.350	3.320	3.430	61,400	206,496	3.3631	1.529	1.502	1.529	1.515	1.566	134,513	1.5351	-0.59%
2014-05-14	0	3.370	3.300	3.370	3.300	3.370	230,200	769,562	3.3430	1.538	1.506	1.538	1.506	1.538	504,316	1.5260	0.60%
2014-05-13	0	3.350	3.310	3.350	3.300	3.360	73,600	244,216	3.3182	1.529	1.511	1.529	1.506	1.534	161,241	1.5146	-0.89%
2014-05-12	0	3.380	3.310	3.380	3.310	3.390	101,000	337,340	3.3400	1.543	1.511	1.543	1.511	1.547	221,268	1.5246	0.90%
2014-05-09	0	3.350	3.300	3.350	3.300	3.350	46,081	153,595	3.3332	1.529	1.506	1.529	1.506	1.529	100,953	1.5215	-1.47%
2014-05-08	0	3.400	3.310	3.410	3.310	3.400	81,000	270,070	3.3342	1.552	1.511	1.557	1.511	1.552	177,453	1.5219	-1.45%
2014-05-07	0	3.450	3.380	3.450	3.370	3.450	4,357	14,877	3.4145	1.575	1.543	1.575	1.538	1.575	9,545	1.5586	-0.86%
2014-05-05	0	3.480	3.460	3.480	3.360	3.480	65,200	221,540	3.3979	1.588	1.579	1.588	1.534	1.588	142,838	1.5510	0.87%
2014-05-02	0	3.450	3.380	3.450	3.370	3.470	46,000	156,170	3.3950	1.575	1.543	1.575	1.538	1.584	100,776	1.5497	-0.29%
2014-04-30	0	3.460	3.360	3.460	3.360	3.460	47,400	160,528	3.3867	1.579	1.534	1.579	1.534	1.579	103,843	1.5459	0.29%
2014-04-29	0	3.450	3.360	3.450	-	-	0	0	-	1.575	1.534	1.575	-	-	0	-	0.00%
2014-04-28	0	3.450	3.360	3.450	3.360	3.450	24,400	82,714	3.3899	1.575	1.534	1.575	1.534	1.575	53,455	1.5474	0.00%
2014-04-25	0	3.450	3.400	3.450	-	-	0	0	-	1.575	1.552	1.575	-	-	0	-	0.00%
2014-04-24	0	3.450	3.400	3.460	3.450	3.550	686,000	2,369,810	3.4545	1.575	1.552	1.579	1.575	1.620	1,502,870	1.5769	-0.58%
2014-04-23	1	-	-	-	-	-	0	0	-	1.584	-	-	-	-	0	-	0.00%
2014-04-22	1	-	-	-	-	-	0	0	-	1.584	-	-	-	-	0	-	0.00%
2014-04-17	1	-	-	-	-	-	0	0	-	1.584	-	-	-	-	0	-	0.00%
2014-04-16	1	-	-	-	-	-	0	0	-	1.584	-	-	-	-	0	-	0.00%
2014-04-15	1	-	-	-	-	-	0	0	-	1.584	-	-	-	-	0	-	0.00%
2014-04-14	1	-	-	-	-	-	0	0	-	1.584	-	-	-	-	0	-	0.00%
2014-04-11	0	3.470	3.390	3.470	3.480	3.480	25,400	88,202	3.4725	1.584	1.547	1.584	1.588	1.588	55,646	1.5851	0.58%
2014-04-10	0	3.450	3.390	3.450	3.450	3.450	30,000	103,500	3.4500	1.575	1.547	1.575	1.575	1.575	65,723	1.5748	-0.86%
2014-04-09	0	3.480	3.370	3.480	3.450	3.480	4,800	16,486	3.4346	1.588	1.538	1.588	1.575	1.588	10,516	1.5677	0.58%
2014-04-08	0	3.460	3.360	3.460	3.340	3.490	62,200	210,474	3.3838	1.579	1.534	1.579	1.525	1.593	136,266	1.5446	1.76%
2014-04-07	0	3.400	3.370	3.400	3.380	3.400	46,000	155,840	3.3878	1.552	1.538	1.552	1.543	1.552	100,776	1.5464	-1.16%
2014-04-04	0	3.440	3.420	3.450	3.440	3.440	100,000	342,000	3.4200	1.570	1.561	1.575	1.570	1.570	219,077	1.5611	0.29%
2014-04-03	0	3.430	3.400	3.430	3.400	3.450	174,035	594,689	3.4171	1.566	1.552	1.566	1.552	1.575	381,271	1.5598	-0.58%
2014-04-02	0	3.450	3.400	3.450	3.430	3.460	117,000	404,330	3.4558	1.575	1.552	1.575	1.566	1.579	256,320	1.5774	-0.86%
2014-04-01	0	3.480	3.480	3.490	-	-	0	0	-	1.588	1.588	1.593	-	-	0	-	0.58%
2014-03-31	0	3.460	3.410	3.460	3.440	3.460	108,800	374,256	3.4399	1.579	1.557	1.579	1.570	1.579	238,356	1.5702	0.58%
2014-03-28	0	3.440	3.420	3.440	3.370	3.450	525,600	1,773,900	3.3750	1.570	1.561	1.570	1.538	1.575	1,151,470	1.5406	0.00%
2014-03-27	0	3.440	3.440	3.470	3.360	3.360	39,800	133,680	3.3588	1.570	1.570	1.584	1.534	1.534	87,193	1.5332	0.00%
2014-03-26	0	3.440	3.390	3.440	3.380	3.440	26,600	90,438	3.3999	1.570	1.547	1.570	1.543	1.570	58,275	1.5519	-1.15%
2014-03-25	0	3.480	3.350	3.480	3.350	3.480	26,000	87,760	3.3754	1.588	1.529	1.588	1.529	1.588	56,960	1.5407	0.87%
2014-03-24	0	3.450	3.360	3.450	3.350	3.450	10,800	36,720	3.4000	1.575	1.534	1.575	1.529	1.575	23,660	1.5520	0.58%
2014-03-21	0	3.430	3.430	3.460	3.370	3.370	73,000	246,010	3.3700	1.566	1.566	1.579	1.538	1.538	159,926	1.5383	1.18%
2014-03-20	0	3.390	3.300	3.390	3.300	3.450	183,600	615,080	3.3501	1.547	1.506	1.547	1.506	1.575	402,226	1.5292	-1.17%
2014-03-19	0	3.430	3.370	3.430	-	-	0	0	-	1.566	1.538	1.566	-	-	0	-	0.00%
2014-03-18	0	3.430	3.370	3.430	3.360	3.430	185,000	625,730	3.3823	1.566	1.538	1.566	1.534	1.566	405,293	1.5439	0.59%
2014-03-17	0	3.410	3.370	3.410	3.360	3.410	245,800	830,696	3.3796	1.557	1.538	1.557	1.534	1.557	538,492	1.5426	0.00%
2014-03-14	0	3.410	3.380	3.410	3.370	3.460	146,000	494,350	3.3860	1.557	1.543	1.557	1.538	1.579	319,853	1.5456	-2.29%
2014-03-13	0	3.490	3.410	3.490	3.420	3.490	82,000	282,610	3.4465	1.593	1.557	1.593	1.561	1.593	179,643	1.5732	0.00%
2014-03-12	0	3.490	3.490	3.500	3.480	3.480	56,000	194,880	3.4800	1.593	1.593	1.598	1.588	1.588	122,683	1.5885	0.29%
2014-03-11	0	3.480	3.420	3.480	3.450	3.480	183,000	631,700	3.4519	1.588	1.561	1.588	1.575	1.588	400,911	1.5757	1.75%
2014-03-10	0	3.420	3.420	3.450	3.410	3.480	35,600	121,702	3.4186	1.561	1.561	1.575	1.557	1.588	77,992	1.5605	-2.29%
2014-03-07	0	3.500	3.420	3.500	3.410	3.520	224,650	776,822	3.4579	1.598	1.561	1.598	1.557	1.607	492,157	1.5784	0.00%
2014-03-06	0	3.500	3.450	3.500	3.520	3.520	1,000	3,520	3.5200	1.598	1.575	1.598	1.607	1.607	2,191	1.6067	-0.85%
2014-03-05	0	3.530	3.460	3.530	3.440	3.530	2,533,360	8,615,943	3.4010	1.611	1.579	1.611	1.570	1.611	5,550,016	1.5524	0.00%
2014-03-04	0	3.530	3.440	3.530	3.420	3.530	234,000	818,200	3.4966	1.611	1.570	1.611	1.561	1.611	512,641	1.5960	2.32%
2014-03-03	0	3.450	3.400	3.500	3.450	3.450	45,000	155,250	3.4500	1.575	1.552	1.598	1.575	1.575	98,585	1.5748	-0.86%
2014-02-28	0	3.480	3.450	3.500	3.440	3.480	293,000	1,012,240	3.4547	1.588	1.575	1.598	1.570	1.588	641,896	1.5770	0.87%
2014-02-27	0	3.450	3.380	3.450	3.390	3.450	11,400	38,920	3.4140	1.575	1.543	1.575	1.547	1.575	24,975	1.5584	0.00%
2014-02-26	0	3.450	3.370	3.450	3.370	3.450	151,800	518,104	3.4131	1.575	1.538	1.575	1.538	1.575	332,559	1.5579	0.29%
2014-02-25	0	3.440	3.430	3.440	3.400	3.470	14,400	49,102	3.4099	1.570	1.566	1.570	1.552	1.584	31,547	1.5565	-0.86%
2014-02-24	0	3.470	3.390	3.470	3.390	3.470	165,000	562,820	3.4110	1.584	1.547	1.584	1.547	1.584	361,478	1.5570	-0.29%
2014-02-21	0	3.480	3.400	3.480	3.370	3.480	81,400	279,000	3.4275	1.588	1.552	1.588	1.538	1.588	178,329	1.5645	0.00%
2014-02-20	0	3.480	3.400	3.480	3.400	3.480	76,537	263,938	3.4485	1.588	1.552	1.588	1.552	1.588	167,675	1.5741	0.58%
2014-02-19	0	3.460	3.460	3.470	3.340	3.450	152,600	523,438	3.4301	1.579	1.579	1.584	1.525	1.575	334,312	1.5657	0.58%
2014-02-18	0	3.440	3.350	3.440	3.330	3.450	253,200	866,912	3.4238	1.570	1.529	1.570	1.520	1.575	554,704	1.5628	1.78%
2014-02-17	0	3.380	3.330	3.450	3.300	3.380	306,800	1,022,700	3.3334	1.543	1.520	1.575	1.506	1.543	672,129	1.5216	1.81%
2014-02-14	0	3.320	3.280	3.320	3.240	3.320	423,600	1,394,096	3.2911	1.515	1.497	1.515	1.479	1.515	928,011	1.5022	2.79%
2014-02-13	0	3.230	3.110	3.240	3.220	3.230	40,000	129,000	3.2250	1.474	1.420	1.479	1.470	1.474	87,631	1.4721	0.31%
2014-02-12	0	3.220	3.160	3.220	3.120	3.220	181,400	576,666	3.1790	1.470	1.442	1.470	1.424	1.470	397,406	1.4511	1.58%
2014-02-11	0	3.170	3.090	3.170	3.080	3.170	222,800	700,460	3.1439	1.447	1.410	1.447	1.406	1.447	488,104	1.4351	2.26%
2014-02-10	0	3.100	3.030	3.140	3.100	3.100	83,000	257,300	3.1000	1.415	1.383	1.433	1.415	1.415	181,834	1.4150	0.98%
2014-02-07	0	3.070	3.030	3.070	3.020	3.070	112,000	339,650	3.0326	1.401	1.383	1.401	1.379	1.401	245,367	1.3843	0.33%
2014-02-06	0	3.060	3.030	3.060	3.040	3.070	24,400	74,322	3.0460	1.397	1.383	1.397	1.388	1.401	53,455	1.3904	0.33%
2014-02-05	0	3.050	3.000	3.050	3.040	3.060	13,000	39,630	3.0485	1.392	1.369	1.392	1.388	1.397	28,480	1.3915	-0.97%
2014-02-04	0	3.080	3.010	3.080	3.000	3.080	17,680	53,232	3.0109	1.406	1.374	1.406	1.369	1.406	38,733	1.3743	0.33%
2014-01-30	0	3.070	3.030	3.080	3.020	3.070	697,800	2,108,246	3.0213	1.401	1.383	1.406	1.379	1.401	1,528,721	1.3791	-0.97%
2014-01-29	0	3.100	3.060	3.120	-	-	0	0	-	1.415	1.397	1.424	-	-	0	-	0.00%
2014-01-28	0	3.100	3.100	3.120	-	-	0	0	-	1.415	1.415	1.424	-	-	0	-	0.65%
2014-01-27	0	3.080	3.030	3.080	3.030	3.080	303,000	918,820	3.0324	1.406	1.383	1.406	1.383	1.406	663,804	1.3842	-0.65%
2014-01-24	0	3.100	3.060	3.140	3.100	3.110	176,200	546,514	3.1017	1.415	1.397	1.433	1.415	1.420	386,014	1.4158	0.65%
2014-01-23	0	3.080	3.010	3.230	2.980	3.080	162,800	498,274	3.0607	1.406	1.374	1.474	1.360	1.406	356,658	1.3971	1.32%
2014-01-22	0	3.040	3.010	3.040	3.000	3.040	189,800	572,768	3.0177	1.388	1.374	1.388	1.369	1.388	415,809	1.3775	1.33%
2014-01-21	0	3.000	2.980	3.000	2.990	3.000	29,400	87,888	2.9894	1.369	1.360	1.369	1.365	1.369	64,409	1.3645	0.00%
2014-01-20	0	3.000	2.970	3.000	2.960	3.000	54,200	161,368	2.9773	1.369	1.356	1.369	1.351	1.369	118,740	1.3590	0.33%
2014-01-17	0	2.990	2.970	3.000	2.990	3.000	9,800	29,264	2.9861	1.365	1.356	1.369	1.365	1.369	21,470	1.3630	-0.33%
2014-01-16	0	3.000	2.980	3.000	2.950	3.000	295,000	884,660	2.9988	1.369	1.360	1.369	1.347	1.369	646,278	1.3689	1.35%
2014-01-15	0	2.960	2.960	2.980	2.950	2.960	73,800	217,770	2.9508	1.351	1.351	1.360	1.347	1.351	161,679	1.3469	-0.67%
2014-01-14	0	2.980	2.950	2.980	2.920	2.980	584,200	1,718,156	2.9410	1.360	1.347	1.360	1.333	1.360	1,279,850	1.3425	1.36%
2014-01-13	0	2.940	2.930	2.940	2.920	2.960	151,800	446,132	2.9389	1.342	1.337	1.342	1.333	1.351	332,559	1.3415	-0.68%
2014-01-10	0	2.960	2.930	2.960	2.930	2.960	13,000	38,120	2.9323	1.351	1.337	1.351	1.337	1.351	28,480	1.3385	0.34%
2014-01-09	0	2.950	2.950	2.980	2.930	2.970	90,000	265,140	2.9460	1.347	1.347	1.360	1.337	1.356	197,170	1.3447	0.00%
2014-01-08	0	2.950	2.920	2.950	2.940	2.950	192,000	562,720	2.9308	1.347	1.333	1.347	1.342	1.347	420,628	1.3378	0.34%
2014-01-07	0	2.940	2.940	2.950	2.940	2.940	261,320	766,834	2.9345	1.342	1.342	1.347	1.342	1.342	572,493	1.3395	0.34%
2014-01-06	0	2.930	2.920	2.960	2.930	2.930	38,000	111,340	2.9300	1.337	1.333	1.351	1.337	1.337	83,249	1.3374	-1.01%
2014-01-03	0	2.960	2.940	2.960	2.930	2.960	102,600	301,812	2.9416	1.351	1.342	1.351	1.337	1.351	224,773	1.3427	-0.67%
2014-01-02	0	2.980	2.960	2.980	2.950	2.980	72,800	215,428	2.9592	1.360	1.351	1.360	1.347	1.360	159,488	1.3507	0.00%
2013-12-31	0	2.980	2.980	2.990	2.960	2.960	17,000	50,320	2.9600	1.360	1.360	1.365	1.351	1.351	37,243	1.3511	-0.33%
2013-12-30	0	2.990	2.990	3.000	2.950	2.980	15,160	44,807	2.9556	1.365	1.365	1.369	1.347	1.360	33,212	1.3491	0.34%
2013-12-27	0	2.980	2.960	3.000	-	-	20,000	59,600	2.9800	1.360	1.351	1.369	-	-	43,815	1.3603	0.00%
2013-12-24	0	2.980	2.980	3.050	-	-	0	0	-	1.360	1.360	1.392	-	-	0	-	0.00%
2013-12-23	0	2.980	2.980	3.000	2.980	2.980	41,200	122,556	2.9747	1.360	1.360	1.369	1.360	1.360	90,260	1.3578	0.00%
2013-12-20	0	2.980	2.950	2.980	2.960	2.980	30,400	90,146	2.9653	1.360	1.347	1.360	1.351	1.360	66,599	1.3536	0.34%
2013-12-19	0	2.970	2.970	2.980	2.950	2.970	47,000	139,306	2.9640	1.356	1.356	1.360	1.347	1.356	102,966	1.3529	-0.34%
2013-12-18	0	2.980	2.970	3.010	2.980	2.980	30,000	89,400	2.9800	1.360	1.356	1.374	1.360	1.360	65,723	1.3603	0.00%
2013-12-17	0	2.980	2.970	3.000	2.980	2.990	39,000	116,320	2.9826	1.360	1.356	1.369	1.360	1.365	85,440	1.3614	0.00%
2013-12-16	0	2.980	2.980	3.000	2.980	3.000	121,144	362,304	2.9907	1.360	1.360	1.369	1.360	1.369	265,399	1.3651	0.00%
2013-12-13	0	3.040	3.010	3.040	3.010	3.050	209,282	632,807	3.0237	1.360	1.347	1.360	1.347	1.365	467,721	1.3530	1.00%
2013-12-12	0	3.010	3.010	3.020	2.980	3.010	114,600	343,710	2.9992	1.347	1.347	1.351	1.333	1.347	256,118	1.3420	0.33%
2013-12-11	0	3.000	2.990	3.000	2.990	3.000	46,000	137,920	2.9983	1.342	1.338	1.342	1.338	1.342	102,805	1.3416	0.00%
2013-12-10	0	3.000	2.970	3.010	2.960	3.000	19,000	56,600	2.9789	1.342	1.329	1.347	1.324	1.342	42,463	1.3329	0.33%
2013-12-09	0	2.990	2.990	3.000	2.970	3.010	88,120	263,132	2.9861	1.338	1.338	1.342	1.329	1.347	196,938	1.3361	0.34%
2013-12-06	0	2.980	2.980	2.990	2.960	2.990	132,800	394,348	2.9695	1.333	1.333	1.338	1.324	1.338	296,792	1.3287	-0.67%
2013-12-05	0	3.000	2.980	3.000	3.000	3.030	75,000	225,400	3.0053	1.342	1.333	1.342	1.342	1.356	167,616	1.3447	0.00%
2013-12-04	0	3.000	2.960	3.000	2.940	3.030	107,446	324,195	3.0173	1.342	1.324	1.342	1.316	1.356	240,129	1.3501	0.67%
2013-12-03	0	2.980	2.990	3.000	2.930	2.990	46,000	136,040	2.9574	1.333	1.338	1.342	1.311	1.338	102,805	1.3233	1.02%
2013-12-02	0	2.950	2.940	2.950	2.910	2.950	190,000	558,428	2.9391	1.320	1.316	1.320	1.302	1.320	424,628	1.3151	1.37%
2013-11-29	0	2.910	2.880	2.910	2.850	2.930	242,933	698,813	2.8766	1.302	1.289	1.302	1.275	1.311	542,927	1.2871	-0.34%
2013-11-28	0	2.920	2.920	2.940	2.910	2.940	56,400	164,812	2.9222	1.307	1.307	1.316	1.302	1.316	126,047	1.3075	-0.68%
2013-11-27	0	2.940	2.950	2.960	2.930	2.960	53,000	155,730	2.9383	1.316	1.320	1.324	1.311	1.324	118,449	1.3147	-0.34%
2013-11-26	0	2.950	2.930	2.950	2.950	2.960	30,000	88,600	2.9533	1.320	1.311	1.320	1.320	1.324	67,046	1.3215	0.00%
2013-11-25	0	2.950	2.940	2.960	2.930	2.950	84,200	248,130	2.9469	1.320	1.316	1.324	1.311	1.320	188,177	1.3186	-0.34%
2013-11-22	0	2.960	2.960	2.970	2.920	2.920	1,218,745	3,619,543	2.9699	1.324	1.324	1.329	1.307	1.307	2,723,752	1.3289	-0.34%
2013-11-21	0	2.970	2.900	2.970	2.900	2.970	106,082	309,361	2.9162	1.329	1.298	1.329	1.298	1.329	237,081	1.3049	-0.34%
2013-11-20	0	2.980	2.930	2.980	2.920	2.990	180,428	531,988	2.9485	1.333	1.311	1.333	1.307	1.338	403,235	1.3193	1.02%
2013-11-19	0	2.950	2.950	2.970	2.950	2.980	250,800	743,600	2.9649	1.320	1.320	1.329	1.320	1.333	560,509	1.3267	-0.34%
2013-11-18	0	2.960	2.940	2.960	2.950	3.000	236,000	696,860	2.9528	1.324	1.316	1.324	1.320	1.342	527,432	1.3212	0.00%
2013-11-15	0	2.960	2.960	2.980	2.920	2.940	275,000	807,270	2.9355	1.324	1.324	1.333	1.307	1.316	614,593	1.3135	1.02%
2013-11-14	0	2.930	2.910	2.930	2.900	2.930	21,000	61,030	2.9062	1.311	1.302	1.311	1.298	1.311	46,933	1.3004	-0.34%
2013-11-13	0	2.940	2.900	2.940	-	-	0	0	-	1.316	1.298	1.316	-	-	0	-	-0.34%
2013-11-12	0	2.950	2.910	2.950	2.940	2.950	2,360	6,923	2.9335	1.320	1.302	1.320	1.316	1.320	5,274	1.3126	-0.34%
2013-11-11	0	2.960	2.920	2.960	2.930	2.960	270,000	798,300	2.9567	1.324	1.307	1.324	1.311	1.324	603,418	1.3230	1.02%
2013-11-08	0	2.930	2.930	2.940	2.910	2.940	40,600	119,026	2.9317	1.311	1.311	1.316	1.302	1.316	90,736	1.3118	-0.34%
2013-11-07	0	2.940	2.930	2.940	2.920	2.940	61,400	179,872	2.9295	1.316	1.311	1.316	1.307	1.316	137,222	1.3108	0.00%
2013-11-06	0	2.940	2.920	2.940	2.900	2.940	85,000	248,620	2.9249	1.316	1.307	1.316	1.298	1.316	189,965	1.3088	-0.34%
2013-11-05	0	2.950	2.940	2.950	2.950	2.950	160,000	472,000	2.9500	1.320	1.316	1.320	1.320	1.320	357,581	1.3200	-0.67%
2013-11-04	0	2.970	2.970	2.980	2.940	2.950	162,200	478,006	2.9470	1.329	1.329	1.333	1.316	1.320	362,498	1.3186	-0.67%
2013-11-01	0	2.990	2.950	2.990	-	-	600	1,740	2.9000	1.338	1.320	1.338	-	-	1,341	1.2976	0.00%
2013-10-31	0	2.990	2.990	3.000	2.940	2.940	2,000	5,880	2.9400	1.338	1.338	1.342	1.316	1.316	4,470	1.3155	0.00%
2013-10-30	0	2.990	2.950	3.000	2.990	2.990	30,000	89,700	2.9900	1.338	1.320	1.342	1.338	1.338	67,046	1.3379	0.67%
2013-10-29	0	2.970	2.970	2.980	2.910	3.000	70,400	206,694	2.9360	1.329	1.329	1.333	1.302	1.342	157,336	1.3137	0.00%
2013-10-28	0	2.970	2.930	3.000	2.950	3.000	71,200	211,744	2.9739	1.329	1.311	1.342	1.320	1.342	159,124	1.3307	-1.00%
2013-10-25	0	3.000	2.930	3.000	2.910	3.000	29,000	85,300	2.9414	1.342	1.311	1.342	1.302	1.342	64,812	1.3161	1.01%
2013-10-24	0	2.970	2.970	2.990	2.930	2.940	6,400	18,788	2.9356	1.329	1.329	1.338	1.311	1.316	14,303	1.3135	0.34%
2013-10-23	0	2.960	2.950	2.970	2.950	2.970	78,351	231,842	2.9590	1.324	1.320	1.329	1.320	1.329	175,105	1.3240	-0.34%
2013-10-22	0	2.970	2.970	2.990	2.960	3.000	67,000	199,056	2.9710	1.329	1.329	1.338	1.324	1.342	149,737	1.3294	-0.67%
2013-10-21	0	2.990	2.990	3.000	2.960	2.990	22,000	65,530	2.9786	1.338	1.338	1.342	1.324	1.338	49,167	1.3328	0.34%
2013-10-18	0	2.980	2.950	2.980	2.980	2.980	3,000	8,940	2.9800	1.333	1.320	1.333	1.333	1.333	6,705	1.3334	0.00%
2013-10-17	0	2.980	2.980	3.000	2.950	3.000	7,992	23,642	2.9582	1.333	1.333	1.342	1.320	1.342	17,861	1.3237	-0.67%
2013-10-16	0	3.000	2.950	3.000	-	-	0	0	-	1.342	1.320	1.342	-	-	0	-	0.00%
2013-10-15	0	3.000	2.980	3.000	2.950	3.000	4,000	11,900	2.9750	1.342	1.333	1.342	1.320	1.342	8,940	1.3312	0.33%
2013-10-11	0	2.990	2.950	3.000	2.990	3.000	194,400	582,736	2.9976	1.338	1.320	1.342	1.338	1.342	434,461	1.3413	0.00%
2013-10-10	0	2.990	2.990	3.000	2.960	2.990	52,800	157,608	2.9850	1.338	1.338	1.342	1.324	1.338	118,002	1.3356	-0.33%
2013-10-09	0	3.000	2.980	3.020	2.980	3.000	245,600	735,864	2.9962	1.342	1.333	1.351	1.333	1.342	548,887	1.3406	0.00%
2013-10-08	0	3.000	2.980	3.000	2.980	3.000	47,000	140,220	2.9834	1.342	1.333	1.342	1.333	1.342	105,039	1.3349	1.69%
2013-10-07	0	2.950	2.950	2.960	2.940	2.960	37,600	111,082	2.9543	1.320	1.320	1.324	1.316	1.324	84,032	1.3219	-1.01%
2013-10-04	0	2.980	2.950	2.980	2.940	2.980	113,304	334,218	2.9497	1.333	1.320	1.333	1.316	1.333	253,221	1.3199	-0.33%
2013-10-03	0	2.990	2.940	3.000	2.940	2.990	608,000	1,797,980	2.9572	1.338	1.316	1.342	1.316	1.338	1,358,808	1.3232	0.00%
2013-10-02	0	2.990	2.990	3.000	2.960	2.960	530,000	1,581,800	2.9845	1.338	1.338	1.342	1.324	1.324	1,184,488	1.3354	0.34%
2013-09-30	0	2.980	2.980	2.990	2.930	2.990	213,002	632,157	2.9678	1.333	1.333	1.338	1.311	1.338	476,034	1.3280	-0.67%
2013-09-27	0	3.000	2.930	3.000	2.900	3.000	145,024	430,108	2.9658	1.342	1.311	1.342	1.298	1.342	324,112	1.3270	0.67%
2013-09-26	0	2.980	2.980	3.000	2.950	2.950	1,800	5,270	2.9278	1.333	1.333	1.342	1.320	1.320	4,023	1.3100	-0.67%
2013-09-25	0	3.000	2.920	3.000	2.920	3.000	10,200	30,264	2.9671	1.342	1.307	1.342	1.307	1.342	22,796	1.3276	0.00%
2013-09-24	0	3.000	2.930	3.000	-	-	0	0	-	1.342	1.311	1.342	-	-	0	-	0.00%
2013-09-23	0	3.000	2.940	3.000	-	-	0	0	-	1.342	1.316	1.342	-	-	0	-	0.00%
2013-09-19	0	3.000	2.940	3.000	2.940	3.000	324,405	959,112	2.9565	1.342	1.316	1.342	1.316	1.342	725,007	1.3229	0.67%
2013-09-18	0	2.980	2.950	2.980	2.930	2.980	23,200	68,540	2.9543	1.333	1.320	1.333	1.311	1.333	51,849	1.3219	0.00%
2013-09-17	0	2.980	2.940	2.990	2.940	2.980	44,000	129,770	2.9493	1.333	1.316	1.338	1.316	1.333	98,335	1.3197	0.34%
2013-09-16	0	2.970	2.960	2.970	2.950	2.970	59,000	174,650	2.9602	1.329	1.324	1.329	1.320	1.329	131,858	1.3245	0.68%
2013-09-13	0	2.950	2.910	2.950	2.910	2.950	275,800	810,840	2.9400	1.320	1.302	1.320	1.302	1.320	616,381	1.3155	0.34%
2013-09-12	0	2.940	2.910	2.940	2.920	2.950	65,600	191,874	2.9249	1.316	1.302	1.316	1.307	1.320	146,608	1.3088	-0.34%
2013-09-11	0	2.950	2.930	2.950	2.900	2.950	338,000	987,220	2.9208	1.320	1.311	1.320	1.298	1.320	755,390	1.3069	-0.34%
2013-09-10	0	2.960	2.940	2.960	2.930	2.970	575,200	1,689,390	2.9370	1.324	1.316	1.324	1.311	1.329	1,285,504	1.3142	0.68%
2013-09-09	0	2.940	2.940	2.960	2.930	2.960	283,139	831,808	2.9378	1.316	1.316	1.324	1.311	1.324	632,782	1.3145	-0.68%
2013-09-06	0	2.960	2.960	2.970	2.960	2.960	22,000	65,120	2.9600	1.324	1.324	1.329	1.324	1.324	49,167	1.3245	-0.34%
2013-09-05	0	2.970	2.960	2.970	2.960	3.000	431,877	1,281,342	2.9669	1.329	1.324	1.329	1.324	1.342	965,194	1.3275	-1.00%
2013-09-04	0	3.000	2.960	3.000	2.960	3.000	184,950	549,284	2.9699	1.342	1.324	1.342	1.324	1.342	413,341	1.3289	0.00%
2013-09-03	0	3.000	2.970	3.000	2.960	3.000	40,224	119,454	2.9697	1.342	1.329	1.342	1.324	1.342	89,896	1.3288	-0.66%
2013-09-02	0	3.020	2.980	3.040	2.970	3.020	732,104	2,184,257	2.9835	1.351	1.333	1.360	1.329	1.351	1,636,166	1.3350	1.34%
2013-08-30	0	2.980	2.980	3.050	2.970	3.000	146,878	438,072	2.9826	1.333	1.333	1.365	1.329	1.342	328,255	1.3345	-0.67%
2013-08-29	0	3.000	2.990	3.060	2.990	3.070	71,000	213,920	3.0130	1.342	1.338	1.369	1.338	1.374	158,677	1.3482	-1.32%
2013-08-28	0	3.040	3.040	3.050	3.030	3.050	344,000	1,045,750	3.0400	1.360	1.360	1.365	1.356	1.365	768,800	1.3602	-1.30%
2013-08-27	0	3.080	3.030	3.080	-	-	0	0	-	1.378	1.356	1.378	-	-	0	-	-0.65%
2013-08-26	0	3.100	3.050	3.100	3.080	3.100	7,000	21,600	3.0857	1.387	1.365	1.387	1.378	1.387	15,644	1.3807	1.64%
2013-08-23	0	3.050	3.050	3.110	3.010	3.100	155,000	477,570	3.0811	1.365	1.365	1.392	1.347	1.387	346,407	1.3786	0.99%
2013-08-22	0	3.020	3.020	3.080	3.000	3.100	53,000	162,630	3.0685	1.351	1.351	1.378	1.342	1.387	118,449	1.3730	1.00%
2013-08-21	0	3.140	3.140	3.160	3.140	3.180	346,200	1,098,300	3.1724	1.338	1.338	1.346	1.338	1.355	812,531	1.3517	-1.26%
2013-08-20	0	3.180	3.140	3.180	3.120	3.180	96,138	301,607	3.1372	1.355	1.338	1.355	1.329	1.355	225,636	1.3367	0.00%
2013-08-19	0	3.180	3.140	3.180	3.130	3.200	27,200	86,786	3.1907	1.355	1.338	1.355	1.334	1.363	63,838	1.3595	1.92%
2013-08-16	0	3.120	3.120	3.130	3.120	3.140	172,000	538,300	3.1297	1.329	1.329	1.334	1.329	1.338	403,684	1.3335	-0.64%
2013-08-15	0	3.140	3.130	3.140	3.130	3.170	507,000	1,593,816	3.1436	1.338	1.334	1.338	1.334	1.351	1,189,929	1.3394	-0.63%
2013-08-13	0	3.160	3.160	3.200	3.160	3.200	48,400	153,718	3.1760	1.346	1.346	1.363	1.346	1.363	113,595	1.3532	-1.25%
2013-08-12	0	3.200	3.200	3.230	-	-	0	0	-	1.363	1.363	1.376	-	-	0	-	1.91%
2013-08-09	0	3.140	3.140	3.190	3.130	3.200	254,824	802,536	3.1494	1.338	1.338	1.359	1.334	1.363	598,072	1.3419	-1.87%
2013-08-08	0	3.200	3.150	3.230	-	-	800	2,480	3.1000	1.363	1.342	1.376	-	-	1,878	1.3208	0.00%
2013-08-07	0	3.200	3.200	3.230	3.180	3.180	4,200	13,344	3.1771	1.363	1.363	1.376	1.355	1.355	9,857	1.3537	0.00%
2013-08-06	0	3.200	3.170	3.200	3.150	3.250	116,000	367,820	3.1709	1.363	1.351	1.363	1.342	1.385	272,252	1.3510	1.59%
2013-08-05	0	3.150	3.150	3.220	3.140	3.220	96,200	305,520	3.1759	1.342	1.342	1.372	1.338	1.372	225,781	1.3532	-0.94%
2013-08-02	0	3.180	3.180	3.200	3.180	3.200	22,072	70,585	3.1979	1.355	1.355	1.363	1.355	1.363	51,803	1.3626	-0.93%
2013-08-01	0	3.210	3.160	3.210	3.200	3.210	13,000	41,610	3.2008	1.368	1.346	1.368	1.363	1.368	30,511	1.3638	1.26%
2013-07-31	0	3.170	3.120	3.170	-	-	0	0	-	1.351	1.329	1.351	-	-	0	-	0.00%
2013-07-30	0	3.170	3.100	3.200	-	-	0	0	-	1.351	1.321	1.363	-	-	0	-	0.00%
2013-07-29	0	3.170	3.120	3.180	3.100	3.170	59,000	183,550	3.1110	1.351	1.329	1.355	1.321	1.351	138,473	1.3255	-0.31%
2013-07-26	0	3.180	3.150	3.180	3.120	3.180	131,000	412,960	3.1524	1.355	1.342	1.355	1.329	1.355	307,457	1.3431	1.27%
2013-07-25	0	3.140	3.140	3.190	3.120	3.200	122,400	384,560	3.1418	1.338	1.338	1.359	1.329	1.363	287,273	1.3387	-1.87%
2013-07-24	0	3.200	3.130	3.200	-	-	400	1,240	3.1000	1.363	1.334	1.363	-	-	939	1.3208	0.00%
2013-07-23	0	3.200	3.150	3.200	3.150	3.220	12,200	38,962	3.1936	1.363	1.342	1.363	1.342	1.372	28,633	1.3607	2.89%
2013-07-22	0	3.110	3.100	3.140	3.110	3.120	23,200	72,276	3.1153	1.325	1.321	1.338	1.325	1.329	54,450	1.3274	-2.51%
2013-07-19	0	3.190	3.190	3.200	3.150	3.160	12,040	37,863	3.1448	1.359	1.359	1.363	1.342	1.346	28,258	1.3399	-0.62%
2013-07-18	0	3.210	3.150	3.210	3.110	3.210	105,000	331,030	3.1527	1.368	1.342	1.368	1.325	1.368	246,435	1.3433	0.00%
2013-07-17	0	3.210	3.210	3.220	3.080	3.240	69,976	218,288	3.1195	1.368	1.368	1.372	1.312	1.380	164,234	1.3291	0.31%
2013-07-16	0	3.200	3.150	3.200	3.200	3.200	11,000	35,140	3.1945	1.363	1.342	1.363	1.363	1.363	25,817	1.3611	0.31%
2013-07-15	0	3.190	3.170	3.190	3.150	3.200	6,000	18,950	3.1583	1.359	1.351	1.359	1.342	1.363	14,082	1.3457	1.27%
2013-07-12	0	3.150	3.140	3.200	3.110	3.200	27,600	87,002	3.1522	1.342	1.338	1.363	1.325	1.363	64,777	1.3431	-1.25%
2013-07-11	0	3.190	3.150	3.190	3.160	3.190	81,224	257,972	3.1761	1.359	1.342	1.359	1.346	1.359	190,633	1.3532	0.31%
2013-07-10	0	3.180	3.120	3.190	3.130	3.180	89,400	281,596	3.1498	1.355	1.329	1.359	1.334	1.355	209,822	1.3421	-0.62%
2013-07-09	0	3.200	3.130	3.200	-	-	0	0	-	1.363	1.334	1.363	-	-	0	-	0.00%
2013-07-08	0	3.200	3.130	3.200	3.200	3.200	20,000	64,000	3.2000	1.363	1.334	1.363	1.363	1.363	46,940	1.3634	0.00%
2013-07-05	0	3.200	3.160	3.200	3.120	3.200	210,000	664,460	3.1641	1.363	1.346	1.363	1.329	1.363	492,870	1.3481	-0.62%
2013-07-04	0	3.220	3.140	3.230	3.150	3.220	24,000	75,880	3.1617	1.372	1.338	1.376	1.342	1.372	56,328	1.3471	-0.62%
2013-07-03	0	3.240	3.200	3.250	3.130	3.250	141,000	444,310	3.1511	1.380	1.363	1.385	1.334	1.385	330,927	1.3426	-0.31%
2013-07-02	0	3.250	3.200	3.260	3.250	3.270	81,400	265,410	3.2606	1.385	1.363	1.389	1.385	1.393	191,046	1.3892	0.31%
2013-06-28	0	3.240	3.180	3.250	3.180	3.240	63,000	201,600	3.2000	1.380	1.355	1.385	1.355	1.380	147,861	1.3634	2.21%
2013-06-27	0	3.170	3.130	3.180	3.130	3.180	162,000	508,250	3.1373	1.351	1.334	1.355	1.334	1.355	380,214	1.3367	-2.46%
2013-06-26	0	3.250	3.160	3.250	3.090	3.250	763,000	2,381,560	3.1213	1.385	1.346	1.385	1.317	1.385	1,790,761	1.3299	1.56%
2013-06-25	0	3.200	3.190	3.250	3.170	3.250	267,000	855,650	3.2047	1.363	1.359	1.385	1.351	1.385	626,649	1.3654	-1.54%
2013-06-24	0	3.250	3.180	3.280	3.160	3.250	199,000	636,130	3.1966	1.385	1.355	1.398	1.346	1.385	467,053	1.3620	-0.91%
2013-06-21	0	3.280	3.210	3.300	3.100	3.280	164,400	522,372	3.1774	1.398	1.368	1.406	1.321	1.398	385,847	1.3538	2.82%
2013-06-20	0	3.190	3.190	3.240	3.180	3.220	86,600	277,594	3.2055	1.359	1.359	1.380	1.355	1.372	203,250	1.3658	-1.54%
2013-06-19	0	3.240	3.240	3.250	3.200	3.270	265,200	857,758	3.2344	1.380	1.380	1.385	1.363	1.393	622,424	1.3781	-0.31%
2013-06-18	0	3.250	3.230	3.250	3.140	3.250	166,000	530,840	3.1978	1.385	1.376	1.385	1.338	1.385	389,602	1.3625	2.85%
2013-06-17	0	3.160	3.150	3.180	3.120	3.220	204,400	648,118	3.1708	1.346	1.342	1.355	1.329	1.372	479,727	1.3510	0.96%
2013-06-14	0	3.130	3.130	3.200	-	-	72	221	3.0694	1.334	1.334	1.363	-	-	169	1.3078	0.97%
2013-06-13	0	3.100	3.100	3.140	3.100	3.160	525,000	1,636,040	3.1163	1.321	1.321	1.338	1.321	1.346	1,232,175	1.3278	-1.90%
2013-06-11	0	3.160	3.160	3.180	3.160	3.190	219,000	692,632	3.1627	1.346	1.346	1.355	1.346	1.359	513,993	1.3476	-0.63%
2013-06-10	0	3.180	3.170	3.200	3.170	3.190	80,200	254,970	3.1792	1.355	1.351	1.363	1.351	1.359	188,229	1.3546	0.32%
2013-06-07	0	3.170	3.170	3.180	3.170	3.240	676,000	2,159,200	3.1941	1.351	1.351	1.355	1.351	1.380	1,586,572	1.3609	-0.31%
2013-06-06	0	3.180	3.140	3.240	-	-	0	0	-	1.355	1.338	1.380	-	-	0	-	0.00%
2013-06-05	0	3.180	3.160	3.180	3.140	3.210	740,000	2,349,730	3.1753	1.355	1.346	1.355	1.338	1.368	1,736,780	1.3529	-0.62%
2013-06-04	0	3.200	3.180	3.200	3.180	3.210	226,600	725,858	3.2033	1.363	1.355	1.363	1.355	1.368	531,830	1.3648	-1.84%
2013-06-03	0	3.260	3.180	3.260	-	-	0	0	-	1.389	1.355	1.389	-	-	0	-	-0.31%
2013-05-31	0	3.270	3.220	3.270	3.230	3.300	22,000	71,180	3.2355	1.393	1.372	1.393	1.376	1.406	51,634	1.3785	2.83%
2013-05-30	0	3.180	3.170	3.180	3.180	3.280	503,000	1,619,290	3.2193	1.355	1.351	1.355	1.355	1.398	1,180,541	1.3717	-2.45%
2013-05-29	0	3.260	3.250	3.260	3.260	3.310	212,000	695,590	3.2811	1.389	1.385	1.389	1.389	1.410	497,564	1.3980	-1.21%
2013-05-28	0	3.300	3.280	3.330	3.250	3.380	138,000	453,440	3.2858	1.406	1.398	1.419	1.385	1.440	323,886	1.4000	1.54%
2013-05-27	0	3.250	3.250	3.290	-	-	0	0	-	1.385	1.385	1.402	-	-	0	-	0.31%
2013-05-24	0	3.240	3.230	3.240	3.230	3.250	168,800	546,118	3.2353	1.380	1.376	1.380	1.376	1.385	396,174	1.3785	0.00%
2013-05-23	0	3.240	3.240	3.270	3.240	3.280	179,000	581,740	3.2499	1.380	1.380	1.393	1.380	1.398	420,113	1.3847	-1.22%
2013-05-22	0	3.280	3.280	3.290	3.230	3.320	508,000	1,652,750	3.2534	1.398	1.398	1.402	1.376	1.415	1,192,276	1.3862	-1.50%
2013-05-21	0	3.330	3.320	3.330	3.290	3.330	173,480	574,235	3.3101	1.419	1.415	1.419	1.402	1.419	407,158	1.4104	0.60%
2013-05-20	0	3.310	3.290	3.310	3.270	3.360	827,200	2,739,466	3.3117	1.410	1.402	1.410	1.393	1.432	1,941,439	1.4110	1.22%
2013-05-16	0	3.270	3.270	3.280	3.220	3.280	180,000	586,500	3.2583	1.393	1.393	1.398	1.372	1.398	422,460	1.3883	0.62%
2013-05-15	0	3.250	3.220	3.270	3.170	3.270	458,000	1,473,850	3.2180	1.385	1.372	1.393	1.351	1.393	1,074,926	1.3711	3.17%
2013-05-14	0	3.150	3.130	3.150	3.130	3.240	172,040	541,434	3.1471	1.342	1.334	1.342	1.334	1.380	403,778	1.3409	-0.32%
2013-05-13	0	3.160	3.140	3.170	3.100	3.170	997,598	3,110,205	3.1177	1.346	1.338	1.351	1.321	1.351	2,341,363	1.3284	0.32%
2013-05-10	0	3.150	3.100	3.150	3.090	3.150	437,040	1,355,311	3.1011	1.342	1.321	1.342	1.317	1.342	1,025,733	1.3213	0.96%
2013-05-09	0	3.120	3.100	3.130	3.100	3.150	363,000	1,132,020	3.1185	1.329	1.321	1.334	1.321	1.342	851,961	1.3287	-0.32%
2013-05-08	0	3.130	3.120	3.130	3.130	3.150	222,120	696,569	3.1360	1.334	1.329	1.334	1.334	1.342	521,316	1.3362	-1.26%
2013-05-07	0	3.170	3.150	3.170	3.150	3.180	597,000	1,888,790	3.1638	1.351	1.342	1.351	1.342	1.355	1,401,159	1.3480	0.00%
2013-05-06	0	3.170	3.160	3.180	3.160	3.200	451,000	1,432,200	3.1756	1.351	1.346	1.355	1.346	1.363	1,058,497	1.3531	-1.55%
2013-05-03	0	3.220	3.210	3.270	3.170	3.270	686,000	2,182,020	3.1808	1.372	1.368	1.393	1.351	1.393	1,610,042	1.3553	0.62%
2013-05-02	0	3.200	3.170	3.190	3.170	3.210	614,000	1,958,180	3.1892	1.363	1.351	1.359	1.351	1.368	1,441,058	1.3588	-2.14%
2013-04-30	0	3.270	3.180	3.270	3.180	3.290	227,057	734,599	3.2353	1.393	1.355	1.393	1.355	1.402	532,903	1.3785	0.31%
2013-04-29	0	3.260	3.190	3.270	-	-	0	0	-	1.389	1.359	1.393	-	-	0	-	0.00%
2013-04-26	0	3.260	3.190	3.290	3.190	3.260	315,000	1,010,070	3.2066	1.389	1.359	1.402	1.359	1.389	739,305	1.3662	0.00%
2013-04-25	0	3.260	3.200	3.260	3.200	3.300	429,200	1,383,580	3.2236	1.389	1.363	1.389	1.363	1.406	1,007,332	1.3735	-0.91%
2013-04-24	0	3.290	3.250	3.290	3.240	3.290	725,000	2,356,020	3.2497	1.402	1.385	1.402	1.380	1.402	1,701,575	1.3846	-2.37%
2013-04-23	0	3.370	3.320	3.370	3.250	3.370	8,000	26,210	3.2763	1.436	1.415	1.436	1.385	1.436	18,776	1.3959	2.12%
2013-04-22	0	3.300	3.250	3.300	3.210	3.320	706,200	2,305,774	3.2650	1.406	1.385	1.406	1.368	1.415	1,657,452	1.3912	-2.37%
2013-04-19	0	3.380	3.300	3.380	3.300	3.400	124,707	414,411	3.3231	1.440	1.406	1.440	1.406	1.449	292,687	1.4159	1.50%
2013-04-18	0	3.330	3.300	3.330	3.280	3.370	1,920,400	6,378,266	3.3213	1.419	1.406	1.419	1.398	1.436	4,507,179	1.4151	0.91%
2013-04-17	0	3.300	3.270	3.300	3.270	3.300	324,000	1,066,050	3.2903	1.406	1.393	1.406	1.393	1.406	760,428	1.4019	0.00%
2013-04-16	0	3.300	3.250	3.350	-	-	0	0	-	1.406	1.385	1.427	-	-	0	-	0.00%
2013-04-15	0	3.300	3.280	3.300	3.250	3.350	434,000	1,422,590	3.2779	1.406	1.398	1.406	1.385	1.427	1,018,598	1.3966	1.54%
2013-04-12	0	3.250	3.250	3.280	3.200	3.300	11,700,000	38,383,470	3.2806	1.385	1.385	1.398	1.363	1.406	27,459,903	1.3978	-1.22%
2013-04-11	0	3.290	3.260	3.300	3.210	3.350	429,000	1,414,830	3.2980	1.402	1.389	1.406	1.368	1.427	1,006,863	1.4052	0.00%
2013-04-10	0	3.290	3.230	3.300	3.160	3.300	669,000	2,161,600	3.2311	1.402	1.376	1.406	1.346	1.406	1,570,143	1.3767	4.78%
2013-04-09	0	3.140	3.120	3.150	3.000	3.140	441,000	1,356,550	3.0761	1.338	1.329	1.342	1.278	1.338	1,035,027	1.3106	3.63%
2013-04-08	0	3.030	3.030	3.040	2.990	3.070	460,000	1,386,042	3.0131	1.291	1.291	1.295	1.274	1.308	1,079,620	1.2838	-2.26%
2013-04-05	0	3.100	3.090	3.150	3.100	3.150	169,000	528,310	3.1261	1.321	1.317	1.342	1.321	1.342	396,643	1.3320	-3.13%
2013-04-03	0	3.200	3.160	3.200	3.170	3.270	212,000	678,670	3.2013	1.363	1.346	1.363	1.351	1.393	497,564	1.3640	-0.31%
2013-04-02	0	3.210	3.210	3.300	3.210	3.300	411,000	1,343,620	3.2691	1.368	1.368	1.406	1.368	1.406	964,617	1.3929	-2.13%
2013-03-28	0	3.280	3.260	3.290	3.260	3.290	42,600	139,612	3.2773	1.398	1.389	1.402	1.389	1.402	99,982	1.3964	-0.30%
2013-03-27	0	3.290	3.250	3.290	3.250	3.300	225,080	741,205	3.2931	1.402	1.385	1.402	1.385	1.406	528,263	1.4031	1.23%
2013-03-26	0	3.250	3.230	3.250	3.200	3.280	38,800	125,520	3.2351	1.385	1.376	1.385	1.363	1.398	91,064	1.3784	0.62%
2013-03-25	0	3.230	3.230	3.250	3.230	3.310	485,000	1,583,580	3.2651	1.376	1.376	1.385	1.376	1.410	1,138,295	1.3912	-2.12%
2013-03-22	0	3.300	3.260	3.300	3.290	3.300	105,000	346,200	3.2971	1.406	1.389	1.406	1.402	1.406	246,435	1.4048	0.61%
2013-03-21	0	3.280	3.240	3.280	3.240	3.290	505,000	1,651,990	3.2713	1.398	1.380	1.398	1.380	1.402	1,185,235	1.3938	0.00%
2013-03-20	0	3.280	3.260	3.280	3.280	3.350	521,600	1,729,520	3.3158	1.398	1.389	1.398	1.398	1.427	1,224,195	1.4128	-1.80%
2013-03-19	0	3.340	3.300	3.340	3.310	3.360	426,474	1,427,569	3.3474	1.423	1.406	1.423	1.410	1.432	1,000,935	1.4262	-0.60%
2013-03-18	0	3.360	3.350	3.390	3.360	3.390	318,800	1,073,642	3.3678	1.432	1.427	1.444	1.432	1.444	748,224	1.4349	-3.17%
2013-03-15	0	3.470	3.400	3.470	3.410	3.590	1,158,000	4,029,030	3.4793	1.478	1.449	1.478	1.453	1.530	2,717,826	1.4824	-0.57%
2013-03-14	0	3.490	3.530	3.540	3.430	3.520	169,400	587,482	3.4680	1.487	1.504	1.508	1.461	1.500	397,582	1.4776	0.00%
2013-03-13	0	3.490	3.480	3.490	3.490	3.570	100,936	357,155	3.5384	1.487	1.483	1.487	1.487	1.521	236,897	1.5076	-1.97%
2013-03-12	0	3.560	3.510	3.560	3.460	3.560	304,800	1,067,160	3.5012	1.517	1.496	1.517	1.474	1.517	715,366	1.4918	0.28%
2013-03-11	0	3.550	3.540	3.550	3.530	3.650	1,108,400	3,957,304	3.5703	1.513	1.508	1.513	1.504	1.555	2,601,415	1.5212	0.57%
2013-03-08	0	3.530	3.530	3.540	3.520	3.570	344,800	1,218,510	3.5340	1.504	1.504	1.508	1.500	1.521	809,246	1.5057	0.28%
2013-03-07	0	3.520	3.510	3.520	3.410	3.570	1,328,000	4,598,510	3.4627	1.500	1.496	1.500	1.453	1.521	3,116,816	1.4754	3.23%
2013-03-06	0	3.410	3.400	3.410	3.350	3.440	1,553,737	5,285,064	3.4015	1.453	1.449	1.453	1.427	1.466	3,646,621	1.4493	0.89%
2013-03-05	0	3.380	3.370	3.410	3.370	3.430	223,200	755,226	3.3836	1.440	1.436	1.453	1.436	1.461	523,850	1.4417	-0.29%
2013-03-04	0	3.390	3.390	3.420	3.380	3.450	243,600	832,602	3.4179	1.444	1.444	1.457	1.440	1.470	571,729	1.4563	-0.88%
2013-03-01	0	3.420	3.410	3.450	3.350	3.480	260,400	889,242	3.4149	1.457	1.453	1.470	1.427	1.483	611,159	1.4550	0.59%
2013-02-28	0	3.400	3.400	3.450	3.400	3.400	155,500	528,312	3.3975	1.449	1.449	1.470	1.449	1.449	364,959	1.4476	0.00%
2013-02-27	0	3.400	3.300	3.430	3.330	3.400	150,000	505,800	3.3720	1.449	1.406	1.461	1.419	1.449	352,050	1.4367	3.03%
2013-02-26	0	3.300	3.240	3.330	3.240	3.330	293,000	959,030	3.2731	1.406	1.380	1.419	1.380	1.419	687,671	1.3946	-0.90%
2013-02-25	0	3.330	3.250	3.330	3.230	3.340	885,057	2,914,467	3.2930	1.419	1.385	1.419	1.376	1.423	2,077,229	1.4031	0.91%
2013-02-22	0	3.300	3.280	3.300	3.270	3.330	222,000	731,160	3.2935	1.406	1.398	1.406	1.393	1.419	521,034	1.4033	-1.20%
2013-02-21	0	3.340	3.310	3.340	3.330	3.410	299,500	1,009,115	3.3693	1.423	1.410	1.423	1.419	1.453	702,927	1.4356	-2.34%
2013-02-20	0	3.420	3.420	3.480	3.420	3.460	67,000	230,290	3.4372	1.457	1.457	1.483	1.457	1.474	157,249	1.4645	0.29%
2013-02-19	0	3.410	3.410	3.440	3.400	3.480	57,600	197,232	3.4242	1.453	1.453	1.466	1.449	1.483	135,187	1.4590	-1.73%
2013-02-18	0	3.470	3.400	3.510	3.400	3.470	123,000	425,130	3.4563	1.478	1.449	1.496	1.449	1.478	288,681	1.4727	0.87%
2013-02-15	0	3.440	3.400	3.470	3.400	3.440	159,000	545,520	3.4309	1.466	1.449	1.478	1.449	1.466	373,173	1.4618	0.00%
2013-02-14	0	3.440	3.440	3.460	3.440	3.480	262,800	912,034	3.4704	1.466	1.466	1.474	1.466	1.483	616,792	1.4787	0.29%
2013-02-08	0	3.430	3.410	3.430	3.350	3.440	666,000	2,259,450	3.3926	1.461	1.453	1.461	1.427	1.466	1,563,102	1.4455	3.31%
2013-02-07	0	3.320	3.320	3.380	3.280	3.490	942,000	3,160,590	3.3552	1.415	1.415	1.440	1.398	1.487	2,210,874	1.4296	-4.60%
2013-02-06	0	3.480	3.400	3.490	3.450	3.490	97,200	337,332	3.4705	1.483	1.449	1.487	1.470	1.487	228,128	1.4787	2.35%
2013-02-05	0	3.400	3.370	3.400	3.370	3.500	407,600	1,400,936	3.4370	1.449	1.436	1.449	1.436	1.491	956,637	1.4644	-2.58%
2013-02-04	0	3.490	3.490	3.510	3.380	3.510	597,200	2,071,922	3.4694	1.487	1.487	1.496	1.440	1.496	1,401,629	1.4782	2.35%
2013-02-01	0	3.410	3.410	3.460	3.380	3.460	714,000	2,445,420	3.4250	1.453	1.453	1.474	1.440	1.474	1,675,758	1.4593	0.29%
2013-01-31	0	3.400	3.350	3.400	3.300	3.410	711,400	2,392,838	3.3636	1.449	1.427	1.449	1.406	1.453	1,669,656	1.4331	3.03%
2013-01-30	0	3.300	3.300	3.330	3.230	3.360	341,000	1,119,110	3.2818	1.406	1.406	1.419	1.376	1.432	800,327	1.3983	1.54%
2013-01-29	0	3.250	3.250	3.280	3.180	3.350	968,000	3,148,460	3.2525	1.385	1.385	1.398	1.355	1.427	2,271,896	1.3858	2.20%
2013-01-28	0	3.180	3.170	3.180	3.130	3.180	307,700	971,860	3.1585	1.355	1.351	1.355	1.334	1.355	722,172	1.3457	2.25%
2013-01-25	0	3.110	3.100	3.110	3.110	3.200	462,400	1,453,448	3.1433	1.325	1.321	1.325	1.325	1.363	1,085,253	1.3393	-1.27%
2013-01-24	0	3.150	3.140	3.190	3.110	3.200	753,400	2,386,724	3.1679	1.342	1.338	1.359	1.325	1.363	1,768,230	1.3498	1.29%
2013-01-23	0	3.110	3.100	3.140	3.100	3.140	430,552	1,340,590	3.1137	1.325	1.321	1.338	1.321	1.338	1,010,506	1.3267	0.32%
2013-01-22	0	3.100	3.080	3.120	3.060	3.100	110,992	341,099	3.0732	1.321	1.312	1.329	1.304	1.321	260,498	1.3094	0.98%
2013-01-21	0	3.070	3.060	3.080	3.030	3.110	220,200	676,100	3.0704	1.308	1.304	1.312	1.291	1.325	516,809	1.3082	0.33%
2013-01-18	0	3.060	3.040	3.060	2.960	3.060	742,696	2,252,297	3.0326	1.304	1.295	1.304	1.261	1.304	1,743,108	1.2921	2.68%
2013-01-17	0	2.980	2.950	2.980	2.900	2.980	1,028,800	3,038,114	2.9531	1.270	1.257	1.270	1.236	1.270	2,414,594	1.2582	3.11%
2013-01-16	0	2.890	2.890	2.900	2.880	2.890	41,000	118,280	2.8849	1.231	1.231	1.236	1.227	1.231	96,227	1.2292	0.35%
2013-01-15	0	2.880	2.870	2.900	2.860	2.920	138,400	401,756	2.9029	1.227	1.223	1.236	1.219	1.244	324,825	1.2368	0.70%
2013-01-14	0	2.860	2.860	2.870	2.840	2.860	864,800	2,465,628	2.8511	1.219	1.219	1.223	1.210	1.219	2,029,686	1.2148	-0.35%
2013-01-11	0	2.870	2.850	2.880	2.870	2.900	220,400	633,720	2.8753	1.223	1.214	1.227	1.223	1.236	517,279	1.2251	-0.69%
2013-01-10	0	2.890	2.890	2.900	2.890	2.910	222,600	645,206	2.8985	1.231	1.231	1.236	1.231	1.240	522,442	1.2350	0.35%
2013-01-09	0	2.880	2.870	2.900	2.860	2.910	200,000	576,140	2.8807	1.227	1.223	1.236	1.219	1.240	469,400	1.2274	0.70%
2013-01-08	0	2.860	2.860	2.870	2.860	2.900	311,400	895,372	2.8753	1.219	1.219	1.223	1.219	1.236	730,856	1.2251	-0.35%
2013-01-07	0	2.870	2.840	2.870	2.850	2.930	693,000	2,009,970	2.9004	1.223	1.210	1.223	1.214	1.248	1,626,471	1.2358	0.00%
2013-01-04	0	2.870	2.870	2.880	2.840	2.880	339,200	970,322	2.8606	1.223	1.223	1.227	1.210	1.227	796,102	1.2188	-1.03%
2013-01-03	0	2.900	2.900	2.920	2.800	3.040	2,094,248	6,083,312	2.9048	1.236	1.236	1.244	1.193	1.295	4,915,201	1.2377	11.54%
2013-01-02	1	-	-	-	-	-	0	0	-	1.108	-	-	-	-	0	-	0.00%
2012-12-31	1	-	-	-	-	-	0	0	-	1.108	-	-	-	-	0	-	0.00%
2012-12-28	0	2.600	2.560	2.610	2.520	2.600	288,600	743,450	2.5761	1.108	1.091	1.112	1.074	1.108	677,344	1.0976	1.17%
2012-12-27	0	2.570	2.550	2.570	2.520	2.600	223,000	573,710	2.5727	1.095	1.086	1.095	1.074	1.108	523,381	1.0962	2.39%
2012-12-24	0	2.560	2.560	2.620	2.560	2.560	4,000	10,210	2.5525	1.069	1.069	1.095	1.069	1.069	9,575	1.0663	0.39%
2012-12-21	0	2.550	2.550	2.580	2.550	2.630	218,240	564,874	2.5883	1.065	1.065	1.078	1.065	1.099	522,413	1.0813	-0.39%
2012-12-20	0	2.560	2.560	2.620	2.550	2.630	114,000	296,940	2.6047	1.069	1.069	1.095	1.065	1.099	272,888	1.0881	0.00%
2012-12-19	0	2.560	2.550	2.580	-	-	0	0	-	1.069	1.065	1.078	-	-	0	-	0.00%
2012-12-18	0	2.560	2.540	2.560	-	-	0	0	-	1.069	1.061	1.069	-	-	0	-	0.00%
2012-12-17	0	2.560	2.530	2.560	2.560	2.560	162,000	414,720	2.5600	1.069	1.057	1.069	1.069	1.069	387,788	1.0695	-0.78%
2012-12-14	0	2.580	2.550	2.580	2.550	2.620	390,968	1,003,965	2.5679	1.078	1.065	1.078	1.065	1.095	935,881	1.0727	0.00%
2012-12-13	0	2.580	2.560	2.620	2.560	2.600	12,800	32,796	2.5622	1.078	1.069	1.095	1.069	1.086	30,640	1.0704	0.00%
2012-12-12	0	2.580	2.580	2.600	2.580	2.610	89,400	232,308	2.5985	1.078	1.078	1.086	1.078	1.090	214,002	1.0855	0.00%
2012-12-11	0	2.580	2.580	2.590	2.580	2.590	39,400	101,792	2.5836	1.078	1.078	1.082	1.078	1.082	94,314	1.0793	-0.77%
2012-12-10	0	2.600	2.600	2.620	2.580	2.600	177,600	460,344	2.5920	1.086	1.086	1.095	1.078	1.086	425,131	1.0828	0.78%
2012-12-07	0	2.580	2.580	2.590	2.580	2.590	242,600	627,436	2.5863	1.078	1.078	1.082	1.078	1.082	580,725	1.0804	0.78%
2012-12-06	0	2.560	2.550	2.580	2.550	2.560	693,000	1,768,920	2.5526	1.069	1.065	1.078	1.065	1.069	1,658,871	1.0663	-1.16%
2012-12-05	0	2.590	2.550	2.610	2.520	2.620	262,200	669,156	2.5521	1.082	1.065	1.090	1.053	1.095	627,642	1.0661	2.78%
2012-12-04	0	2.520	2.520	2.550	-	-	400	988	2.4700	1.053	1.053	1.065	-	-	958	1.0319	0.40%
2012-12-03	0	2.510	2.500	2.510	2.510	2.630	440,044	1,111,748	2.5264	1.049	1.044	1.049	1.049	1.099	1,053,357	1.0554	-0.40%
2012-11-30	0	2.520	2.510	2.590	2.510	2.540	436,000	1,102,830	2.5294	1.053	1.049	1.082	1.049	1.061	1,043,676	1.0567	0.00%
2012-11-29	0	2.520	2.520	2.560	-	-	800	1,968	2.4600	1.053	1.053	1.069	-	-	1,915	1.0277	0.00%
2012-11-28	0	2.520	2.520	2.560	2.520	2.560	292,000	742,080	2.5414	1.053	1.053	1.069	1.053	1.069	698,976	1.0617	0.40%
2012-11-27	0	2.510	2.500	2.520	2.500	2.510	84,800	212,388	2.5046	1.049	1.044	1.053	1.044	1.049	202,990	1.0463	0.00%
2012-11-26	0	2.510	2.500	2.520	2.500	2.550	191,240	483,595	2.5287	1.049	1.044	1.053	1.044	1.065	457,781	1.0564	1.21%
2012-11-23	0	2.480	2.450	2.540	-	-	0	0	-	1.036	1.023	1.061	-	-	0	-	0.00%
2012-11-22	0	2.480	2.480	2.550	2.480	2.480	6,000	14,880	2.4800	1.036	1.036	1.065	1.036	1.036	14,363	1.0360	0.00%
2012-11-21	0	2.480	2.460	2.520	-	-	2,200	5,324	2.4200	1.036	1.028	1.053	-	-	5,266	1.0110	0.00%
2012-11-20	0	2.480	2.480	2.520	2.480	2.520	141,000	352,800	2.5021	1.036	1.036	1.053	1.036	1.053	337,519	1.0453	-1.59%
2012-11-19	0	2.520	2.460	2.550	2.520	2.520	39,000	98,280	2.5200	1.053	1.028	1.065	1.053	1.053	93,356	1.0527	2.86%
2012-11-16	0	2.450	2.430	2.500	-	-	0	0	-	1.023	1.015	1.044	-	-	0	-	0.00%
2012-11-15	0	2.450	2.450	2.530	2.450	2.450	3,000	7,350	2.4500	1.023	1.023	1.057	1.023	1.023	7,181	1.0235	-0.81%
2012-11-14	0	2.470	2.460	2.480	2.470	2.500	138,000	343,050	2.4859	1.032	1.028	1.036	1.032	1.044	330,338	1.0385	0.00%
2012-11-13	0	2.470	2.460	2.500	-	-	400	964	2.4100	1.032	1.028	1.044	-	-	958	1.0068	0.00%
2012-11-12	0	2.470	2.470	2.530	2.470	2.480	56,000	138,770	2.4780	1.032	1.032	1.057	1.032	1.036	134,050	1.0352	-0.40%
2012-11-09	0	2.480	2.470	2.500	2.460	2.480	132,000	325,380	2.4650	1.036	1.032	1.044	1.028	1.036	315,975	1.0298	-0.40%
2012-11-08	0	2.490	2.480	2.490	2.480	2.500	122,000	304,240	2.4938	1.040	1.036	1.040	1.036	1.044	292,038	1.0418	-0.80%
2012-11-07	0	2.510	2.510	2.550	2.510	2.510	6,000	15,060	2.5100	1.049	1.049	1.065	1.049	1.049	14,363	1.0486	-1.18%
2012-11-06	0	2.540	2.500	2.540	-	-	0	0	-	1.061	1.044	1.061	-	-	0	-	0.00%
2012-11-05	0	2.540	2.510	2.540	2.550	2.550	128,200	326,712	2.5485	1.061	1.049	1.061	1.065	1.065	306,879	1.0646	0.40%
2012-11-02	0	2.530	2.520	2.530	2.500	2.590	245,200	626,066	2.5533	1.057	1.053	1.057	1.044	1.082	586,948	1.0666	-0.39%
2012-11-01	0	2.540	2.470	2.540	2.530	2.540	66,000	167,280	2.5345	1.061	1.032	1.061	1.057	1.061	157,988	1.0588	2.01%
2012-10-31	0	2.490	2.450	2.500	2.440	2.500	201,000	496,950	2.4724	1.040	1.023	1.044	1.019	1.044	481,144	1.0329	2.47%
2012-10-30	0	2.430	2.430	2.450	2.410	2.430	126,200	305,970	2.4245	1.015	1.015	1.023	1.007	1.015	302,092	1.0128	-0.41%
2012-10-29	0	2.440	2.440	2.460	2.420	2.490	249,400	608,676	2.4406	1.019	1.019	1.028	1.011	1.040	597,002	1.0196	-0.81%
2012-10-26	0	2.460	2.450	2.480	2.460	2.480	63,000	155,460	2.4676	1.028	1.023	1.036	1.028	1.036	150,806	1.0309	-1.20%
2012-10-25	0	2.490	2.490	2.500	2.490	2.490	11,800	29,270	2.4805	1.040	1.040	1.044	1.040	1.040	28,246	1.0362	-1.19%
2012-10-24	0	2.520	2.490	2.520	2.480	2.520	79,800	199,452	2.4994	1.053	1.040	1.053	1.036	1.053	191,022	1.0441	0.80%
2012-10-22	0	2.500	2.500	2.550	2.500	2.500	52,400	130,934	2.4987	1.044	1.044	1.065	1.044	1.044	125,433	1.0439	0.00%
2012-10-19	0	2.500	2.480	2.500	2.500	2.500	33,800	84,236	2.4922	1.044	1.036	1.044	1.044	1.044	80,909	1.0411	0.00%
2012-10-18	0	2.500	2.490	2.510	2.490	2.500	31,080	77,525	2.4944	1.044	1.040	1.049	1.040	1.044	74,398	1.0420	0.00%
2012-10-17	0	2.500	2.490	2.510	2.500	2.500	59,744	149,242	2.4980	1.044	1.040	1.049	1.044	1.044	143,012	1.0436	0.00%
2012-10-16	0	2.500	2.500	2.520	2.460	2.500	106,520	265,256	2.4902	1.044	1.044	1.053	1.028	1.044	254,983	1.0403	1.21%
2012-10-15	0	2.470	2.450	2.500	-	-	0	0	-	1.032	1.023	1.044	-	-	0	-	0.00%
2012-10-12	0	2.470	2.470	2.480	2.470	2.500	526,756	1,312,169	2.4910	1.032	1.032	1.036	1.032	1.044	1,260,924	1.0406	-0.80%
2012-10-11	0	2.490	2.480	2.490	2.490	2.510	283,600	708,592	2.4986	1.040	1.036	1.040	1.040	1.049	678,868	1.0438	-0.80%
2012-10-10	0	2.510	2.500	2.530	2.480	2.510	39,600	99,038	2.5010	1.049	1.044	1.057	1.036	1.049	94,793	1.0448	0.40%
2012-10-09	0	2.500	2.500	2.510	2.490	2.500	106,368	265,691	2.4978	1.044	1.044	1.049	1.040	1.044	254,619	1.0435	0.40%
2012-10-08	0	2.490	2.490	2.500	2.490	2.510	189,000	473,010	2.5027	1.040	1.040	1.044	1.040	1.049	452,419	1.0455	-0.80%
2012-10-05	0	2.510	2.500	2.510	2.500	2.520	109,000	273,570	2.5098	1.049	1.044	1.049	1.044	1.053	260,919	1.0485	0.00%
2012-10-04	0	2.510	2.490	2.540	2.490	2.540	89,400	222,672	2.4907	1.049	1.040	1.061	1.040	1.061	214,002	1.0405	0.00%
2012-10-03	0	2.510	2.490	2.550	2.470	2.550	171,840	435,124	2.5321	1.049	1.040	1.065	1.032	1.065	411,343	1.0578	2.45%
2012-09-28	0	2.450	2.450	2.500	2.440	2.470	326,200	800,752	2.4548	1.023	1.023	1.044	1.019	1.032	780,842	1.0255	-2.00%
2012-09-27	0	2.500	2.470	2.510	2.470	2.500	30,000	74,760	2.4920	1.044	1.032	1.049	1.032	1.044	71,813	1.0410	0.81%
2012-09-26	0	2.480	2.470	2.500	2.470	2.520	236,600	590,436	2.4955	1.036	1.032	1.044	1.032	1.053	566,362	1.0425	-1.59%
2012-09-25	0	2.520	2.510	2.520	2.460	2.530	494,080	1,241,006	2.5118	1.053	1.049	1.053	1.028	1.057	1,182,706	1.0493	2.86%
2012-09-24	0	2.450	2.410	2.450	2.410	2.450	186,000	448,530	2.4115	1.023	1.007	1.023	1.007	1.023	445,238	1.0074	1.24%
2012-09-21	0	2.420	2.420	2.440	2.410	2.440	321,800	783,808	2.4357	1.011	1.011	1.019	1.007	1.019	770,310	1.0175	2.54%
2012-09-20	0	2.360	2.360	2.380	2.360	2.400	177,000	421,650	2.3822	0.986	0.986	0.994	0.986	1.003	423,694	0.9952	-0.42%
2012-09-19	0	2.370	2.360	2.400	2.360	2.400	198,600	470,148	2.3673	0.990	0.986	1.003	0.986	1.003	475,399	0.9890	0.00%
2012-09-18	0	2.370	2.360	2.370	2.330	2.370	99,800	235,376	2.3585	0.990	0.986	0.990	0.973	0.990	238,897	0.9853	0.85%
2012-09-17	0	2.350	2.340	2.350	2.350	2.350	30,000	70,500	2.3500	0.982	0.978	0.982	0.982	0.982	71,813	0.9817	-1.26%
2012-09-14	0	2.380	2.370	2.390	2.370	2.400	270,800	644,636	2.3805	0.994	0.990	0.998	0.990	1.003	648,228	0.9945	-0.42%
2012-09-13	0	2.390	2.350	2.390	2.390	2.390	12,000	28,680	2.3900	0.998	0.982	0.998	0.998	0.998	28,725	0.9984	1.70%
2012-09-12	0	2.350	2.350	2.390	2.350	2.360	142,000	334,130	2.3530	0.982	0.982	0.998	0.982	0.986	339,913	0.9830	0.86%
2012-09-11	0	2.330	2.310	2.350	2.330	2.330	36,000	83,880	2.3300	0.973	0.965	0.982	0.973	0.973	86,175	0.9734	0.00%
2012-09-10	0	2.330	2.330	2.370	2.330	2.330	5,600	12,944	2.3114	0.973	0.973	0.990	0.973	0.973	13,405	0.9656	0.00%
2012-09-07	0	2.330	2.300	2.360	2.330	2.330	51,000	118,830	2.3300	0.973	0.961	0.986	0.973	0.973	122,081	0.9734	2.64%
2012-09-06	0	2.270	2.270	2.350	2.270	2.370	79,000	181,900	2.3025	0.948	0.948	0.982	0.948	0.990	189,107	0.9619	-0.44%
2012-09-05	0	2.280	2.240	2.280	2.280	2.280	6,000	13,680	2.2800	0.952	0.936	0.952	0.952	0.952	14,363	0.9525	0.44%
2012-09-04	0	2.270	2.260	2.280	-	-	0	0	-	0.948	0.944	0.952	-	-	0	-	0.00%
2012-09-03	0	2.270	2.270	2.280	-	-	0	0	-	0.948	0.948	0.952	-	-	0	-	0.00%
2012-08-31	0	2.270	2.260	2.280	-	-	2,000	4,400	2.2000	0.948	0.944	0.952	-	-	4,788	0.9191	0.00%
2012-08-30	0	2.270	2.260	2.290	2.250	2.290	507,000	1,144,920	2.2582	0.948	0.944	0.957	0.940	0.957	1,213,633	0.9434	-2.99%
2012-08-29	0	2.340	2.300	2.340	-	-	0	0	-	0.978	0.961	0.978	-	-	0	-	0.00%
2012-08-28	0	2.340	2.260	2.340	2.350	2.350	24,000	56,400	2.3500	0.978	0.944	0.978	0.982	0.982	57,450	0.9817	3.54%
2012-08-27	0	2.260	2.260	2.300	2.260	2.390	36,000	83,250	2.3125	0.944	0.944	0.961	0.944	0.998	86,175	0.9661	-1.31%
2012-08-24	0	2.290	2.290	2.300	2.290	2.340	100,400	234,360	2.3343	0.957	0.957	0.961	0.957	0.978	240,333	0.9751	-0.00%
2012-08-23	0	2.390	2.360	2.390	2.340	2.390	132,000	314,100	2.3795	0.957	0.945	0.957	0.937	0.957	329,773	0.9525	1.70%
2012-08-22	0	2.350	2.350	2.400	2.350	2.350	45,000	105,750	2.3500	0.941	0.941	0.961	0.941	0.941	112,423	0.9406	-0.42%
2012-08-21	0	2.360	2.350	2.370	2.350	2.370	353,800	833,453	2.3557	0.945	0.941	0.949	0.941	0.949	883,893	0.9429	0.85%
2012-08-20	0	2.340	2.340	2.350	2.340	2.440	165,000	388,590	2.3551	0.937	0.937	0.941	0.937	0.977	412,217	0.9427	0.00%
2012-08-17	0	2.340	2.320	2.380	-	-	1,200	2,712	2.2600	0.937	0.929	0.953	-	-	2,998	0.9046	0.00%
2012-08-16	0	2.340	2.330	2.340	2.340	2.350	180,000	422,370	2.3465	0.937	0.933	0.937	0.937	0.941	449,691	0.9392	0.86%
2012-08-15	0	2.320	2.310	2.330	2.320	2.320	61,200	141,924	2.3190	0.929	0.925	0.933	0.929	0.929	152,895	0.9282	0.43%
2012-08-14	0	2.310	2.310	2.320	2.300	2.310	148,800	343,554	2.3088	0.925	0.925	0.929	0.921	0.925	371,745	0.9242	0.00%
2012-08-13	0	2.310	2.310	2.320	2.310	2.320	351,000	811,830	2.3129	0.925	0.925	0.929	0.925	0.929	876,898	0.9258	0.00%
2012-08-10	0	2.310	2.300	2.320	2.300	2.310	8,575,000	19,722,870	2.3000	0.925	0.921	0.929	0.921	0.925	21,422,785	0.9206	0.00%
2012-08-09	0	2.310	2.300	2.310	2.310	2.370	765,000	1,768,890	2.3123	0.925	0.921	0.925	0.925	0.949	1,911,187	0.9255	0.00%
2012-08-08	0	2.310	2.310	2.350	2.310	2.310	42,400	97,928	2.3096	0.925	0.925	0.941	0.925	0.925	105,927	0.9245	0.00%
2012-08-07	0	2.310	2.310	2.340	2.310	2.310	3,400	7,830	2.3029	0.925	0.925	0.937	0.925	0.925	8,494	0.9218	-0.43%
2012-08-06	0	2.320	2.310	2.340	2.310	2.340	104,200	242,002	2.3225	0.929	0.925	0.937	0.925	0.937	260,321	0.9296	0.43%
2012-08-03	0	2.310	2.310	2.360	2.300	2.310	36,000	82,920	2.3033	0.925	0.925	0.945	0.921	0.925	89,938	0.9220	0.00%
2012-08-02	0	2.310	2.310	2.340	2.310	2.340	87,000	201,690	2.3183	0.925	0.925	0.937	0.925	0.937	217,351	0.9279	0.00%
2012-08-01	0	2.310	2.290	2.310	2.310	2.330	84,000	195,240	2.3243	0.925	0.917	0.925	0.925	0.933	209,856	0.9304	2.67%
2012-07-31	0	2.250	2.250	2.300	2.250	2.340	1,098,890	2,525,645	2.2984	0.901	0.901	0.921	0.901	0.937	2,745,339	0.9200	-3.43%
2012-07-30	0	2.330	2.320	2.350	2.300	2.330	123,000	285,630	2.3222	0.933	0.929	0.941	0.921	0.933	307,289	0.9295	0.00%
2012-07-27	0	2.330	2.330	2.360	2.330	2.330	72,400	168,672	2.3297	0.933	0.933	0.945	0.933	0.933	180,876	0.9325	0.87%
2012-07-26	0	2.310	2.310	2.320	2.310	2.310	515,000	1,189,550	2.3098	0.925	0.925	0.929	0.925	0.925	1,286,616	0.9246	-2.12%
2012-07-25	0	2.360	2.310	2.360	2.370	2.370	3,000	7,110	2.3700	0.945	0.925	0.945	0.949	0.949	7,495	0.9487	2.16%
2012-07-24	0	2.310	2.310	2.350	2.310	2.310	8,800	20,160	2.2909	0.925	0.925	0.941	0.925	0.925	21,985	0.9170	0.00%
2012-07-23	0	2.310	2.300	2.320	2.310	2.320	139,000	321,870	2.3156	0.925	0.921	0.929	0.925	0.929	347,261	0.9269	0.00%
2012-07-20	0	2.310	2.300	2.310	2.310	2.380	1,019,000	2,369,160	2.3250	0.925	0.921	0.925	0.925	0.953	2,545,751	0.9306	-0.86%
2012-07-19	0	2.330	2.320	2.340	2.310	2.330	571,545	1,324,347	2.3171	0.933	0.929	0.937	0.925	0.933	1,427,882	0.9275	0.00%
2012-07-18	0	2.330	2.310	2.350	2.320	2.360	60,672	141,715	2.3358	0.933	0.925	0.941	0.929	0.945	151,576	0.9349	-0.85%
2012-07-17	0	2.350	2.340	2.350	2.320	2.350	156,800	367,490	2.3437	0.941	0.937	0.941	0.929	0.941	391,731	0.9381	0.00%
2012-07-16	0	2.350	2.340	2.350	2.340	2.370	285,000	672,210	2.3586	0.941	0.937	0.941	0.937	0.949	712,011	0.9441	-0.84%
2012-07-13	0	2.370	2.310	2.370	2.300	2.370	216,000	500,310	2.3163	0.949	0.925	0.949	0.921	0.949	539,629	0.9271	2.16%
2012-07-12	0	2.320	2.290	2.320	2.300	2.330	179,000	412,470	2.3043	0.929	0.917	0.929	0.921	0.933	447,193	0.9224	0.00%
2012-07-11	0	2.320	2.300	2.330	2.300	2.340	209,800	485,708	2.3151	0.929	0.921	0.933	0.921	0.937	524,140	0.9267	2.20%
2012-07-10	0	2.270	2.260	2.280	2.270	2.280	432,000	982,170	2.2735	0.909	0.905	0.913	0.909	0.913	1,079,259	0.9100	0.89%
2012-07-09	0	2.250	2.230	2.270	2.240	2.280	521,090	1,176,165	2.2571	0.901	0.893	0.909	0.897	0.913	1,301,831	0.9035	-2.17%
2012-07-06	0	2.300	2.280	2.300	2.300	2.310	207,000	477,990	2.3091	0.921	0.913	0.921	0.921	0.925	517,145	0.9243	-0.43%
2012-07-05	0	2.310	2.310	2.320	2.310	2.370	67,000	156,072	2.3294	0.925	0.925	0.929	0.925	0.949	167,385	0.9324	0.43%
2012-07-04	0	2.300	2.300	2.320	2.290	2.310	114,120	262,624	2.3013	0.921	0.921	0.929	0.917	0.925	285,104	0.9212	0.00%
2012-07-03	0	2.300	2.300	2.310	2.280	2.310	202,600	464,850	2.2944	0.921	0.921	0.925	0.913	0.925	506,152	0.9184	0.44%
2012-06-29	0	2.290	2.290	2.300	2.290	2.310	138,600	318,720	2.2996	0.917	0.917	0.921	0.917	0.925	346,262	0.9205	-0.43%
2012-06-28	0	2.300	2.290	2.320	2.300	2.350	153,100	353,574	2.3094	0.921	0.917	0.929	0.921	0.941	382,487	0.9244	0.44%
2012-06-27	0	2.290	2.280	2.320	2.290	2.360	657,000	1,516,050	2.3075	0.917	0.913	0.929	0.917	0.945	1,641,373	0.9236	0.00%
2012-06-26	0	2.290	2.280	2.310	2.280	2.350	9,355,600	21,518,534	2.3001	0.917	0.913	0.925	0.913	0.941	23,372,945	0.9207	1.78%
2012-06-25	0	2.250	2.250	2.360	2.250	2.270	63,090	142,483	2.2584	0.901	0.901	0.945	0.901	0.909	157,617	0.9040	0.00%
2012-06-22	0	2.250	2.240	2.260	2.220	2.340	1,047,000	2,362,860	2.2568	0.901	0.897	0.905	0.889	0.937	2,615,703	0.9033	-3.85%
2012-06-21	0	2.340	2.330	2.360	2.340	2.380	195,000	459,630	2.3571	0.937	0.933	0.945	0.937	0.953	487,165	0.9435	0.86%
2012-06-20	0	2.320	2.280	2.340	2.280	2.320	87,000	199,860	2.2972	0.929	0.913	0.937	0.913	0.929	217,351	0.9195	-2.11%
2012-06-19	0	2.370	2.280	2.370	2.410	2.410	21,000	50,610	2.4100	0.949	0.913	0.949	0.965	0.965	52,464	0.9647	3.04%
2012-06-18	0	2.300	2.260	2.300	2.260	2.300	33,880	77,228	2.2795	0.921	0.905	0.921	0.905	0.921	84,642	0.9124	0.88%
2012-06-15	0	2.280	2.250	2.300	2.250	2.280	57,000	129,660	2.2747	0.913	0.901	0.921	0.901	0.913	142,402	0.9105	1.33%
2012-06-14	0	2.250	2.200	2.300	-	-	0	0	-	0.901	0.881	0.921	-	-	0	-	0.00%
2012-06-13	0	2.250	2.160	2.280	2.250	2.250	15,600	35,040	2.2462	0.901	0.865	0.913	0.901	0.901	38,973	0.8991	2.74%
2012-06-12	0	2.190	2.150	2.300	-	-	0	0	-	0.877	0.861	0.921	-	-	0	-	0.00%
2012-06-11	0	2.190	2.160	2.290	2.160	2.340	346,800	763,440	2.2014	0.877	0.865	0.917	0.865	0.937	866,405	0.8812	0.00%
2012-06-08	0	2.190	2.150	2.210	-	-	0	0	-	0.877	0.861	0.885	-	-	0	-	0.00%
2012-06-07	0	2.190	2.180	2.220	2.190	2.240	193,545	426,184	2.2020	0.877	0.873	0.889	0.877	0.897	483,530	0.8814	0.46%
2012-06-06	0	2.180	2.180	2.240	2.140	2.260	400,800	876,162	2.1860	0.873	0.873	0.897	0.857	0.905	1,001,312	0.8750	1.87%
2012-06-05	0	2.140	2.140	2.200	2.110	2.270	279,800	607,072	2.1697	0.857	0.857	0.881	0.845	0.909	699,020	0.8685	0.00%
2012-06-04	0	2.140	2.110	2.140	2.090	2.140	440,000	923,640	2.0992	0.857	0.845	0.857	0.837	0.857	1,099,245	0.8402	-2.73%
2012-06-01	0	2.200	2.190	2.240	2.180	2.270	123,600	272,502	2.2047	0.881	0.877	0.897	0.873	0.909	308,788	0.8825	0.92%
2012-05-31	0	2.180	2.170	2.250	2.180	2.290	113,800	250,788	2.2038	0.873	0.869	0.901	0.873	0.917	284,305	0.8821	0.93%
2012-05-30	0	2.160	2.160	2.310	2.160	2.350	48,000	108,240	2.2550	0.865	0.865	0.925	0.865	0.941	119,918	0.9026	-2.70%
2012-05-29	0	2.220	2.200	2.250	2.100	2.250	108,000	233,460	2.1617	0.889	0.881	0.901	0.841	0.901	269,815	0.8653	1.37%
2012-05-28	0	2.190	2.140	2.200	2.060	2.250	369,600	786,894	2.1290	0.877	0.857	0.881	0.825	0.901	923,366	0.8522	-2.67%
2012-05-25	0	2.250	2.200	2.360	2.250	2.250	16,200	36,330	2.2426	0.901	0.881	0.945	0.901	0.901	40,472	0.8977	1.35%
2012-05-24	0	2.220	2.200	2.370	2.180	2.220	35,800	78,294	2.1870	0.889	0.881	0.949	0.873	0.889	89,439	0.8754	0.91%
2012-05-23	0	2.200	2.180	2.380	-	-	0	0	-	0.881	0.873	0.953	-	-	0	-	0.00%
2012-05-22	0	2.200	2.200	2.380	2.200	2.220	72,000	158,940	2.2075	0.881	0.881	0.953	0.881	0.889	179,876	0.8836	-0.45%
2012-05-21	0	2.210	2.200	2.370	2.210	2.210	4,744	10,344	2.1804	0.885	0.881	0.949	0.885	0.885	11,852	0.8728	0.45%
2012-05-18	0	2.200	2.200	2.300	2.200	2.210	120,200	264,550	2.2009	0.881	0.881	0.921	0.881	0.885	300,294	0.8810	-0.90%
2012-05-17	0	2.220	2.220	2.300	-	-	0	0	-	0.889	0.889	0.921	-	-	0	-	0.45%
2012-05-16	0	2.210	2.210	2.320	-	-	0	0	-	0.885	0.885	0.929	-	-	0	-	0.00%
2012-05-15	0	2.210	2.210	2.320	2.210	2.210	6,000	13,260	2.2100	0.885	0.885	0.929	0.885	0.885	14,990	0.8846	0.00%
2012-05-14	0	2.210	2.210	2.320	2.200	2.200	132,024	290,451	2.2000	0.885	0.885	0.929	0.881	0.881	329,833	0.8806	-0.90%
2012-05-11	0	2.230	2.230	2.250	2.230	2.260	47,000	105,590	2.2466	0.893	0.893	0.901	0.893	0.905	117,419	0.8993	0.45%
2012-05-10	0	2.220	2.210	2.320	2.220	2.220	3,000	6,660	2.2200	0.889	0.885	0.929	0.889	0.889	7,495	0.8886	0.00%
2012-05-09	0	2.220	2.190	2.220	2.200	2.270	583,545	1,295,826	2.2206	0.889	0.877	0.889	0.881	0.909	1,457,861	0.8889	-3.06%
2012-05-08	0	2.290	2.280	2.330	2.290	2.290	54,000	123,660	2.2900	0.917	0.913	0.933	0.917	0.917	134,907	0.9166	0.44%
2012-05-07	0	2.280	2.280	2.320	2.280	2.330	248,400	571,830	2.3021	0.913	0.913	0.929	0.913	0.933	620,574	0.9215	-0.87%
2012-05-04	0	2.300	2.250	2.330	-	-	0	0	-	0.921	0.901	0.933	-	-	0	-	0.00%
2012-05-03	0	2.300	2.260	2.320	2.300	2.300	51,000	117,300	2.3000	0.921	0.905	0.929	0.921	0.921	127,412	0.9206	1.32%
2012-05-02	0	2.270	2.220	2.300	2.270	2.270	3,400	7,678	2.2582	0.909	0.889	0.921	0.909	0.909	8,494	0.9039	1.79%
2012-04-30	0	2.230	2.230	2.280	2.230	2.250	38,000	85,280	2.2442	0.893	0.893	0.913	0.893	0.901	94,935	0.8983	0.90%
2012-04-27	0	2.210	2.210	2.280	2.200	2.230	243,000	536,610	2.2083	0.885	0.885	0.913	0.881	0.893	607,083	0.8839	-0.90%
2012-04-26	0	2.230	2.230	2.300	2.230	2.300	346,000	777,740	2.2478	0.893	0.893	0.921	0.893	0.921	864,406	0.8997	-2.19%
2012-04-25	0	2.280	2.220	2.340	2.280	2.280	12,000	27,360	2.2800	0.913	0.889	0.937	0.913	0.913	29,979	0.9126	-1.72%
2012-04-24	0	2.320	2.270	2.320	2.270	2.360	525,000	1,217,370	2.3188	0.929	0.909	0.929	0.909	0.945	1,311,599	0.9282	-1.69%
2012-04-23	0	2.360	2.360	2.390	2.360	2.420	469,200	1,115,686	2.3778	0.945	0.945	0.957	0.945	0.969	1,172,195	0.9518	-4.84%
2012-04-20	0	2.480	2.390	2.480	2.390	2.500	52,000	127,540	2.4527	0.993	0.957	0.993	0.957	1.001	129,911	0.9818	3.77%
2012-04-19	0	2.390	2.370	2.390	2.380	2.400	147,000	351,840	2.3935	0.957	0.949	0.957	0.953	0.961	367,248	0.9580	1.70%
2012-04-18	0	2.350	2.350	2.430	2.350	2.400	89,600	214,330	2.3921	0.941	0.941	0.973	0.941	0.961	223,846	0.9575	0.00%
2012-04-17	0	2.350	2.330	2.370	2.320	2.350	42,000	98,340	2.3414	0.941	0.933	0.949	0.929	0.941	104,928	0.9372	-0.84%
2012-04-16	0	2.370	2.320	2.450	2.370	2.370	30,000	71,100	2.3700	0.949	0.929	0.981	0.949	0.949	74,949	0.9487	0.00%
2012-04-13	0	2.370	2.370	2.380	2.360	2.390	866,345	2,050,439	2.3668	0.949	0.949	0.953	0.945	0.957	2,164,376	0.9474	0.00%
2012-04-12	0	2.370	2.330	2.450	2.350	2.400	86,000	204,580	2.3788	0.949	0.933	0.981	0.941	0.961	214,852	0.9522	1.72%
2012-04-11	0	2.330	2.330	2.360	2.320	2.340	86,000	199,500	2.3198	0.933	0.933	0.945	0.929	0.937	214,852	0.9285	-1.69%
2012-04-10	0	2.370	2.350	2.380	2.350	2.370	167,000	394,640	2.3631	0.949	0.941	0.953	0.941	0.949	417,213	0.9459	-0.42%
2012-04-05	0	2.380	2.360	2.380	2.380	2.400	360,800	861,424	2.3875	0.953	0.945	0.953	0.953	0.961	901,381	0.9557	-2.06%
2012-04-03	0	2.430	2.380	2.450	2.380	2.430	13,000	31,330	2.4100	0.973	0.953	0.981	0.953	0.973	32,478	0.9647	-1.22%
2012-04-02	0	2.460	2.350	2.600	2.350	2.460	229,400	553,822	2.4142	0.985	0.941	1.041	0.941	0.985	573,106	0.9664	9.82%
2012-03-30	0	2.240	2.240	2.300	2.230	2.240	56,345	125,878	2.2341	0.897	0.897	0.921	0.893	0.897	140,766	0.8942	0.45%
2012-03-29	0	2.230	2.210	2.240	2.200	2.230	1,568,400	3,481,524	2.2198	0.893	0.885	0.897	0.881	0.893	3,918,309	0.8885	0.90%
2012-03-28	0	2.210	2.210	2.240	2.190	2.220	247,000	545,870	2.2100	0.885	0.885	0.897	0.877	0.889	617,076	0.8846	-0.45%
2012-03-27	0	2.220	2.210	2.230	2.200	2.230	283,400	628,640	2.2182	0.889	0.885	0.893	0.881	0.893	708,014	0.8879	0.91%
2012-03-26	0	2.200	2.200	2.230	2.150	2.200	114,400	248,652	2.1735	0.881	0.881	0.893	0.861	0.881	285,804	0.8700	3.29%
2012-03-23	0	2.130	2.130	2.170	2.100	2.170	2,877,000	6,102,870	2.1213	0.853	0.853	0.869	0.841	0.869	7,187,563	0.8491	-1.84%
2012-03-22	0	2.170	2.140	2.180	2.150	2.260	377,000	828,830	2.1985	0.869	0.857	0.873	0.861	0.905	941,853	0.8800	-4.41%
2012-03-21	0	2.270	2.250	2.330	2.250	2.370	402,000	930,270	2.3141	0.909	0.901	0.933	0.901	0.949	1,004,310	0.9263	-4.22%
2012-03-20	0	2.370	2.370	2.400	2.360	2.400	843,400	2,010,408	2.3837	0.949	0.949	0.961	0.945	0.961	2,107,053	0.9541	-1.66%
2012-03-19	0	2.410	2.410	2.440	2.410	2.410	12,000	28,920	2.4100	0.965	0.965	0.977	0.965	0.965	29,979	0.9647	0.00%
2012-03-16	0	2.410	2.410	2.450	2.410	2.440	96,000	232,680	2.4238	0.965	0.965	0.981	0.965	0.977	239,835	0.9702	-0.41%
2012-03-15	0	2.420	2.410	2.440	2.420	2.420	48,000	116,160	2.4200	0.969	0.965	0.977	0.969	0.969	119,918	0.9687	0.00%
2012-03-14	0	2.420	2.420	2.440	2.420	2.430	64,400	156,238	2.4261	0.969	0.969	0.977	0.969	0.973	160,889	0.9711	0.00%
2012-03-13	0	2.420	2.420	2.450	2.400	2.480	324,000	784,260	2.4206	0.969	0.969	0.981	0.961	0.993	809,444	0.9689	0.83%
2012-03-12	0	2.400	2.400	2.450	2.400	2.400	80,000	191,900	2.3988	0.961	0.961	0.981	0.961	0.961	199,863	0.9602	0.00%
2012-03-09	0	2.400	2.400	2.480	2.370	2.490	180,000	435,090	2.4172	0.961	0.961	0.993	0.949	0.997	449,691	0.9675	0.00%
2012-03-08	0	2.400	2.400	2.450	2.370	2.400	34,200	81,840	2.3930	0.961	0.961	0.981	0.949	0.961	85,441	0.9579	0.00%
2012-03-07	0	2.400	2.380	2.490	2.340	2.400	333,000	789,360	2.3705	0.961	0.953	0.997	0.937	0.961	831,929	0.9488	0.42%
2012-03-06	0	2.390	2.380	2.400	2.370	2.410	263,400	627,210	2.3812	0.957	0.953	0.961	0.949	0.965	658,048	0.9531	-0.42%
2012-03-05	0	2.400	2.380	2.420	2.370	2.400	130,000	310,580	2.3891	0.961	0.953	0.969	0.949	0.961	324,777	0.9563	-0.41%
2012-03-02	0	2.410	2.380	2.420	2.380	2.410	104,400	251,040	2.4046	0.965	0.953	0.969	0.953	0.965	260,821	0.9625	1.69%
2012-03-01	0	2.370	2.370	2.410	2.370	2.410	42,000	100,382	2.3900	0.949	0.949	0.965	0.949	0.965	104,928	0.9567	-0.84%
2012-02-29	0	2.390	2.380	2.450	2.390	2.390	20,200	48,102	2.3813	0.957	0.953	0.981	0.957	0.957	50,465	0.9532	0.84%
2012-02-28	0	2.370	2.370	2.420	2.370	2.400	163,800	391,734	2.3915	0.949	0.949	0.969	0.949	0.961	409,219	0.9573	-0.42%
2012-02-27	0	2.380	2.380	2.450	2.380	2.410	301,000	720,390	2.3933	0.953	0.953	0.981	0.953	0.965	751,983	0.9580	-1.24%
2012-02-24	0	2.410	2.410	2.430	2.400	2.450	73,968	178,074	2.4074	0.965	0.965	0.973	0.961	0.981	184,793	0.9636	0.42%
2012-02-23	0	2.400	2.390	2.410	2.370	2.400	172,200	412,410	2.3949	0.961	0.957	0.965	0.949	0.961	430,204	0.9586	0.42%
2012-02-22	0	2.390	2.370	2.400	2.310	2.390	74,200	176,784	2.3825	0.957	0.949	0.961	0.925	0.957	185,373	0.9537	2.58%
2012-02-21	0	2.330	2.330	2.390	2.320	2.350	1,239,000	2,874,840	2.3203	0.933	0.933	0.957	0.929	0.941	3,095,374	0.9288	-0.43%
2012-02-20	0	2.340	2.330	2.350	2.340	2.350	193,800	454,830	2.3469	0.937	0.933	0.941	0.937	0.941	484,167	0.9394	-1.27%
2012-02-17	0	2.370	2.360	2.390	2.350	2.380	152,800	360,038	2.3563	0.949	0.945	0.957	0.941	0.953	381,738	0.9432	0.85%
2012-02-16	0	2.350	2.330	2.350	2.320	2.360	906,400	2,129,370	2.3493	0.941	0.933	0.941	0.929	0.945	2,264,445	0.9403	0.86%
2012-02-15	0	2.330	2.330	2.340	2.310	2.350	2,659,800	6,200,246	2.3311	0.933	0.933	0.937	0.925	0.941	6,644,936	0.9331	1.75%
2012-02-14	0	2.290	2.290	2.310	2.220	2.310	461,600	1,059,408	2.2951	0.917	0.917	0.925	0.889	0.925	1,153,208	0.9187	2.23%
2012-02-13	0	2.240	2.230	2.240	2.200	2.270	385,320	857,216	2.2247	0.897	0.893	0.897	0.881	0.909	962,639	0.8905	1.82%
2012-02-10	0	2.200	2.190	2.200	2.190	2.200	169,600	372,810	2.1982	0.881	0.877	0.881	0.877	0.881	423,709	0.8799	0.00%
2012-02-09	0	2.200	2.200	2.210	2.190	2.210	533,400	1,173,232	2.1995	0.881	0.881	0.885	0.877	0.885	1,332,585	0.8804	0.00%
2012-02-08	0	2.200	2.200	2.210	2.200	2.200	245,200	539,326	2.1995	0.881	0.881	0.885	0.881	0.881	612,579	0.8804	0.46%
2012-02-07	0	2.190	2.190	2.240	2.160	2.200	384,843	839,184	2.1806	0.877	0.877	0.897	0.865	0.881	961,447	0.8728	0.92%
2012-02-06	0	2.170	2.160	2.170	2.100	2.170	213,640	459,233	2.1496	0.869	0.865	0.869	0.841	0.869	533,733	0.8604	3.33%
2012-02-03	0	2.100	2.080	2.100	2.070	2.100	222,000	462,554	2.0836	0.841	0.833	0.841	0.829	0.841	554,619	0.8340	0.48%
2012-02-02	0	2.090	2.080	2.090	2.070	2.090	371,192	770,009	2.0744	0.837	0.833	0.837	0.829	0.837	927,343	0.8303	2.45%
2012-02-01	0	2.040	2.040	2.060	2.040	2.060	393,320	803,462	2.0428	0.817	0.817	0.825	0.817	0.825	982,625	0.8177	-0.49%
2012-01-31	0	2.050	2.050	2.070	2.050	2.070	191,781	394,662	2.0579	0.821	0.821	0.829	0.821	0.829	479,123	0.8237	-0.49%
2012-01-30	0	2.060	2.060	2.080	2.060	2.090	419,192	866,285	2.0666	0.825	0.825	0.833	0.825	0.837	1,047,261	0.8272	-1.90%
2012-01-27	0	2.100	2.090	2.100	2.050	2.100	570,200	1,183,348	2.0753	0.841	0.837	0.841	0.821	0.841	1,424,521	0.8307	1.45%
2012-01-26	0	2.070	2.070	2.080	2.060	2.070	73,000	150,602	2.0630	0.829	0.829	0.833	0.825	0.829	182,375	0.8258	0.49%
2012-01-20	0	2.060	2.060	2.070	2.050	2.070	606,360	1,249,774	2.0611	0.825	0.825	0.829	0.821	0.829	1,514,859	0.8250	0.00%
2012-01-19	0	2.060	2.060	2.070	2.060	2.080	905,800	1,874,586	2.0695	0.825	0.825	0.829	0.825	0.833	2,262,946	0.8284	-0.96%
2012-01-18	0	2.080	2.080	2.090	2.070	2.090	594,328	1,236,488	2.0805	0.833	0.833	0.837	0.829	0.837	1,484,800	0.8328	0.48%
2012-01-17	0	2.070	2.070	2.080	2.060	2.080	639,040	1,322,197	2.0690	0.829	0.829	0.833	0.825	0.833	1,596,503	0.8282	0.49%
2012-01-16	0	2.060	2.060	2.070	2.060	2.080	854,080	1,761,920	2.0629	0.825	0.825	0.829	0.825	0.833	2,133,734	0.8257	-0.48%
2012-01-13	0	2.070	2.070	2.080	2.060	2.080	147,200	303,824	2.0640	0.829	0.829	0.833	0.825	0.833	367,747	0.8262	0.49%
2012-01-12	0	2.060	2.060	2.070	2.060	2.080	230,800	474,804	2.0572	0.825	0.825	0.829	0.825	0.833	576,604	0.8234	0.00%
2012-01-11	0	2.060	2.060	2.080	2.060	2.070	379,200	780,726	2.0589	0.825	0.825	0.833	0.825	0.829	947,349	0.8241	0.00%
2012-01-10	0	2.060	2.060	2.080	2.040	2.070	1,043,016	2,152,406	2.0636	0.825	0.825	0.833	0.817	0.829	2,605,750	0.8260	0.49%
2012-01-09	0	2.050	2.040	2.050	2.030	2.050	461,120	942,630	2.0442	0.821	0.817	0.821	0.813	0.821	1,152,009	0.8182	0.00%
2012-01-06	0	2.050	2.040	2.060	2.040	2.060	543,200	1,115,920	2.0543	0.821	0.817	0.825	0.817	0.825	1,357,068	0.8223	-0.97%
2012-01-05	0	2.070	2.070	2.080	2.050	2.100	673,520	1,405,921	2.0874	0.829	0.829	0.833	0.821	0.841	1,682,644	0.8355	-0.96%
2012-01-04	0	2.090	2.050	2.090	2.100	2.100	3,000	6,300	2.1000	0.837	0.821	0.837	0.841	0.841	7,495	0.8406	1.95%
2012-01-03	0	2.050	2.040	2.080	2.030	2.050	221,600	452,582	2.0423	0.821	0.817	0.833	0.813	0.821	553,620	0.8175	0.99%
2011-12-30	0	2.030	2.030	2.040	2.020	2.030	128,000	259,080	2.0241	0.813	0.813	0.817	0.809	0.813	319,780	0.8102	0.00%
2011-12-29	0	2.030	2.030	2.050	2.030	2.030	30,600	62,088	2.0290	0.813	0.813	0.821	0.813	0.813	76,447	0.8122	-0.98%
2011-12-28	0	2.050	2.040	2.050	-	-	1,680	3,360	2.0000	0.821	0.817	0.821	-	-	4,197	0.8005	0.00%
2011-12-23	0	2.050	2.040	2.060	2.040	2.050	104,800	214,610	2.0478	0.821	0.817	0.825	0.817	0.821	261,820	0.8197	0.00%
2011-12-22	0	2.050	2.050	2.080	2.030	2.060	56,600	115,614	2.0427	0.821	0.821	0.833	0.813	0.825	141,403	0.8176	0.00%
2011-12-21	0	2.050	2.050	2.100	2.050	2.050	43,400	88,750	2.0449	0.821	0.821	0.841	0.821	0.821	108,426	0.8185	0.49%
2011-12-20	0	2.040	2.030	2.040	2.030	2.040	120,000	244,710	2.0393	0.817	0.813	0.817	0.813	0.817	299,794	0.8163	0.00%
2011-12-19	0	2.040	2.020	2.050	-	-	0	0	-	0.817	0.809	0.821	-	-	0	-	0.00%
2011-12-16	0	2.040	2.030	2.080	2.010	2.040	323,000	652,070	2.0188	0.817	0.813	0.833	0.805	0.817	806,946	0.8081	0.00%
2011-12-15	0	2.040	2.030	2.050	2.010	2.060	371,600	756,112	2.0347	0.817	0.813	0.821	0.805	0.825	928,362	0.8145	0.00%
2011-12-14	0	2.040	2.040	2.080	2.010	2.060	965,000	1,962,430	2.0336	0.817	0.817	0.833	0.805	0.825	2,410,844	0.8140	0.00%
2011-12-13	0	2.040	2.040	2.100	2.010	2.060	14,000	28,300	2.0214	0.817	0.817	0.841	0.805	0.825	34,976	0.8091	1.49%
2011-12-12	0	2.010	2.010	2.100	2.000	2.030	133,200	268,060	2.0125	0.805	0.805	0.841	0.801	0.813	332,771	0.8055	0.50%
2011-12-09	0	2.000	1.970	2.010	1.970	2.000	51,000	101,298	1.9862	0.801	0.789	0.805	0.789	0.801	127,412	0.7950	0.00%
2011-12-08	0	2.000	2.000	2.010	1.960	2.000	344,201	681,225	1.9791	0.801	0.801	0.805	0.785	0.801	859,912	0.7922	0.00%
2011-12-07	0	2.000	1.990	2.020	1.960	2.000	591,520	1,178,330	1.9920	0.801	0.797	0.809	0.785	0.801	1,477,785	0.7974	2.04%
2011-12-06	0	1.960	1.960	1.980	1.960	1.970	72,000	141,720	1.9683	0.785	0.785	0.793	0.785	0.789	179,876	0.7879	0.00%
2011-12-05	0	1.960	1.960	1.980	1.930	1.960	327,000	634,950	1.9417	0.785	0.785	0.793	0.773	0.785	816,939	0.7772	1.55%
2011-12-02	0	1.930	1.930	1.970	1.900	1.960	784,600	1,516,924	1.9334	0.773	0.773	0.789	0.761	0.785	1,960,154	0.7739	0.52%
2011-12-01	0	1.920	1.920	1.940	1.890	1.920	882,000	1,680,116	1.9049	0.769	0.769	0.777	0.757	0.769	2,203,486	0.7625	3.23%
2011-11-30	0	1.860	1.840	1.860	1.840	1.950	2,523,600	4,767,086	1.8890	0.745	0.737	0.745	0.737	0.781	6,304,669	0.7561	-4.62%
2011-11-29	0	1.950	1.940	1.960	1.900	2.400	2,766,390	5,540,920	2.0029	0.781	0.777	0.785	0.761	0.961	6,911,228	0.8017	13.37%
2011-11-28	1	-	-	-	-	-	0	0	-	0.688	-	-	-	-	0	-	0.00%
2011-11-25	1	-	-	-	-	-	0	0	-	0.688	-	-	-	-	0	-	0.00%
2011-11-24	1	-	-	-	-	-	0	0	-	0.688	-	-	-	-	0	-	0.00%
2011-11-23	1	-	-	-	-	-	0	0	-	0.688	-	-	-	-	0	-	0.00%
2011-11-22	1	-	-	-	-	-	0	0	-	0.688	-	-	-	-	0	-	0.00%
2011-11-21	1	-	-	-	-	-	0	0	-	0.688	-	-	-	-	0	-	0.00%
2011-11-18	0	1.720	1.650	1.720	1.650	1.720	642,000	1,099,680	1.7129	0.688	0.660	0.688	0.660	0.688	1,603,898	0.6856	4.24%
2011-11-17	0	1.650	1.620	1.700	-	-	800	1,280	1.6000	0.660	0.648	0.680	-	-	1,999	0.6404	0.00%
2011-11-16	0	1.650	1.650	1.790	1.620	1.620	30,000	48,600	1.6200	0.660	0.660	0.716	0.648	0.648	74,949	0.6484	1.85%
2011-11-15	0	1.620	1.620	1.700	1.620	1.640	321,000	520,620	1.6219	0.648	0.648	0.680	0.648	0.656	801,949	0.6492	-5.26%
2011-11-14	0	1.710	1.620	1.710	-	-	1,400	2,212	1.5800	0.684	0.648	0.684	-	-	3,498	0.6324	0.00%
2011-11-11	0	1.710	1.600	1.710	-	-	0	0	-	0.684	0.640	0.684	-	-	0	-	0.00%
2011-11-10	0	1.710	1.600	1.900	1.710	1.710	1,560,873	2,668,918	1.7099	0.684	0.640	0.761	0.684	0.684	3,899,504	0.6844	0.00%
2011-11-09	0	1.710	1.680	1.710	1.710	1.710	1,791,000	3,062,610	1.7100	0.684	0.672	0.684	0.684	0.684	4,474,427	0.6845	-0.58%
2011-11-08	0	1.720	1.710	1.770	-	-	0	0	-	0.688	0.684	0.708	-	-	0	-	0.00%
2011-11-07	0	1.720	1.720	1.760	1.710	1.750	362,000	621,480	1.7168	0.688	0.688	0.704	0.684	0.700	904,379	0.6872	1.18%
2011-11-04	0	1.700	1.700	1.900	1.700	1.700	11,200	18,942	1.6913	0.680	0.680	0.761	0.680	0.680	27,981	0.6770	0.00%
2011-11-03	0	1.700	1.700	1.890	1.700	1.700	3,800	6,436	1.6937	0.680	0.680	0.757	0.680	0.680	9,493	0.6779	0.00%
2011-11-02	0	1.700	1.700	1.820	1.700	1.700	15,400	26,152	1.6982	0.680	0.680	0.729	0.680	0.680	38,474	0.6797	-2.86%
2011-11-01	0	1.750	1.750	1.780	1.700	1.750	52,000	90,410	1.7387	0.700	0.700	0.712	0.680	0.700	129,911	0.6959	-1.69%
2011-10-31	0	1.780	1.780	1.850	1.770	1.770	12,060	21,052	1.7456	0.712	0.712	0.741	0.708	0.708	30,129	0.6987	-1.66%
2011-10-28	0	1.810	1.800	1.850	1.810	1.830	133,800	243,554	1.8203	0.724	0.720	0.741	0.724	0.733	334,270	0.7286	-0.55%
2011-10-27	0	1.820	1.820	1.860	1.760	1.860	208,400	379,472	1.8209	0.729	0.729	0.745	0.704	0.745	520,642	0.7289	4.00%
2011-10-26	0	1.750	1.710	1.820	-	-	0	0	-	0.700	0.684	0.729	-	-	0	-	0.00%
2011-10-25	0	1.750	1.700	1.800	1.750	1.750	30,000	52,500	1.7500	0.700	0.680	0.720	0.700	0.700	74,949	0.7005	0.00%
2011-10-24	0	1.750	1.750	1.820	1.750	1.750	60,000	105,000	1.7500	0.700	0.700	0.729	0.700	0.700	149,897	0.7005	1.74%
2011-10-21	0	1.720	1.720	1.750	1.710	1.710	4,000	6,780	1.6950	0.688	0.688	0.700	0.684	0.684	9,993	0.6785	-1.71%
2011-10-20	0	1.750	1.710	1.820	1.720	1.750	16,441	28,436	1.7296	0.700	0.684	0.729	0.688	0.700	41,074	0.6923	0.00%
2011-10-19	0	1.750	1.620	1.750	-	-	600	990	1.6500	0.700	0.648	0.700	-	-	1,499	0.6605	0.00%
2011-10-18	0	1.750	1.700	1.870	-	-	1	1	1.0000	0.700	0.680	0.749	-	-	2	0.4003	0.00%
2011-10-17	0	1.750	1.750	1.850	1.750	1.750	12,000	21,000	1.7500	0.700	0.700	0.741	0.700	0.700	29,979	0.7005	0.00%
2011-10-14	0	1.750	1.610	1.750	1.680	1.680	30,000	50,400	1.6800	0.700	0.644	0.700	0.672	0.672	74,949	0.6725	0.00%
2011-10-13	0	1.750	1.680	1.820	1.750	1.750	12,000	21,000	1.7500	0.700	0.672	0.729	0.700	0.700	29,979	0.7005	1.74%
2011-10-12	0	1.720	1.680	1.790	-	-	0	0	-	0.688	0.672	0.716	-	-	0	-	0.00%
2011-10-11	0	1.720	1.640	1.850	-	-	0	0	-	0.688	0.656	0.741	-	-	0	-	0.00%
2011-10-10	0	1.720	1.800	1.820	1.660	1.660	4,600	7,460	1.6217	0.688	0.720	0.729	0.664	0.664	11,492	0.6491	1.18%
2011-10-07	0	1.700	1.660	1.730	1.700	1.700	12,000	20,400	1.7000	0.680	0.664	0.692	0.680	0.680	29,979	0.6805	1.19%
2011-10-06	0	1.680	1.680	1.690	1.600	1.680	50,000	80,730	1.6146	0.672	0.672	0.676	0.640	0.672	124,914	0.6463	3.70%
2011-10-04	0	1.620	1.610	1.790	1.610	1.790	54,000	87,920	1.6281	0.648	0.644	0.716	0.644	0.716	134,907	0.6517	-10.00%
2011-10-03	0	1.800	1.680	1.790	1.680	1.800	50,200	86,220	1.7175	0.720	0.672	0.716	0.672	0.720	125,414	0.6875	-1.10%
2011-09-30	0	1.820	1.700	1.820	-	-	0	0	-	0.729	0.680	0.729	-	-	0	-	-0.55%
2011-09-28	0	1.830	1.760	1.850	-	-	0	0	-	0.733	0.704	0.741	-	-	0	-	0.00%
2011-09-27	0	1.830	1.760	1.830	1.750	1.830	24,600	43,338	1.7617	0.733	0.704	0.733	0.700	0.733	61,458	0.7052	-1.08%
2011-09-26	0	1.850	1.710	1.850	1.800	1.850	27,000	49,050	1.8167	0.741	0.684	0.741	0.720	0.741	67,454	0.7272	-0.54%
2011-09-23	0	1.860	1.750	1.860	1.730	1.860	15,000	26,910	1.7940	0.745	0.700	0.745	0.692	0.745	37,474	0.7181	-3.12%
2011-09-22	0	1.920	1.730	1.920	1.790	1.920	53,200	97,710	1.8367	0.769	0.692	0.769	0.716	0.769	132,909	0.7352	2.13%
2011-09-21	0	1.880	1.840	1.890	1.850	1.880	7,600	13,990	1.8408	0.753	0.737	0.757	0.741	0.753	18,987	0.7368	-1.05%
2011-09-20	0	1.900	1.800	1.900	1.820	1.900	160,000	293,580	1.8349	0.761	0.720	0.761	0.729	0.761	399,725	0.7345	0.00%
2011-09-19	0	1.900	1.900	1.920	1.870	1.950	132,400	252,466	1.9068	0.761	0.761	0.769	0.749	0.781	330,773	0.7633	-1.55%
2011-09-16	0	1.930	1.930	1.960	1.930	1.930	12,000	23,010	1.9175	0.773	0.773	0.785	0.773	0.773	29,979	0.7675	0.00%
2011-09-15	0	1.930	1.910	1.940	1.900	1.940	84,000	161,700	1.9250	0.773	0.765	0.777	0.761	0.777	209,856	0.7705	0.52%
2011-09-14	0	1.920	1.910	1.940	1.860	1.940	430,000	830,960	1.9325	0.769	0.765	0.777	0.745	0.777	1,074,262	0.7735	-0.52%
2011-09-12	0	1.930	1.890	1.940	1.900	1.950	365,200	705,558	1.9320	0.773	0.757	0.777	0.761	0.781	912,373	0.7733	-2.03%
2011-09-09	0	1.970	1.950	2.030	1.950	1.970	246,000	484,560	1.9698	0.789	0.781	0.813	0.781	0.789	614,578	0.7884	0.00%
2011-09-08	0	1.970	1.900	1.990	-	-	0	0	-	0.789	0.761	0.797	-	-	0	-	0.00%
2011-09-07	0	1.970	1.970	1.990	1.950	1.970	34,200	66,954	1.9577	0.789	0.789	0.797	0.781	0.789	85,441	0.7836	-0.51%
2011-09-06	0	1.980	1.970	1.980	1.930	1.980	489,792	950,284	1.9402	0.793	0.789	0.793	0.773	0.793	1,223,639	0.7766	-0.50%
2011-09-05	0	1.990	1.950	1.990	1.950	1.990	15,000	28,920	1.9280	0.797	0.781	0.797	0.781	0.797	37,474	0.7717	0.00%
2011-09-02	0	1.990	1.980	1.990	1.990	2.000	443,400	886,470	1.9993	0.797	0.793	0.797	0.797	0.801	1,107,739	0.8003	0.00%
2011-09-01	0	1.990	1.990	2.000	1.970	2.000	234,000	463,480	1.9807	0.797	0.797	0.801	0.789	0.801	584,598	0.7928	1.02%
2011-08-31	0	1.970	1.950	1.980	1.950	1.990	179,624	354,149	1.9716	0.789	0.781	0.793	0.781	0.797	448,752	0.7892	1.03%
2011-08-30	0	1.950	1.950	1.980	1.950	2.000	258,800	515,910	1.9935	0.781	0.781	0.793	0.781	0.801	646,556	0.7979	-0.51%
2011-08-29	0	1.960	1.960	1.990	1.960	1.990	255,400	505,178	1.9780	0.785	0.785	0.797	0.785	0.797	638,062	0.7917	1.55%
2011-08-26	0	1.930	1.930	1.940	1.880	1.900	180,000	341,280	1.8960	0.773	0.773	0.777	0.753	0.761	449,691	0.7589	-0.52%
2011-08-25	0	1.940	1.940	1.960	1.930	1.950	299,800	581,200	1.9386	0.777	0.777	0.785	0.773	0.781	748,986	0.7760	-0.51%
2011-08-24	0	1.950	1.930	1.950	1.930	1.960	718,000	1,402,404	1.9532	0.781	0.773	0.781	0.773	0.785	1,793,768	0.7818	0.00%
2011-08-23	0	1.950	1.930	1.960	1.910	1.950	251,200	485,044	1.9309	0.781	0.773	0.785	0.765	0.781	627,569	0.7729	2.09%
2011-08-22	0	1.910	1.900	1.910	1.880	1.980	1,755,800	3,372,092	1.9205	0.765	0.761	0.765	0.753	0.793	4,386,487	0.7687	0.53%
2011-08-19	0	1.900	1.850	1.900	1.750	1.910	284,600	534,104	1.8767	0.761	0.741	0.761	0.700	0.765	711,012	0.7512	3.83%
2011-08-18	0	1.830	1.750	1.830	1.800	1.830	19,000	34,290	1.8047	0.733	0.700	0.733	0.720	0.733	47,467	0.7224	-0.54%
2011-08-17	0	1.840	1.770	1.850	1.760	1.840	12,000	21,360	1.7800	0.737	0.708	0.741	0.704	0.737	29,979	0.7125	0.55%
2011-08-16	0	1.830	1.760	1.830	-	-	0	0	-	0.733	0.704	0.733	-	-	0	-	0.00%
2011-08-15	0	1.830	1.740	1.830	-	-	0	0	-	0.733	0.696	0.733	-	-	0	-	0.00%
2011-08-12	0	1.830	1.770	1.830	-	-	1,200	2,064	1.7200	0.733	0.708	0.733	-	-	2,998	0.6885	0.00%
2011-08-11	0	1.830	1.790	1.830	1.770	1.870	270,000	489,240	1.8120	0.733	0.716	0.733	0.708	0.749	674,537	0.7253	-3.68%
2011-08-10	0	1.900	1.820	1.900	1.750	1.900	307,600	557,294	1.8117	0.761	0.729	0.761	0.700	0.761	768,472	0.7252	1.06%
2011-08-09	0	1.880	1.750	1.890	1.810	1.880	351,000	642,594	1.8308	0.753	0.700	0.757	0.724	0.753	876,898	0.7328	-1.57%
2011-08-08	0	1.910	1.910	1.930	1.860	1.910	528,800	1,001,712	1.8943	0.765	0.765	0.773	0.745	0.765	1,321,093	0.7582	-2.55%
2011-08-05	0	1.960	1.920	1.950	1.900	1.960	1,317,200	2,560,820	1.9441	0.785	0.769	0.781	0.761	0.785	3,290,740	0.7782	-1.01%
2011-08-04	0	1.980	1.940	1.980	1.990	2.000	332,200	661,460	1.9911	0.793	0.777	0.793	0.797	0.801	829,930	0.7970	-0.50%
2011-08-03	0	1.990	1.940	1.990	1.980	2.000	388,800	776,916	1.9982	0.797	0.777	0.797	0.793	0.801	971,333	0.7998	0.00%
2011-08-02	0	1.990	1.950	2.000	1.980	2.000	301,200	600,686	1.9943	0.797	0.781	0.801	0.793	0.801	752,483	0.7983	-0.50%
2011-08-01	0	2.000	1.950	2.000	1.990	2.000	233,600	465,848	1.9942	0.801	0.781	0.801	0.797	0.801	583,599	0.7982	4.71%
2011-07-29	0	1.910	1.880	1.960	1.900	1.910	228,000	433,980	1.9034	0.765	0.753	0.785	0.761	0.765	569,609	0.7619	0.53%
2011-07-28	0	1.900	1.860	1.910	1.880	1.910	305,000	579,560	1.9002	0.761	0.745	0.765	0.753	0.765	761,977	0.7606	0.00%
2011-07-27	0	1.900	1.890	1.970	1.900	1.920	90,000	171,600	1.9067	0.761	0.757	0.789	0.761	0.769	224,846	0.7632	-1.04%
2011-07-26	0	1.920	1.920	1.970	1.910	1.920	10,720	20,440	1.9067	0.769	0.769	0.789	0.765	0.769	26,782	0.7632	0.00%
2011-07-25	0	1.920	1.910	1.980	1.900	1.930	640,384	1,220,688	1.9062	0.769	0.765	0.793	0.761	0.773	1,599,861	0.7630	-1.03%
2011-07-22	0	1.940	1.940	1.990	1.910	1.950	84,000	162,630	1.9361	0.777	0.777	0.797	0.765	0.781	209,856	0.7750	0.00%
2011-07-21	0	1.940	1.940	1.970	1.940	1.940	27,400	52,986	1.9338	0.777	0.777	0.789	0.777	0.777	68,453	0.7740	-1.52%
2011-07-20	0	1.970	1.970	2.000	1.970	1.970	87,000	173,640	1.9959	0.789	0.789	0.801	0.789	0.789	217,351	0.7989	-1.50%
2011-07-19	0	2.000	1.990	2.010	1.970	2.010	247,800	495,250	1.9986	0.801	0.797	0.805	0.789	0.805	619,075	0.8000	2.56%
2011-07-18	0	1.950	1.910	1.970	1.940	1.950	37,000	71,930	1.9441	0.781	0.765	0.789	0.777	0.781	92,437	0.7782	1.04%
2011-07-15	0	1.930	1.910	1.950	1.870	1.930	11,800	22,394	1.8978	0.773	0.765	0.781	0.749	0.773	29,480	0.7596	0.00%
2011-07-14	0	1.930	1.920	1.970	1.930	1.940	232,200	449,532	1.9360	0.773	0.769	0.789	0.773	0.777	580,102	0.7749	-0.52%
2011-07-13	0	1.940	1.940	1.970	1.900	1.960	91,000	176,650	1.9412	0.777	0.777	0.789	0.761	0.785	227,344	0.7770	0.52%
2011-07-12	0	1.930	1.900	1.970	1.900	1.930	60,400	116,094	1.9221	0.773	0.761	0.789	0.761	0.773	150,896	0.7694	0.00%
2011-07-11	0	1.930	1.930	1.960	1.930	1.990	104,800	207,528	1.9802	0.773	0.773	0.785	0.773	0.797	261,820	0.7926	0.00%
2011-07-08	0	1.930	1.930	1.950	1.930	1.950	35,400	68,834	1.9445	0.773	0.773	0.781	0.773	0.781	88,439	0.7783	0.52%
2011-07-07	0	1.920	1.920	1.940	1.920	1.960	130,800	254,832	1.9483	0.769	0.769	0.777	0.769	0.785	326,776	0.7798	0.52%
2011-07-06	0	1.910	1.910	1.950	1.900	1.950	90,000	173,790	1.9310	0.765	0.765	0.781	0.761	0.781	224,846	0.7729	-1.55%
2011-07-05	0	1.940	1.890	1.960	1.880	1.940	361,000	693,810	1.9219	0.777	0.757	0.785	0.753	0.777	901,880	0.7693	3.19%
2011-07-04	0	1.880	1.880	1.900	1.880	1.910	326,400	618,494	1.8949	0.753	0.753	0.761	0.753	0.765	815,440	0.7585	0.00%
2011-06-30	0	1.880	1.850	1.890	1.810	1.880	445,000	818,746	1.8399	0.753	0.741	0.757	0.724	0.753	1,111,736	0.7365	-1.05%
2011-06-29	0	1.900	1.820	1.900	-	-	0	0	-	0.761	0.729	0.761	-	-	0	-	0.00%
2011-06-28	0	1.900	1.840	1.910	-	-	0	0	-	0.761	0.737	0.765	-	-	0	-	0.00%
2011-06-27	0	1.900	1.880	1.920	1.820	1.900	25,600	48,156	1.8811	0.761	0.753	0.769	0.729	0.761	63,956	0.7530	0.00%
2011-06-24	0	1.900	1.890	1.920	1.890	1.900	48,000	90,990	1.8956	0.761	0.757	0.769	0.757	0.761	119,918	0.7588	0.53%
2011-06-23	0	1.890	1.890	1.910	1.850	1.900	103,800	195,030	1.8789	0.757	0.757	0.765	0.741	0.761	259,322	0.7521	-1.56%
2011-06-22	0	1.920	1.920	1.940	1.890	1.900	43,200	81,980	1.8977	0.769	0.769	0.777	0.757	0.761	107,926	0.7596	0.00%
2011-06-21	0	1.920	1.920	1.950	1.900	1.920	85,000	161,360	1.8984	0.769	0.769	0.781	0.761	0.769	212,354	0.7599	0.00%
2011-06-20	0	1.920	1.880	1.920	1.860	1.920	63,400	120,616	1.9025	0.769	0.753	0.769	0.745	0.769	158,391	0.7615	0.00%
2011-06-17	0	1.920	1.840	1.920	1.810	1.930	54,000	100,740	1.8656	0.769	0.737	0.769	0.724	0.773	134,907	0.7467	1.59%
2011-06-16	0	1.890	1.850	2.000	1.830	1.890	16,200	29,738	1.8357	0.757	0.741	0.801	0.733	0.757	40,472	0.7348	-0.53%
2011-06-15	0	1.900	1.840	1.900	-	-	3,259	5,866	1.7999	0.761	0.737	0.761	-	-	8,142	0.7205	0.00%
2011-06-14	0	1.900	1.900	1.930	1.830	1.920	53,000	100,370	1.8938	0.761	0.761	0.773	0.733	0.769	132,409	0.7580	-1.04%
2011-06-13	0	1.920	1.860	1.920	1.920	1.920	12,600	23,946	1.9005	0.769	0.745	0.769	0.769	0.769	31,478	0.7607	3.23%
2011-06-10	0	1.860	1.860	1.900	1.850	1.860	81,000	150,150	1.8537	0.745	0.745	0.761	0.741	0.745	202,361	0.7420	-1.06%
2011-06-09	0	1.880	1.880	1.900	1.830	1.880	107,240	196,469	1.8320	0.753	0.753	0.761	0.733	0.753	267,916	0.7333	0.00%
2011-06-08	0	1.880	1.840	1.880	1.850	1.900	268,600	499,650	1.8602	0.753	0.737	0.753	0.741	0.761	671,039	0.7446	0.00%
2011-06-07	0	1.880	1.880	1.940	1.880	1.900	52,600	99,048	1.8830	0.753	0.753	0.777	0.753	0.761	131,410	0.7537	0.53%
2011-06-03	0	1.870	1.860	1.920	1.860	1.870	48,800	90,962	1.8640	0.749	0.745	0.769	0.745	0.749	121,916	0.7461	-2.09%
2011-06-02	0	1.910	1.910	1.920	1.880	1.890	450,000	846,990	1.8822	0.765	0.765	0.769	0.753	0.757	1,124,228	0.7534	0.53%
2011-06-01	0	1.900	1.900	1.950	1.900	1.950	45,000	87,000	1.9333	0.761	0.761	0.781	0.761	0.781	112,423	0.7739	-2.56%
2011-05-31	0	1.950	1.900	1.950	1.950	1.950	30,400	59,252	1.9491	0.781	0.761	0.781	0.781	0.781	75,948	0.7802	1.04%
2011-05-30	0	1.930	1.900	1.970	-	-	2,400	4,464	1.8600	0.773	0.761	0.789	-	-	5,996	0.7445	0.00%
2011-05-27	0	1.930	1.900	1.930	1.900	1.950	135,000	259,050	1.9189	0.773	0.761	0.773	0.761	0.781	337,268	0.7681	-0.52%
2011-05-26	0	1.940	1.880	1.940	1.880	1.940	562,440	1,067,251	1.8975	0.777	0.753	0.777	0.753	0.777	1,405,135	0.7595	0.52%
2011-05-25	0	1.930	1.920	1.940	1.910	1.930	727,800	1,399,620	1.9231	0.773	0.769	0.777	0.765	0.773	1,818,251	0.7698	-1.53%
2011-05-24	0	1.960	1.940	1.960	1.940	2.010	767,800	1,505,434	1.9607	0.785	0.777	0.785	0.777	0.805	1,918,182	0.7848	-1.01%
2011-05-23	0	1.980	1.930	1.980	1.910	2.000	526,600	1,047,376	1.9889	0.793	0.773	0.793	0.765	0.801	1,315,596	0.7961	-0.50%
2011-05-20	0	1.990	1.990	2.000	1.990	2.030	393,560	783,266	1.9902	0.797	0.797	0.801	0.797	0.813	983,225	0.7966	-0.50%
2011-05-19	0	2.000	1.950	2.000	2.000	2.050	192,000	384,510	2.0027	0.801	0.781	0.801	0.801	0.821	479,671	0.8016	0.00%
2011-05-18	0	2.000	1.980	2.040	1.960	2.050	166,000	332,000	2.0000	0.801	0.793	0.817	0.785	0.821	414,715	0.8005	-0.50%
2011-05-17	0	2.010	1.970	2.010	1.990	2.050	222,200	445,798	2.0063	0.805	0.789	0.805	0.797	0.821	555,119	0.8031	0.50%
2011-05-16	0	2.000	1.990	2.000	1.960	2.030	307,600	615,842	2.0021	0.801	0.797	0.801	0.785	0.813	768,472	0.8014	-2.44%
2011-05-13	0	2.050	1.950	2.080	1.880	2.050	566,000	1,129,100	1.9949	0.821	0.781	0.833	0.753	0.821	1,414,029	0.7985	2.50%
2011-05-12	0	2.000	1.930	2.000	1.950	2.020	239,400	471,630	1.9701	0.801	0.773	0.801	0.781	0.809	598,089	0.7886	-0.50%
2011-05-11	0	2.010	1.970	2.010	-	-	3,600	6,912	1.9200	0.805	0.789	0.805	-	-	8,994	0.7685	-0.99%
2011-05-09	0	2.030	1.970	2.050	2.020	2.030	22,200	44,904	2.0227	0.813	0.789	0.821	0.809	0.813	55,462	0.8096	0.50%
2011-05-06	0	2.020	1.990	2.020	2.030	2.040	42,699	86,930	2.0359	0.809	0.797	0.809	0.813	0.817	106,674	0.8149	-0.98%
2011-05-05	0	2.040	1.960	2.040	2.040	2.040	30,000	61,200	2.0400	0.817	0.785	0.817	0.817	0.817	74,949	0.8166	2.00%
2011-05-04	0	2.000	1.950	2.030	1.950	2.010	141,000	281,250	1.9947	0.801	0.781	0.813	0.781	0.805	352,258	0.7984	-1.48%
2011-05-03	0	2.030	1.990	2.030	2.000	2.100	383,000	774,970	2.0234	0.813	0.797	0.813	0.801	0.841	956,843	0.8099	-0.98%
2011-04-29	0	2.050	1.970	2.050	2.020	2.050	55,000	112,370	2.0431	0.821	0.789	0.821	0.809	0.821	137,406	0.8178	2.50%
2011-04-28	0	2.000	2.000	2.030	1.960	1.960	6,400	12,532	1.9581	0.801	0.801	0.813	0.785	0.785	15,989	0.7838	0.50%
2011-04-27	0	1.990	1.990	2.020	1.960	2.000	107,400	214,270	1.9951	0.797	0.797	0.809	0.785	0.801	268,316	0.7986	-1.00%
2011-04-26	0	2.010	1.990	2.030	1.970	2.030	360,000	715,440	1.9873	0.805	0.797	0.813	0.789	0.813	899,382	0.7955	1.01%
2011-04-21	0	1.990	1.990	2.000	1.990	2.050	484,000	971,000	2.0062	0.797	0.797	0.801	0.797	0.821	1,209,169	0.8030	-1.97%
2011-04-20	0	2.030	2.030	2.060	2.000	2.060	136,000	275,840	2.0282	0.813	0.813	0.825	0.801	0.825	339,767	0.8119	-0.49%
2011-04-19	0	2.040	2.000	2.050	2.000	2.050	601,000	1,218,540	2.0275	0.817	0.801	0.821	0.801	0.821	1,501,469	0.8116	0.49%
2011-04-18	0	2.030	2.030	2.070	2.000	2.040	265,000	533,160	2.0119	0.813	0.813	0.829	0.801	0.817	662,045	0.8053	-1.46%
2011-04-15	0	2.060	2.050	2.080	2.060	2.060	42,800	88,096	2.0583	0.825	0.821	0.833	0.825	0.825	106,927	0.8239	0.00%
2011-04-14	0	2.060	2.050	2.070	2.050	2.080	198,248	408,216	2.0591	0.825	0.821	0.829	0.821	0.833	495,280	0.8242	0.00%
2011-04-13	0	2.060	2.060	2.110	2.060	2.090	102,000	212,852	2.0868	0.825	0.825	0.845	0.825	0.837	254,825	0.8353	-0.48%
2011-04-12	0	2.070	2.030	2.070	2.000	2.070	162,200	332,672	2.0510	0.829	0.813	0.829	0.801	0.829	405,222	0.8210	0.98%
2011-04-11	0	2.050	2.050	2.080	2.050	2.080	302,200	627,740	2.0772	0.821	0.821	0.833	0.821	0.833	754,981	0.8315	-1.44%
2011-04-08	0	2.080	2.060	2.070	2.070	2.100	123,400	256,942	2.0822	0.833	0.825	0.829	0.829	0.841	308,288	0.8334	0.00%
2011-04-07	0	2.080	2.050	2.090	2.030	2.150	726,000	1,516,268	2.0885	0.833	0.821	0.837	0.813	0.861	1,813,754	0.8360	1.46%
2011-04-06	0	2.050	2.040	2.070	2.050	2.070	56,600	116,072	2.0507	0.821	0.817	0.829	0.821	0.829	141,403	0.8209	-1.91%
2011-04-04	0	2.090	2.050	2.090	2.040	2.090	8,388,400	17,357,230	2.0692	0.837	0.821	0.837	0.817	0.837	20,956,605	0.8282	-0.48%
2011-04-01	0	2.100	2.090	2.100	2.090	2.150	598,600	1,258,676	2.1027	0.841	0.837	0.841	0.837	0.861	1,495,473	0.8417	-1.87%
2011-03-31	0	2.140	2.130	2.140	2.090	2.200	1,546,000	3,334,958	2.1572	0.857	0.853	0.857	0.837	0.881	3,862,347	0.8635	-3.60%
2011-03-30	0	2.220	2.210	2.230	2.120	2.240	2,722,400	5,938,286	2.1813	0.889	0.885	0.893	0.849	0.897	6,801,328	0.8731	1.37%
2011-03-29	0	2.190	2.140	2.190	2.090	2.190	702,800	1,507,524	2.1450	0.877	0.857	0.877	0.837	0.877	1,755,794	0.8586	1.86%
2011-03-28	0	2.150	2.130	2.140	2.020	2.150	1,771,200	3,705,536	2.0921	0.861	0.853	0.857	0.809	0.861	4,424,960	0.8374	2.38%
2011-03-25	0	2.100	2.070	2.100	2.000	2.110	2,287,800	4,731,696	2.0682	0.841	0.829	0.841	0.801	0.845	5,715,574	0.8279	5.00%
2011-03-24	0	2.000	2.000	2.030	1.910	2.030	1,359,445	2,670,368	1.9643	0.801	0.801	0.813	0.765	0.813	3,396,280	0.7863	2.04%
2011-03-23	0	1.960	1.900	1.960	1.860	1.960	1,024,000	1,936,970	1.8916	0.785	0.761	0.785	0.745	0.785	2,558,243	0.7571	4.81%
2011-03-22	0	1.870	1.860	1.900	1.850	1.910	283,720	530,385	1.8694	0.749	0.745	0.761	0.741	0.765	708,813	0.7483	-1.58%
2011-03-21	0	1.900	1.870	1.900	1.840	1.930	2,528,363	4,728,099	1.8700	0.761	0.749	0.761	0.737	0.773	6,316,569	0.7485	3.26%
2011-03-18	0	1.840	1.760	1.860	-	-	600	1,038	1.7300	0.737	0.704	0.745	-	-	1,499	0.6925	0.00%
2011-03-17	0	1.840	1.830	1.840	1.740	1.840	6,795,200	12,245,960	1.8021	0.737	0.733	0.737	0.696	0.737	16,976,339	0.7214	0.55%
2011-03-16	0	1.830	1.830	1.860	1.770	1.850	536,000	973,190	1.8157	0.733	0.733	0.745	0.708	0.741	1,339,080	0.7268	-1.08%
2011-03-15	0	1.850	1.830	1.860	1.810	1.860	754,000	1,376,000	1.8249	0.741	0.733	0.745	0.724	0.745	1,883,706	0.7305	-1.07%
2011-03-14	0	1.870	1.860	1.890	1.870	1.900	22,110,991	41,251,292	1.8656	0.749	0.745	0.757	0.749	0.761	55,239,533	0.7468	0.54%
2011-03-11	0	1.860	1.860	1.870	1.800	1.900	975,000	1,817,610	1.8642	0.745	0.745	0.749	0.720	0.761	2,435,827	0.7462	0.00%
2011-03-10	0	1.860	1.860	1.890	1.860	1.910	1,719,400	3,236,776	1.8825	0.745	0.745	0.757	0.745	0.765	4,295,549	0.7535	-3.12%
2011-03-09	0	1.920	1.910	1.920	1.900	1.950	2,140,000	4,122,124	1.9262	0.769	0.765	0.769	0.761	0.781	5,346,328	0.7710	-2.54%
2011-03-08	0	1.970	1.990	2.000	1.930	2.020	1,559,200	3,089,184	1.9813	0.789	0.797	0.801	0.773	0.809	3,895,324	0.7930	-1.99%
2011-03-07	0	2.010	2.010	2.030	1.940	2.060	5,131,600	10,300,716	2.0073	0.805	0.805	0.813	0.777	0.825	12,820,194	0.8035	0.50%
2011-03-04	0	2.000	2.000	2.010	1.900	2.040	8,266,600	16,308,218	1.9728	0.801	0.801	0.805	0.761	0.817	20,652,314	0.7897	4.17%
2011-03-03	0	1.920	1.920	1.930	1.760	1.940	6,959,400	12,773,446	1.8354	0.769	0.769	0.773	0.704	0.777	17,386,557	0.7347	6.67%
2011-03-02	0	1.800	1.780	1.800	1.720	1.820	4,393,400	7,807,962	1.7772	0.720	0.712	0.720	0.688	0.729	10,975,961	0.7114	0.00%
2011-03-01	0	1.800	1.800	1.820	1.670	1.820	3,132,600	5,395,278	1.7223	0.720	0.720	0.729	0.668	0.729	7,826,124	0.6894	8.43%
2011-02-28	0	1.660	1.620	1.660	1.600	1.710	800,000	1,316,070	1.6451	0.664	0.648	0.664	0.640	0.684	1,998,627	0.6585	-4.05%
2011-02-25	0	1.730	1.730	1.740	1.680	1.740	2,821,000	4,820,190	1.7087	0.692	0.692	0.696	0.672	0.696	7,047,659	0.6839	-1.70%
2011-02-24	0	1.760	1.690	1.760	1.690	1.800	17,000	29,390	1.7288	0.704	0.676	0.704	0.676	0.720	42,471	0.6920	0.00%
2011-02-23	0	1.760	1.710	1.760	1.710	1.770	408,000	708,450	1.7364	0.704	0.684	0.704	0.684	0.708	1,019,300	0.6950	-0.56%
2011-02-22	0	1.770	1.780	1.820	1.770	1.800	51,600	92,334	1.7894	0.708	0.712	0.729	0.708	0.720	128,911	0.7163	-3.80%
2011-02-21	0	1.840	1.800	1.870	1.800	1.840	8,000	14,360	1.7950	0.737	0.720	0.749	0.720	0.737	19,986	0.7185	0.00%
2011-02-18	0	1.840	1.840	1.850	1.800	1.840	58,000	105,430	1.8178	0.737	0.737	0.741	0.720	0.737	144,900	0.7276	1.10%
2011-02-17	0	1.820	1.820	1.840	1.810	1.830	38,400	69,978	1.8223	0.729	0.729	0.737	0.724	0.733	95,934	0.7294	-1.09%
2011-02-16	0	1.840	1.840	1.870	1.780	1.890	1,111,000	2,074,440	1.8672	0.737	0.737	0.749	0.712	0.757	2,775,593	0.7474	3.37%
2011-02-15	0	1.780	1.730	1.780	1.780	1.790	17,400	30,954	1.7790	0.712	0.692	0.712	0.712	0.716	43,470	0.7121	-1.66%
2011-02-14	0	1.810	1.810	1.850	1.770	1.850	76,200	137,918	1.8099	0.724	0.724	0.741	0.708	0.741	190,369	0.7245	0.00%
2011-02-11	0	1.810	1.780	1.850	1.770	1.820	30,000	53,700	1.7900	0.724	0.712	0.741	0.708	0.729	74,949	0.7165	0.56%
2011-02-10	0	1.800	1.790	1.850	1.780	1.840	529,000	955,680	1.8066	0.720	0.716	0.741	0.712	0.737	1,321,592	0.7231	-2.17%
2011-02-09	0	1.840	1.820	1.860	1.820	1.840	71,000	129,890	1.8294	0.737	0.729	0.745	0.729	0.737	177,378	0.7323	0.55%
2011-02-08	0	1.830	1.820	1.890	1.820	1.840	52,800	96,552	1.8286	0.733	0.729	0.757	0.729	0.737	131,909	0.7320	-0.54%
2011-02-07	0	1.840	1.840	1.890	1.840	1.860	45,000	83,190	1.8487	0.737	0.737	0.757	0.737	0.745	112,423	0.7400	-3.16%
2011-02-02	0	1.900	1.830	1.900	1.820	1.900	124,000	227,410	1.8340	0.761	0.733	0.761	0.729	0.761	309,787	0.7341	3.83%
2011-02-01	0	1.830	1.830	1.840	1.820	1.840	210,800	387,318	1.8374	0.733	0.733	0.737	0.729	0.737	526,638	0.7355	-1.61%
2011-01-31	0	1.860	1.840	1.860	1.840	1.860	66,200	122,016	1.8431	0.745	0.737	0.745	0.737	0.745	165,386	0.7378	1.09%
2011-01-28	0	1.840	1.840	1.860	1.840	1.850	36,000	66,480	1.8467	0.737	0.737	0.745	0.737	0.741	89,938	0.7392	0.00%
2011-01-27	0	1.840	1.830	1.860	1.820	1.890	576,000	1,074,960	1.8663	0.737	0.733	0.745	0.729	0.757	1,439,012	0.7470	1.10%
2011-01-26	0	1.820	1.820	1.830	1.790	1.850	255,000	461,520	1.8099	0.729	0.729	0.733	0.716	0.741	637,062	0.7245	-1.62%
2011-01-25	0	1.850	1.850	1.890	1.850	1.850	4,200	7,686	1.8300	0.741	0.741	0.757	0.741	0.741	10,493	0.7325	0.00%
2011-01-24	0	1.850	1.850	1.870	1.820	1.850	124,000	228,410	1.8420	0.741	0.741	0.749	0.729	0.741	309,787	0.7373	-1.07%
2011-01-21	0	1.870	1.830	1.890	1.830	1.890	79,200	146,340	1.8477	0.749	0.733	0.757	0.733	0.757	197,864	0.7396	1.63%
2011-01-20	0	1.840	1.830	1.880	1.810	1.840	107,800	197,624	1.8332	0.737	0.733	0.753	0.724	0.737	269,315	0.7338	-2.13%
2011-01-19	0	1.880	1.870	1.900	1.870	1.880	73,000	136,900	1.8753	0.753	0.749	0.761	0.749	0.753	182,375	0.7507	0.00%
2011-01-18	0	1.880	1.860	1.880	1.850	1.880	99,600	184,632	1.8537	0.753	0.745	0.753	0.741	0.753	248,829	0.7420	1.08%
2011-01-17	0	1.860	1.860	1.890	1.850	1.860	105,000	194,970	1.8569	0.745	0.745	0.757	0.741	0.745	262,320	0.7433	-0.53%
2011-01-14	0	1.870	1.870	1.890	1.870	1.900	225,000	421,054	1.8714	0.749	0.749	0.757	0.749	0.761	562,114	0.7491	-1.58%
2011-01-13	0	1.900	1.880	1.900	1.890	1.900	137,520	260,903	1.8972	0.761	0.753	0.761	0.757	0.761	343,564	0.7594	1.06%
2011-01-12	0	1.880	1.880	1.890	1.870	1.900	249,000	467,426	1.8772	0.753	0.753	0.757	0.749	0.761	622,073	0.7514	0.00%
2011-01-11	0	1.880	1.880	1.900	1.880	1.880	15,000	28,200	1.8800	0.753	0.753	0.761	0.753	0.753	37,474	0.7525	-0.53%
2011-01-10	0	1.890	1.880	1.900	1.870	1.890	71,600	134,274	1.8753	0.757	0.753	0.761	0.749	0.757	178,877	0.7506	0.53%
2011-01-07	0	1.880	1.870	1.890	1.880	1.900	82,800	156,792	1.8936	0.753	0.749	0.757	0.753	0.761	206,858	0.7580	-1.05%
2011-01-06	0	1.900	1.890	1.900	1.880	1.900	224,600	426,100	1.8972	0.761	0.757	0.761	0.753	0.761	561,115	0.7594	0.00%
2011-01-05	0	1.900	1.880	1.900	1.860	1.900	109,600	205,562	1.8756	0.761	0.753	0.761	0.745	0.761	273,812	0.7507	0.00%
2011-01-04	0	1.900	1.880	1.900	1.860	1.900	357,200	671,644	1.8803	0.761	0.753	0.761	0.745	0.761	892,387	0.7526	0.00%
2011-01-03	0	1.900	1.890	1.900	1.860	1.940	410,000	779,580	1.9014	0.761	0.757	0.761	0.745	0.777	1,024,296	0.7611	-2.06%
2010-12-31	0	1.940	1.900	1.940	1.870	1.940	147,000	279,870	1.9039	0.777	0.761	0.777	0.749	0.777	367,248	0.7621	4.30%
2010-12-30	0	1.860	1.860	1.920	1.840	1.840	30,000	54,840	1.8280	0.745	0.745	0.769	0.737	0.737	74,949	0.7317	0.54%
2010-12-29	0	1.850	1.840	1.900	1.850	1.850	16,000	29,600	1.8500	0.741	0.737	0.761	0.741	0.741	39,973	0.7405	0.00%
2010-12-28	0	1.850	1.850	1.890	1.850	1.880	29,000	53,860	1.8572	0.741	0.741	0.757	0.741	0.753	72,450	0.7434	-1.07%
2010-12-24	0	1.870	1.850	1.870	1.880	1.880	12,000	22,560	1.8800	0.749	0.741	0.749	0.753	0.753	29,979	0.7525	1.08%
2010-12-23	0	1.850	1.850	1.900	1.810	1.900	211,200	392,202	1.8570	0.741	0.741	0.761	0.724	0.761	527,638	0.7433	-2.63%
2010-12-22	0	1.900	1.850	1.900	1.900	1.900	13,000	24,610	1.8931	0.761	0.741	0.761	0.761	0.761	32,478	0.7578	1.06%
2010-12-21	0	1.880	1.850	1.880	1.880	1.880	57,000	107,160	1.8800	0.753	0.741	0.753	0.753	0.753	142,402	0.7525	0.00%
2010-12-20	0	1.880	1.830	1.880	1.880	1.880	39,000	73,320	1.8800	0.753	0.733	0.753	0.753	0.753	97,433	0.7525	1.08%
2010-12-17	0	1.860	1.840	1.890	1.850	1.860	87,000	161,250	1.8534	0.745	0.737	0.757	0.741	0.745	217,351	0.7419	1.09%
2010-12-16	0	1.840	1.830	1.860	1.840	1.900	396,600	735,816	1.8553	0.737	0.733	0.745	0.737	0.761	990,819	0.7426	-2.13%
2010-12-15	0	1.880	1.880	1.900	1.880	1.880	3,400	6,376	1.8753	0.753	0.753	0.761	0.753	0.753	8,494	0.7506	-1.05%
2010-12-14	0	1.900	1.880	1.900	1.890	1.900	269,400	511,038	1.8969	0.761	0.753	0.761	0.757	0.761	673,038	0.7593	2.70%
2010-12-13	0	1.850	1.850	1.900	1.850	1.900	320,400	604,584	1.8870	0.741	0.741	0.761	0.741	0.761	800,450	0.7553	-2.63%
2010-12-10	0	1.900	1.900	1.920	1.860	1.900	492,800	935,086	1.8975	0.761	0.761	0.769	0.745	0.761	1,231,154	0.7595	0.00%
2010-12-09	0	1.900	1.880	1.900	-	-	2,000	3,680	1.8400	0.761	0.753	0.761	-	-	4,997	0.7365	0.00%
2010-12-08	0	1.900	1.870	1.900	1.900	1.900	6,000	11,400	1.9000	0.761	0.749	0.761	0.761	0.761	14,990	0.7605	0.00%
2010-12-07	0	1.900	1.880	1.900	1.850	1.900	96,800	182,114	1.8813	0.761	0.753	0.761	0.741	0.761	241,834	0.7531	0.00%
2010-12-06	0	1.900	1.900	1.920	1.900	1.900	79,000	149,980	1.8985	0.761	0.761	0.769	0.761	0.761	197,364	0.7599	-1.55%
2010-12-03	0	1.930	1.910	1.930	1.910	1.930	150,000	287,340	1.9156	0.773	0.765	0.773	0.765	0.773	374,743	0.7668	-0.52%
2010-12-02	0	1.940	1.900	1.950	1.920	1.950	426,000	826,500	1.9401	0.777	0.761	0.781	0.769	0.781	1,064,269	0.7766	0.00%
2010-12-01	0	1.940	1.910	1.940	1.900	1.940	297,440	572,303	1.9241	0.777	0.765	0.777	0.761	0.777	743,090	0.7702	-0.51%
2010-11-30	0	1.950	1.930	1.950	1.910	1.950	553,560	1,062,557	1.9195	0.781	0.773	0.781	0.765	0.781	1,382,950	0.7683	0.52%
2010-11-29	0	1.940	1.930	1.940	1.900	1.950	229,000	442,900	1.9341	0.777	0.773	0.777	0.761	0.781	572,107	0.7742	2.11%
2010-11-26	0	1.900	1.890	1.940	1.900	1.970	546,000	1,053,210	1.9290	0.761	0.757	0.777	0.761	0.789	1,364,063	0.7721	-1.04%
2010-11-25	0	1.920	1.920	1.970	1.890	1.920	312,000	593,790	1.9032	0.769	0.769	0.789	0.757	0.769	779,465	0.7618	0.52%
2010-11-24	0	1.910	1.910	2.000	1.900	1.950	384,800	736,972	1.9152	0.765	0.765	0.801	0.761	0.781	961,340	0.7666	0.00%
2010-11-23	0	1.910	1.910	1.940	1.900	1.950	7,451,200	14,160,102	1.9004	0.765	0.765	0.777	0.761	0.781	18,615,213	0.7607	-2.05%
2010-11-22	0	1.950	1.950	1.990	1.950	1.970	118,800	231,876	1.9518	0.781	0.781	0.797	0.781	0.789	296,796	0.7813	0.00%
2010-11-19	0	1.950	1.940	1.950	1.960	1.980	150,400	295,878	1.9673	0.781	0.777	0.781	0.785	0.793	375,742	0.7875	-1.02%
2010-11-18	0	1.970	1.970	2.000	1.950	2.000	282,200	557,332	1.9750	0.789	0.789	0.801	0.781	0.801	705,016	0.7905	-1.01%
2010-11-17	0	1.990	1.990	2.000	1.980	2.000	508,000	1,014,888	1.9978	0.797	0.797	0.801	0.793	0.801	1,269,128	0.7997	-3.86%
2010-11-16	0	2.070	2.000	2.080	2.000	2.100	1,005,000	2,035,290	2.0252	0.829	0.801	0.833	0.801	0.841	2,510,775	0.8106	-1.43%
2010-11-15	0	2.100	2.100	2.120	2.100	2.100	102,480	215,184	2.0998	0.841	0.841	0.849	0.841	0.841	256,024	0.8405	-0.94%
2010-11-12	0	2.120	2.120	2.140	2.110	2.150	451,800	961,376	2.1279	0.849	0.849	0.857	0.845	0.861	1,128,725	0.8517	0.00%
2010-11-11	0	2.120	2.120	2.130	2.120	2.150	246,800	526,304	2.1325	0.849	0.849	0.853	0.849	0.861	616,576	0.8536	-1.40%
2010-11-10	0	2.150	2.120	2.180	2.120	2.200	10,485,400	22,542,898	2.1499	0.861	0.849	0.873	0.849	0.881	26,195,506	0.8606	0.00%
2010-11-09	0	2.150	2.150	2.180	2.120	2.160	119,800	257,046	2.1456	0.861	0.861	0.873	0.849	0.865	299,294	0.8588	-0.46%
2010-11-08	0	2.160	2.160	2.170	2.130	2.170	284,000	610,932	2.1512	0.865	0.865	0.869	0.853	0.869	709,513	0.8611	0.47%
2010-11-05	0	2.150	2.140	2.150	2.110	2.150	168,400	360,364	2.1399	0.861	0.857	0.861	0.845	0.861	420,711	0.8566	1.42%
2010-11-04	0	2.120	2.120	2.150	2.120	2.200	10,367,600	22,193,078	2.1406	0.849	0.849	0.861	0.849	0.881	25,901,208	0.8568	-1.40%
2010-11-03	0	2.150	2.120	2.160	2.150	2.180	232,800	501,740	2.1552	0.861	0.849	0.865	0.861	0.873	581,600	0.8627	0.00%
2010-11-02	0	2.150	2.140	2.150	2.140	2.160	2,551,600	5,486,552	2.1502	0.861	0.857	0.861	0.857	0.865	6,374,621	0.8607	0.47%
2010-11-01	0	2.140	2.130	2.140	2.130	2.190	3,497,814	7,492,518	2.1421	0.857	0.853	0.857	0.853	0.877	8,738,532	0.8574	0.00%
2010-10-29	0	2.140	2.130	2.150	2.140	2.170	1,007,400	2,158,386	2.1425	0.857	0.853	0.861	0.857	0.869	2,516,771	0.8576	-1.38%
2010-10-28	0	2.170	2.160	2.170	2.150	2.210	80,600	173,792	2.1562	0.869	0.865	0.869	0.861	0.885	201,362	0.8631	-1.36%
2010-10-27	0	2.200	2.160	2.200	2.120	2.240	1,049,800	2,293,370	2.1846	0.881	0.865	0.881	0.849	0.897	2,622,698	0.8744	2.33%
2010-10-26	0	2.150	2.140	2.150	2.130	2.200	687,404	1,480,560	2.1538	0.861	0.857	0.861	0.853	0.881	1,717,330	0.8621	-0.92%
2010-10-25	0	2.170	2.150	2.170	2.170	2.240	595,400	1,296,596	2.1777	0.869	0.861	0.869	0.869	0.897	1,487,478	0.8717	-1.36%
2010-10-22	0	2.200	2.200	2.210	2.190	2.230	399,200	880,252	2.2050	0.881	0.881	0.885	0.877	0.893	997,315	0.8826	0.00%
2010-10-21	0	2.200	2.190	2.200	2.190	2.250	276,600	614,108	2.2202	0.881	0.877	0.881	0.877	0.901	691,025	0.8887	0.00%
2010-10-20	0	2.200	2.170	2.200	2.160	2.240	19,200	41,670	2.1703	0.881	0.869	0.881	0.865	0.897	47,967	0.8687	0.00%
2010-10-19	0	2.200	2.190	2.220	2.180	2.250	372,600	831,370	2.2313	0.881	0.877	0.889	0.873	0.901	930,861	0.8931	-0.90%
2010-10-18	0	2.220	2.200	2.220	2.200	2.250	403,400	893,260	2.2143	0.889	0.881	0.889	0.881	0.901	1,007,808	0.8863	-2.63%
2010-10-15	0	2.280	2.250	2.280	2.230	2.280	369,800	831,950	2.2497	0.913	0.901	0.913	0.893	0.913	923,865	0.9005	0.00%
2010-10-14	0	2.280	2.210	2.280	2.240	2.290	711,600	1,609,840	2.2623	0.913	0.885	0.913	0.897	0.917	1,777,779	0.9055	0.00%
2010-10-13	0	2.280	2.260	2.280	2.220	2.280	7,186,480	16,103,066	2.2407	0.913	0.905	0.913	0.889	0.913	17,953,867	0.8969	2.24%
2010-10-12	0	2.230	2.200	2.230	2.160	2.300	1,318,800	2,935,950	2.2262	0.893	0.881	0.893	0.865	0.921	3,294,737	0.8911	0.00%
2010-10-11	0	2.230	2.190	2.230	2.110	2.240	5,854,800	12,635,058	2.1581	0.893	0.877	0.893	0.845	0.897	14,626,953	0.8638	3.24%
2010-10-08	0	2.160	2.150	2.170	2.100	2.160	6,085,111	12,842,370	2.1105	0.865	0.861	0.869	0.841	0.865	15,202,335	0.8448	1.41%
2010-10-07	0	2.130	2.110	2.130	2.000	2.200	3,156,800	6,583,856	2.0856	0.853	0.845	0.853	0.801	0.881	7,886,583	0.8348	0.00%
2010-10-06	1	-	-	-	-	-	0	0	-	0.853	-	-	-	-	0	-	0.00%
2010-10-05	1	-	-	-	-	-	0	0	-	0.853	-	-	-	-	0	-	0.00%
2010-10-04	1	-	-	-	-	-	0	0	-	0.853	-	-	-	-	0	-	0.00%
2010-09-30	1	-	-	-	-	-	0	0	-	0.853	-	-	-	-	0	-	0.00%
2010-09-29	0	2.130	2.110	2.130	2.000	2.300	4,207,400	9,011,754	2.1419	0.853	0.845	0.853	0.801	0.921	10,511,280	0.8573	7.04%
2010-09-28	0	1.990	1.990	2.000	1.950	2.100	13,974,000	27,554,292	1.9718	0.797	0.797	0.801	0.781	0.841	34,911,020	0.7893	3.11%
2010-09-27	0	1.930	1.930	1.950	1.930	1.950	178,200	346,926	1.9468	0.773	0.773	0.781	0.773	0.781	445,194	0.7793	0.00%
2010-09-24	0	1.930	1.930	1.970	1.930	1.950	71,800	139,514	1.9431	0.773	0.773	0.789	0.773	0.781	179,377	0.7778	-0.52%
2010-09-22	0	1.940	1.920	1.940	1.880	1.950	554,200	1,052,590	1.8993	0.777	0.769	0.777	0.753	0.781	1,384,549	0.7602	3.19%
2010-09-21	0	1.880	1.880	1.930	1.860	1.920	229,296	436,647	1.9043	0.753	0.753	0.773	0.745	0.769	572,847	0.7622	1.08%
2010-09-20	0	1.860	1.860	1.900	1.850	1.900	19,560	36,062	1.8437	0.745	0.745	0.761	0.741	0.761	48,866	0.7380	0.00%
2010-09-17	0	1.860	1.850	1.880	1.830	1.890	181,200	338,060	1.8657	0.745	0.741	0.753	0.733	0.757	452,689	0.7468	1.09%
2010-09-16	0	1.840	1.840	1.890	1.800	1.880	781,200	1,423,656	1.8224	0.737	0.737	0.757	0.720	0.753	1,951,659	0.7295	-3.16%
2010-09-15	0	1.900	1.880	1.900	1.870	1.900	315,000	593,782	1.8850	0.761	0.753	0.761	0.749	0.761	786,959	0.7545	-1.55%
2010-09-14	0	1.930	1.910	1.940	1.910	1.930	430,000	824,644	1.9178	0.773	0.765	0.777	0.765	0.773	1,074,262	0.7676	-0.52%
2010-09-13	0	1.940	1.920	1.940	1.900	1.940	291,457	557,981	1.9145	0.777	0.769	0.777	0.761	0.777	728,142	0.7663	2.11%
2010-09-10	0	1.900	1.880	1.910	1.860	1.900	444,920	835,618	1.8781	0.761	0.753	0.765	0.745	0.761	1,111,536	0.7518	0.53%
2010-09-09	0	1.890	1.860	1.900	1.860	1.900	214,400	403,182	1.8805	0.757	0.745	0.761	0.745	0.761	535,632	0.7527	1.61%
2010-09-08	0	1.860	1.860	1.900	1.860	1.870	204,000	380,010	1.8628	0.745	0.745	0.761	0.745	0.749	509,650	0.7456	2.76%
2010-09-07	0	1.810	1.810	1.900	1.810	1.880	2,181,800	3,973,798	1.8213	0.724	0.724	0.761	0.724	0.753	5,450,756	0.7290	-1.63%
2010-09-06	0	1.840	1.810	1.840	1.840	1.880	134,600	250,136	1.8584	0.737	0.724	0.737	0.737	0.753	336,269	0.7439	-1.08%
2010-09-03	0	1.860	1.800	1.860	1.870	1.870	7,000	12,650	1.8071	0.745	0.720	0.745	0.749	0.749	17,488	0.7234	-0.53%
2010-09-02	0	1.870	1.820	1.870	1.880	1.880	3,800	7,064	1.8589	0.749	0.729	0.749	0.753	0.753	9,493	0.7441	0.54%
2010-09-01	0	1.860	1.820	1.860	1.850	1.870	57,000	105,750	1.8553	0.745	0.729	0.745	0.741	0.749	142,402	0.7426	2.20%
2010-08-31	0	1.820	1.870	1.880	1.820	1.820	6,000	10,920	1.8200	0.729	0.749	0.753	0.729	0.729	14,990	0.7285	-4.21%
2010-08-30	0	1.900	1.820	1.930	1.900	1.900	24,600	46,698	1.8983	0.761	0.729	0.773	0.761	0.761	61,458	0.7598	0.00%
2010-08-27	0	1.900	1.830	1.900	1.830	1.900	97,600	180,874	1.8532	0.761	0.733	0.761	0.733	0.761	243,833	0.7418	2.70%
2010-08-26	0	1.850	1.820	1.890	1.820	1.850	31,200	56,892	1.8235	0.741	0.729	0.757	0.729	0.741	77,946	0.7299	0.00%
2010-08-25	0	1.850	1.850	1.890	1.830	1.890	64,800	120,042	1.8525	0.741	0.741	0.757	0.733	0.757	161,889	0.7415	0.00%
2010-08-24	0	1.850	1.850	1.860	1.840	1.950	466,000	871,790	1.8708	0.741	0.741	0.745	0.737	0.781	1,164,200	0.7488	-5.13%
2010-08-23	0	1.950	1.930	1.980	1.950	1.950	129,800	253,078	1.9498	0.781	0.773	0.793	0.781	0.781	324,277	0.7804	0.00%
2010-08-20	0	1.950	1.910	1.950	1.910	1.950	585,800	1,127,526	1.9248	0.781	0.765	0.781	0.765	0.781	1,463,495	0.7704	0.00%
2010-08-19	0	1.950	1.950	1.980	1.940	2.000	480,200	948,800	1.9758	0.781	0.781	0.793	0.777	0.801	1,199,676	0.7909	0.00%
2010-08-18	0	1.950	1.950	1.990	1.950	2.000	397,800	784,524	1.9722	0.781	0.781	0.797	0.781	0.801	993,817	0.7894	0.00%
2010-08-17	0	1.950	1.950	1.960	1.920	1.960	313,400	608,648	1.9421	0.781	0.781	0.785	0.769	0.785	782,962	0.7774	1.56%
2010-08-16	0	1.920	1.880	1.920	1.880	1.960	701,800	1,346,930	1.9193	0.769	0.753	0.769	0.753	0.785	1,753,296	0.7682	0.00%
2010-08-13	0	1.920	1.920	1.930	1.900	1.970	689,272	1,326,821	1.9250	0.769	0.769	0.773	0.761	0.789	1,721,997	0.7705	0.00%
2010-08-12	0	1.920	1.910	1.920	1.910	2.030	2,250,200	4,386,722	1.9495	0.769	0.765	0.769	0.765	0.813	5,621,638	0.7803	-1.54%
2010-08-11	0	1.950	1.940	1.950	1.920	2.060	3,890,496	7,694,445	1.9778	0.781	0.777	0.781	0.769	0.825	9,719,564	0.7916	-1.52%
2010-08-10	0	1.980	1.940	2.000	1.780	2.000	1,073,400	2,060,510	1.9196	0.793	0.777	0.801	0.712	0.801	2,681,658	0.7684	8.79%
2010-08-09	0	1.820	1.820	1.860	1.810	1.850	73,600	134,884	1.8327	0.729	0.729	0.745	0.724	0.741	183,874	0.7336	-0.55%
2010-08-06	0	1.830	1.830	1.870	1.800	1.860	111,400	204,686	1.8374	0.733	0.733	0.749	0.720	0.745	278,309	0.7355	0.55%
2010-08-05	0	1.820	1.810	1.920	1.800	1.850	126,000	228,312	1.8120	0.729	0.724	0.769	0.720	0.741	314,784	0.7253	0.55%
2010-08-04	0	1.810	1.810	1.830	1.800	1.800	49,400	88,860	1.7988	0.724	0.724	0.733	0.720	0.720	123,415	0.7200	-1.09%
2010-08-03	0	1.830	1.810	1.840	1.790	1.840	252,200	457,314	1.8133	0.733	0.724	0.737	0.716	0.737	630,067	0.7258	0.00%
2010-08-02	0	1.830	1.800	1.840	1.800	1.850	144,200	260,510	1.8066	0.733	0.720	0.737	0.720	0.741	360,253	0.7231	-1.08%
2010-07-30	0	1.850	1.810	1.860	1.800	1.850	15,000	27,300	1.8200	0.741	0.724	0.745	0.720	0.741	37,474	0.7285	0.00%
2010-07-29	0	1.850	1.800	1.850	-	-	600	1,056	1.7600	0.741	0.720	0.741	-	-	1,499	0.7045	0.00%
2010-07-28	0	1.850	1.790	1.850	1.800	1.860	212,600	388,730	1.8285	0.741	0.716	0.741	0.720	0.745	531,135	0.7319	-0.54%
2010-07-27	0	1.860	1.820	1.860	1.820	1.860	58,200	106,796	1.8350	0.745	0.729	0.745	0.729	0.745	145,400	0.7345	1.09%
2010-07-26	0	1.840	1.840	1.850	1.770	1.850	175,400	321,652	1.8338	0.737	0.737	0.741	0.708	0.741	438,199	0.7340	-3.16%
2010-07-23	0	1.900	1.910	1.920	1.900	2.080	293,800	574,752	1.9563	0.761	0.765	0.769	0.761	0.833	733,996	0.7830	-2.56%
2010-07-22	1	-	-	-	-	-	0	0	-	0.781	-	-	-	-	0	-	0.00%
2010-07-21	0	1.950	1.880	1.950	1.900	1.970	429,000	831,682	1.9387	0.781	0.753	0.781	0.761	0.789	1,071,764	0.7760	1.04%
2010-07-20	0	1.930	1.900	1.930	1.880	1.960	161,800	308,258	1.9052	0.773	0.761	0.773	0.753	0.785	404,222	0.7626	2.66%
2010-07-19	0	1.880	1.810	1.890	1.880	1.890	9,000	16,950	1.8833	0.753	0.724	0.757	0.753	0.757	22,485	0.7539	-0.53%
2010-07-16	0	1.890	1.830	1.890	1.820	1.920	210,368	389,530	1.8517	0.757	0.733	0.757	0.729	0.769	525,559	0.7412	0.53%
2010-07-15	0	1.880	1.850	1.900	1.820	1.880	72,200	133,932	1.8550	0.753	0.741	0.761	0.729	0.753	180,376	0.7425	-1.05%
2010-07-14	0	1.900	1.870	1.900	1.900	1.930	27,200	52,294	1.9226	0.761	0.749	0.761	0.761	0.773	67,953	0.7696	2.15%
2010-07-13	0	1.860	1.860	1.880	1.860	1.860	4,800	8,820	1.8375	0.745	0.745	0.753	0.745	0.745	11,992	0.7355	-0.53%
2010-07-12	0	1.870	1.870	1.900	1.870	1.930	102,600	195,112	1.9017	0.749	0.749	0.761	0.749	0.773	256,324	0.7612	0.54%
2010-07-09	0	1.860	1.860	1.870	1.840	1.870	133,600	248,100	1.8570	0.745	0.745	0.749	0.737	0.749	333,771	0.7433	-2.11%
2010-07-08	0	1.900	1.850	1.920	1.850	1.900	52,000	97,560	1.8762	0.761	0.741	0.769	0.741	0.761	129,911	0.7510	1.60%
2010-07-07	0	1.870	1.860	1.900	1.840	1.940	182,600	344,050	1.8842	0.749	0.745	0.761	0.737	0.777	456,187	0.7542	-1.58%
2010-07-06	0	1.900	1.890	1.920	1.870	1.920	75,400	143,020	1.8968	0.761	0.757	0.769	0.749	0.769	188,371	0.7592	1.60%
2010-07-05	0	1.870	1.870	1.880	1.870	1.880	64,000	120,190	1.8780	0.749	0.749	0.753	0.749	0.753	159,890	0.7517	-0.53%
2010-07-02	0	1.880	1.880	1.900	1.880	1.900	208,400	393,910	1.8902	0.753	0.753	0.761	0.753	0.761	520,642	0.7566	-1.05%
2010-06-30	0	1.900	1.880	1.920	1.870	1.940	121,800	231,094	1.8973	0.761	0.753	0.769	0.749	0.777	304,291	0.7595	0.00%
2010-06-29	0	1.900	1.880	1.910	1.860	1.900	433,000	813,870	1.8796	0.761	0.753	0.765	0.745	0.761	1,081,757	0.7524	-1.04%
2010-06-28	0	1.920	1.910	1.950	1.900	1.920	280,000	532,596	1.9021	0.769	0.765	0.781	0.761	0.769	699,519	0.7614	1.05%
2010-06-25	0	1.900	1.890	1.910	1.890	1.930	215,800	409,728	1.8986	0.761	0.757	0.765	0.757	0.773	539,130	0.7600	0.00%
2010-06-24	0	1.900	1.880	1.900	1.890	1.930	302,800	574,078	1.8959	0.761	0.753	0.761	0.757	0.773	756,480	0.7589	0.00%
2010-06-23	0	1.900	1.870	1.900	1.870	1.940	578,800	1,086,114	1.8765	0.761	0.749	0.761	0.749	0.777	1,446,007	0.7511	-1.55%
2010-06-22	0	1.930	1.890	1.930	1.840	1.930	623,000	1,171,692	1.8807	0.773	0.757	0.773	0.737	0.773	1,556,431	0.7528	5.46%
2010-06-21	0	1.830	1.820	1.850	1.750	1.840	656,200	1,186,294	1.8078	0.733	0.729	0.741	0.700	0.737	1,639,374	0.7236	4.57%
2010-06-18	0	1.750	1.730	1.750	1.740	1.790	1,253,200	2,192,510	1.7495	0.700	0.692	0.700	0.696	0.716	3,130,849	0.7003	-2.23%
2010-06-17	0	1.790	1.740	1.790	1.730	1.790	1,256,200	2,187,778	1.7416	0.716	0.696	0.716	0.692	0.716	3,138,344	0.6971	2.29%
2010-06-15	0	1.750	1.720	1.780	1.720	1.770	90,200	157,038	1.7410	0.700	0.688	0.712	0.688	0.708	225,345	0.6969	0.00%
2010-06-14	0	1.750	1.710	1.750	1.710	1.770	65,400	113,970	1.7427	0.700	0.684	0.700	0.684	0.708	163,388	0.6975	1.74%
2010-06-11	0	1.720	1.710	1.770	1.720	1.780	143,000	249,430	1.7443	0.688	0.684	0.708	0.688	0.712	357,255	0.6982	-1.15%
2010-06-10	0	1.740	1.700	1.750	1.700	1.770	198,000	342,800	1.7313	0.696	0.680	0.700	0.680	0.708	494,660	0.6930	0.58%
2010-06-09	0	1.730	1.710	1.750	1.690	1.760	180,200	311,612	1.7293	0.692	0.684	0.700	0.676	0.704	450,191	0.6922	1.17%
2010-06-08	0	1.710	1.690	1.720	1.710	1.780	139,000	240,020	1.7268	0.684	0.676	0.688	0.684	0.712	347,261	0.6912	-0.58%
2010-06-07	0	1.720	1.680	1.730	1.680	1.720	12,672	21,322	1.6826	0.688	0.672	0.692	0.672	0.688	31,658	0.6735	-1.15%
2010-06-04	0	1.740	1.730	1.750	1.710	1.790	122,000	213,010	1.7460	0.696	0.692	0.700	0.684	0.716	304,791	0.6989	0.00%
2010-06-03	0	1.740	1.710	1.790	1.710	1.750	70,600	122,058	1.7289	0.696	0.684	0.716	0.684	0.700	176,379	0.6920	1.16%
2010-06-02	0	1.720	1.720	1.770	1.710	1.710	30,000	51,300	1.7100	0.688	0.688	0.708	0.684	0.684	74,949	0.6845	-1.15%
2010-06-01	0	1.740	1.710	1.750	1.710	1.750	53,000	91,820	1.7325	0.696	0.684	0.700	0.684	0.700	132,409	0.6935	-0.57%
2010-05-31	0	1.750	1.730	1.750	1.720	1.800	3,279,000	5,642,550	1.7208	0.700	0.692	0.700	0.688	0.720	8,191,873	0.6888	1.16%
2010-05-28	0	1.730	1.730	1.750	1.700	1.740	134,400	230,148	1.7124	0.692	0.692	0.700	0.680	0.696	335,769	0.6854	0.58%
2010-05-27	0	1.720	1.700	1.740	1.710	1.720	60,600	103,708	1.7114	0.688	0.680	0.696	0.684	0.688	151,396	0.6850	0.58%
2010-05-26	0	1.710	1.700	1.740	1.710	1.750	133,800	231,396	1.7294	0.684	0.680	0.696	0.684	0.700	334,270	0.6922	1.18%
2010-05-25	0	1.690	1.690	1.730	1.650	1.710	229,600	386,458	1.6832	0.676	0.676	0.692	0.660	0.684	573,606	0.6737	-0.59%
2010-05-24	0	1.700	1.690	1.710	1.700	1.720	180,400	308,048	1.7076	0.680	0.676	0.684	0.680	0.688	450,690	0.6835	-0.58%
2010-05-20	0	1.710	1.680	1.710	1.670	1.940	2,089,000	3,718,020	1.7798	0.684	0.672	0.684	0.668	0.777	5,218,915	0.7124	-0.58%
2010-05-19	0	1.720	1.720	1.750	1.720	1.720	27,000	46,440	1.7200	0.688	0.688	0.700	0.688	0.688	67,454	0.6885	-0.58%
2010-05-18	0	1.730	1.730	1.780	1.690	1.750	782,200	1,337,796	1.7103	0.692	0.692	0.712	0.676	0.700	1,954,158	0.6846	1.17%
2010-05-17	0	1.710	1.710	1.760	1.710	1.730	393,000	678,540	1.7266	0.684	0.684	0.704	0.684	0.692	981,826	0.6911	-3.93%
2010-05-14	0	1.780	1.720	1.780	1.730	1.820	110,400	195,498	1.7708	0.712	0.688	0.712	0.692	0.729	275,811	0.7088	0.56%
2010-05-13	0	1.770	1.720	1.820	1.670	1.770	291,000	501,900	1.7247	0.708	0.688	0.729	0.668	0.708	727,001	0.6904	4.12%
2010-05-12	0	1.700	1.690	1.760	1.680	1.710	53,200	89,872	1.6893	0.680	0.676	0.704	0.672	0.684	132,909	0.6762	-0.58%
2010-05-11	0	1.710	1.710	1.750	1.680	1.720	57,400	97,440	1.6976	0.684	0.684	0.700	0.672	0.688	143,401	0.6795	-2.29%
2010-05-10	0	1.750	1.750	1.760	1.750	1.750	43,000	75,250	1.7500	0.700	0.700	0.704	0.700	0.700	107,426	0.7005	0.00%
2010-05-07	0	1.750	1.750	1.760	1.690	1.750	359,800	615,936	1.7119	0.700	0.700	0.704	0.676	0.700	898,883	0.6852	1.16%
2010-05-06	0	1.730	1.730	1.760	1.710	1.780	908,200	1,574,278	1.7334	0.692	0.692	0.704	0.684	0.712	2,268,941	0.6938	-2.26%
2010-05-05	0	1.770	1.770	1.780	1.750	1.770	304,200	536,622	1.7640	0.708	0.708	0.712	0.700	0.708	759,978	0.7061	-1.67%
2010-05-04	0	1.800	1.730	1.810	1.730	1.800	237,520	417,104	1.7561	0.720	0.692	0.724	0.692	0.720	593,392	0.7029	0.56%
2010-05-03	0	1.790	1.790	1.800	1.780	1.800	88,000	157,450	1.7892	0.716	0.716	0.720	0.712	0.720	219,849	0.7162	-2.19%
2010-04-30	0	1.830	1.830	1.840	1.760	1.830	475,800	868,412	1.8252	0.733	0.733	0.737	0.704	0.733	1,188,683	0.7306	2.23%
2010-04-29	0	1.790	1.770	1.800	1.720	1.830	298,200	531,910	1.7837	0.716	0.708	0.720	0.688	0.733	744,988	0.7140	4.07%
2010-04-28	0	1.720	1.730	1.750	1.660	1.750	385,968	661,655	1.7143	0.688	0.692	0.700	0.664	0.700	964,258	0.6862	-1.71%
2010-04-27	0	1.750	1.720	1.750	1.710	1.750	67,600	116,144	1.7181	0.700	0.688	0.700	0.684	0.700	168,884	0.6877	-1.13%
2010-04-26	0	1.770	1.710	1.770	1.670	1.770	153,000	260,580	1.7031	0.708	0.684	0.708	0.668	0.708	382,237	0.6817	4.12%
2010-04-23	0	1.700	1.760	1.800	1.680	1.750	261,200	448,430	1.7168	0.680	0.704	0.720	0.672	0.700	652,552	0.6872	-2.86%
2010-04-22	0	1.750	1.750	1.770	1.750	1.780	431,600	761,546	1.7645	0.700	0.700	0.708	0.700	0.712	1,078,259	0.7063	-2.78%
2010-04-21	0	1.800	1.790	1.820	1.780	1.830	126,200	226,130	1.7918	0.720	0.716	0.729	0.712	0.733	315,283	0.7172	-0.55%
2010-04-20	0	1.810	1.810	1.840	1.740	1.830	224,280	403,113	1.7974	0.724	0.724	0.737	0.696	0.733	560,315	0.7194	1.12%
2010-04-19	0	1.790	1.790	1.800	1.720	1.810	835,360	1,476,881	1.7680	0.716	0.716	0.720	0.688	0.724	2,086,966	0.7077	-1.10%
2010-04-16	0	1.810	1.810	1.850	1.790	1.820	542,400	979,782	1.8064	0.724	0.724	0.741	0.716	0.729	1,355,069	0.7230	-2.16%
2010-04-15	0	1.850	1.850	1.900	1.850	1.910	326,800	611,498	1.8712	0.741	0.741	0.761	0.741	0.765	816,439	0.7490	-2.63%
2010-04-14	0	1.900	1.870	1.900	1.840	1.950	214,400	411,826	1.9208	0.761	0.749	0.761	0.737	0.781	535,632	0.7689	3.26%
2010-04-13	0	1.840	1.840	1.850	1.780	1.870	252,200	463,482	1.8378	0.737	0.737	0.741	0.712	0.749	630,067	0.7356	-0.54%
2010-04-12	0	1.850	1.850	1.870	1.840	1.910	427,600	795,004	1.8592	0.741	0.741	0.749	0.737	0.765	1,068,266	0.7442	-3.14%
2010-04-09	0	1.910	1.910	1.930	1.840	2.040	795,600	1,515,402	1.9047	0.765	0.765	0.773	0.737	0.817	1,987,635	0.7624	-4.02%
2010-04-08	0	1.990	1.970	2.000	1.960	2.000	170,200	336,086	1.9747	0.797	0.789	0.801	0.785	0.801	425,208	0.7904	-0.50%
2010-04-07	0	2.000	1.990	2.000	1.950	2.090	893,800	1,804,484	2.0189	0.801	0.797	0.801	0.781	0.837	2,232,966	0.8081	2.56%
2010-04-01	0	1.950	1.920	1.940	1.920	2.110	3,332,400	6,682,408	2.0053	0.781	0.769	0.777	0.769	0.845	8,325,281	0.8027	0.52%
2010-03-31	0	1.940	1.910	1.950	1.840	2.300	3,980,200	8,008,052	2.0120	0.777	0.765	0.781	0.737	0.921	9,943,670	0.8053	-9.77%
2010-03-30	0	2.150	2.150	2.190	2.120	2.300	4,894,920	10,776,478	2.2016	0.861	0.861	0.877	0.849	0.921	12,228,900	0.8812	-3.15%
2010-03-29	0	2.220	2.220	2.230	1.680	2.260	6,284,200	13,145,494	2.0918	0.889	0.889	0.893	0.672	0.905	15,699,716	0.8373	30.59%
2010-03-26	0	1.700	1.700	1.720	1.690	1.730	851,600	1,454,086	1.7075	0.680	0.680	0.688	0.676	0.692	2,127,539	0.6835	-1.16%
2010-03-25	0	1.720	1.690	1.720	1.680	1.720	529,200	898,410	1.6977	0.688	0.676	0.688	0.672	0.688	1,322,092	0.6795	1.18%
2010-03-24	0	1.700	1.690	1.700	1.690	1.730	259,600	440,882	1.6983	0.680	0.676	0.680	0.676	0.692	648,555	0.6798	-1.16%
2010-03-23	0	1.720	1.710	1.730	1.600	1.740	3,025,800	5,121,774	1.6927	0.688	0.684	0.692	0.640	0.696	7,559,307	0.6775	11.69%
2010-03-22	0	1.540	1.500	1.540	1.500	1.550	1,314,200	2,009,744	1.5293	0.616	0.600	0.616	0.600	0.620	3,283,245	0.6121	1.32%
2010-03-19	0	1.520	1.480	1.520	1.480	1.530	244,800	368,970	1.5072	0.608	0.592	0.608	0.592	0.612	611,580	0.6033	0.00%
2010-03-18	0	1.520	1.500	1.540	1.480	1.530	939,800	1,416,298	1.5070	0.608	0.600	0.616	0.592	0.612	2,347,887	0.6032	1.33%
2010-03-17	0	1.500	1.480	1.500	1.480	1.560	1,228,000	1,874,620	1.5266	0.600	0.592	0.600	0.592	0.624	3,067,893	0.6110	-0.66%
2010-03-16	0	1.510	1.510	1.540	1.490	1.580	1,359,800	2,085,566	1.5337	0.604	0.604	0.616	0.596	0.632	3,397,166	0.6139	-3.21%
2010-03-15	0	1.560	1.540	1.550	1.370	1.620	2,572,280	3,893,101	1.5135	0.624	0.616	0.620	0.548	0.648	6,426,286	0.6058	13.87%
2010-03-12	0	1.370	1.350	1.370	1.250	1.380	553,800	743,402	1.3424	0.548	0.540	0.548	0.500	0.552	1,383,550	0.5373	5.38%
2010-03-11	0	1.300	1.270	1.310	1.270	1.320	118,000	153,100	1.2975	0.520	0.508	0.524	0.508	0.528	294,798	0.5193	-2.26%
2010-03-10	0	1.330	1.270	1.330	1.240	1.400	244,000	316,516	1.2972	0.532	0.508	0.532	0.496	0.560	609,581	0.5192	2.31%
2010-03-09	0	1.300	1.230	1.300	1.200	1.300	422,792	521,379	1.2332	0.520	0.492	0.520	0.480	0.520	1,056,254	0.4936	6.56%
2010-03-08	0	1.220	1.220	1.230	1.200	1.230	764,200	924,276	1.2095	0.488	0.488	0.492	0.480	0.492	1,909,189	0.4841	-1.61%
2010-03-05	0	1.240	1.150	1.240	1.100	1.250	354,200	420,062	1.1859	0.496	0.460	0.496	0.440	0.500	884,892	0.4747	6.90%
2010-03-04	0	1.160	1.140	1.180	1.160	1.160	5,400	6,024	1.1156	0.464	0.456	0.472	0.464	0.464	13,491	0.4465	0.00%
2010-03-03	0	1.160	1.140	1.150	1.110	1.180	116,400	134,394	1.1546	0.464	0.456	0.460	0.444	0.472	290,800	0.4622	0.87%
2010-03-02	0	1.150	1.150	1.200	1.140	1.140	67,000	76,220	1.1376	0.460	0.460	0.480	0.456	0.456	167,385	0.4554	0.00%
2010-03-01	0	1.150	1.150	1.180	1.140	1.150	87,000	99,600	1.1448	0.460	0.460	0.472	0.456	0.460	217,351	0.4582	0.00%
2010-02-26	0	1.150	1.150	1.200	1.150	1.200	148,000	172,400	1.1649	0.460	0.460	0.480	0.460	0.480	369,746	0.4663	0.00%
2010-02-25	0	1.150	1.120	1.160	1.150	1.160	189,000	217,650	1.1516	0.460	0.448	0.464	0.460	0.464	472,176	0.4610	0.00%
2010-02-24	0	1.150	1.110	1.150	-	-	0	0	-	0.460	0.444	0.460	-	-	0	-	0.00%
2010-02-23	0	1.150	1.120	1.160	1.100	1.150	57,000	64,630	1.1339	0.460	0.448	0.464	0.440	0.460	142,402	0.4539	0.00%
2010-02-22	0	1.150	1.120	1.150	1.120	1.150	48,000	54,990	1.1456	0.460	0.448	0.460	0.448	0.460	119,918	0.4586	4.55%
2010-02-19	0	1.100	1.100	1.150	1.100	1.140	35,200	38,920	1.1057	0.440	0.440	0.460	0.440	0.456	87,940	0.4426	-1.79%
2010-02-18	0	1.120	1.100	1.140	1.080	1.140	57,872	64,444	1.1136	0.448	0.440	0.456	0.432	0.456	144,581	0.4457	-1.75%
2010-02-17	0	1.140	1.050	1.150	1.050	1.140	9,000	9,990	1.1100	0.456	0.420	0.460	0.420	0.456	22,485	0.4443	0.00%
2010-02-12	0	1.140	1.130	1.150	1.080	1.140	106,000	117,428	1.1078	0.456	0.452	0.460	0.432	0.456	264,818	0.4434	5.56%
2010-02-11	0	1.080	1.080	1.120	1.060	1.130	194,200	209,604	1.0793	0.432	0.432	0.448	0.424	0.452	485,167	0.4320	-1.82%
2010-02-10	0	1.100	1.100	1.130	1.080	1.080	102,000	110,160	1.0800	0.440	0.440	0.452	0.432	0.432	254,825	0.4323	0.00%
2010-02-09	0	1.100	1.050	1.100	1.050	1.100	16,200	17,100	1.0556	0.440	0.420	0.440	0.420	0.440	40,472	0.4225	0.92%
2010-02-08	0	1.090	1.080	1.120	1.090	1.090	91,200	99,360	1.0895	0.436	0.432	0.448	0.436	0.436	227,843	0.4361	3.81%
2010-02-05	0	1.050	1.020	1.100	1.050	1.050	7,000	7,420	1.0600	0.420	0.408	0.440	0.420	0.420	17,488	0.4243	-4.55%
2010-02-04	0	1.100	1.100	1.140	1.070	1.100	9,000	9,670	1.0744	0.440	0.440	0.456	0.428	0.440	22,485	0.4301	-5.17%
2010-02-03	0	1.160	1.110	1.160	1.170	1.170	36,000	42,120	1.1700	0.464	0.444	0.464	0.468	0.468	89,938	0.4683	1.75%
2010-02-02	0	1.140	1.090	1.140	1.070	1.140	10,200	11,154	1.0935	0.456	0.436	0.456	0.428	0.456	25,482	0.4377	0.88%
2010-02-01	0	1.130	1.080	1.130	-	-	2,400	2,400	1.0000	0.452	0.432	0.452	-	-	5,996	0.4003	0.00%
2010-01-29	0	1.130	1.070	1.130	1.050	1.130	19,600	21,310	1.0872	0.452	0.428	0.452	0.420	0.452	48,966	0.4352	0.00%
2010-01-28	0	1.130	1.070	1.130	1.060	1.130	78,800	87,948	1.1161	0.452	0.428	0.452	0.424	0.452	196,865	0.4467	2.73%
2010-01-27	0	1.100	1.100	1.140	1.070	1.130	58,800	65,150	1.1080	0.440	0.440	0.456	0.428	0.452	146,899	0.4435	0.92%
2010-01-26	0	1.090	1.080	1.100	1.090	1.100	118,280	129,158	1.0920	0.436	0.432	0.440	0.436	0.440	295,497	0.4371	-3.54%
2010-01-25	0	1.130	1.120	1.160	1.130	1.140	31,480	35,124	1.1158	0.452	0.448	0.464	0.452	0.456	78,646	0.4466	-0.88%
2010-01-22	0	1.140	1.110	1.150	1.070	1.140	329,400	369,210	1.1209	0.456	0.444	0.460	0.428	0.456	822,935	0.4487	-4.20%
2010-01-21	0	1.190	1.140	1.190	1.160	1.190	32,800	38,620	1.1774	0.476	0.456	0.476	0.464	0.476	81,944	0.4713	2.59%
2010-01-20	0	1.160	1.160	1.180	1.160	1.160	268,920	311,886	1.1598	0.464	0.464	0.472	0.464	0.464	671,839	0.4642	-1.69%
2010-01-19	0	1.180	1.180	1.190	1.160	1.180	93,400	109,862	1.1763	0.472	0.472	0.476	0.464	0.472	233,340	0.4708	-0.84%
2010-01-18	0	1.190	1.180	1.220	1.150	1.220	234,400	277,328	1.1831	0.476	0.472	0.488	0.460	0.488	585,598	0.4736	2.59%
2010-01-15	0	1.160	1.160	1.210	1.160	1.180	74,400	86,968	1.1689	0.464	0.464	0.484	0.464	0.472	185,872	0.4679	0.00%
2010-01-14	0	1.160	1.160	1.190	1.160	1.190	136,800	161,244	1.1787	0.464	0.464	0.476	0.464	0.476	341,765	0.4718	-1.69%
2010-01-13	0	1.180	1.180	1.200	1.180	1.180	38,200	45,010	1.1783	0.472	0.472	0.480	0.472	0.472	95,434	0.4716	-2.48%
2010-01-12	0	1.210	1.200	1.230	1.210	1.250	252,800	307,574	1.2167	0.484	0.480	0.492	0.484	0.500	631,566	0.4870	0.00%
2010-01-11	0	1.210	1.210	1.240	1.200	1.230	186,400	226,670	1.2160	0.484	0.484	0.496	0.480	0.492	465,680	0.4868	-1.63%
2010-01-08	0	1.230	1.180	1.230	1.180	1.240	254,000	310,840	1.2238	0.492	0.472	0.492	0.472	0.496	634,564	0.4898	2.50%
2010-01-07	0	1.200	1.170	1.200	1.160	1.200	411,800	493,472	1.1983	0.480	0.468	0.480	0.464	0.480	1,028,793	0.4797	4.35%
2010-01-06	0	1.150	1.150	1.160	1.150	1.170	649,200	746,358	1.1497	0.460	0.460	0.464	0.460	0.468	1,621,886	0.4602	-1.71%
2010-01-05	0	1.170	1.180	1.240	1.150	1.200	285,800	339,014	1.1862	0.468	0.472	0.496	0.460	0.480	714,010	0.4748	0.86%
2010-01-04	0	1.160	1.130	1.230	1.150	1.160	1,038,800	1,204,420	1.1594	0.464	0.452	0.492	0.460	0.464	2,595,217	0.4641	0.00%
2009-12-31	0	1.160	1.150	1.160	1.160	1.200	163,400	192,998	1.1811	0.464	0.460	0.464	0.464	0.480	408,220	0.4728	0.87%
2009-12-30	0	1.150	1.150	1.170	1.150	1.150	55,400	63,668	1.1492	0.460	0.460	0.468	0.460	0.460	138,405	0.4600	-1.71%
2009-12-29	0	1.170	1.160	1.180	1.170	1.170	39,096	45,738	1.1699	0.468	0.464	0.472	0.468	0.468	97,673	0.4683	-3.31%
2009-12-28	0	1.210	1.170	1.210	1.220	1.220	44,000	53,500	1.2159	0.484	0.468	0.484	0.488	0.488	109,924	0.4867	-0.82%
2009-12-24	0	1.220	1.200	1.220	1.180	1.300	479,222	582,770	1.2161	0.488	0.480	0.488	0.472	0.520	1,197,233	0.4868	3.39%
2009-12-23	1	-	-	-	-	-	0	0	-	0.472	-	-	-	-	0	-	0.00%
2009-12-22	1	-	-	-	-	-	0	0	-	0.472	-	-	-	-	0	-	0.00%
2009-12-21	1	-	-	-	-	-	0	0	-	0.472	-	-	-	-	0	-	0.00%
2009-12-18	1	-	-	-	-	-	0	0	-	0.472	-	-	-	-	0	-	0.00%
2009-12-17	1	-	-	-	-	-	0	0	-	0.472	-	-	-	-	0	-	0.00%
2009-12-16	1	-	-	-	-	-	0	0	-	0.472	-	-	-	-	0	-	0.00%
2009-12-15	0	1.180	1.180	1.190	1.150	1.190	242,200	285,612	1.1792	0.472	0.472	0.476	0.460	0.476	605,084	0.4720	0.00%
2009-12-14	0	1.180	1.150	1.200	1.180	1.180	125,800	148,228	1.1783	0.472	0.460	0.480	0.472	0.472	314,284	0.4716	-0.84%
2009-12-11	0	1.190	1.170	1.200	1.150	1.200	363,400	427,122	1.1753	0.476	0.468	0.480	0.460	0.480	907,876	0.4705	2.59%
2009-12-10	0	1.160	1.140	1.180	1.150	1.200	296,600	344,954	1.1630	0.464	0.456	0.472	0.460	0.480	740,991	0.4655	-0.85%
2009-12-09	0	1.170	1.170	1.200	1.170	1.200	364,200	428,634	1.1769	0.468	0.468	0.480	0.468	0.480	909,875	0.4711	-1.68%
2009-12-08	0	1.190	1.180	1.190	1.180	1.210	246,760	292,703	1.1862	0.476	0.472	0.476	0.472	0.484	616,477	0.4748	0.85%
2009-12-07	0	1.180	1.170	1.180	1.150	1.180	181,384	212,156	1.1697	0.472	0.468	0.472	0.460	0.472	453,149	0.4682	0.85%
2009-12-04	0	1.170	1.190	1.200	1.150	1.200	41,600	48,970	1.1772	0.468	0.476	0.480	0.460	0.480	103,929	0.4712	-0.85%
2009-12-03	0	1.180	1.160	1.210	1.180	1.180	12,800	14,882	1.1627	0.472	0.464	0.484	0.472	0.472	31,978	0.4654	-0.84%
2009-12-02	0	1.190	1.180	1.200	1.180	1.200	158,480	188,243	1.1878	0.476	0.472	0.480	0.472	0.480	395,928	0.4754	0.00%
2009-12-01	0	1.190	1.190	1.200	1.150	1.230	282,400	340,900	1.2072	0.476	0.476	0.480	0.460	0.492	705,515	0.4832	0.00%
2009-11-30	0	1.190	1.170	1.190	1.130	1.220	193,200	226,766	1.1737	0.476	0.468	0.476	0.452	0.488	482,668	0.4698	1.71%
2009-11-27	0	1.170	1.150	1.180	1.150	1.170	41,400	47,970	1.1587	0.468	0.460	0.472	0.460	0.468	103,429	0.4638	-0.85%
2009-11-26	0	1.180	1.180	1.210	1.180	1.200	179,200	212,950	1.1883	0.472	0.472	0.484	0.472	0.480	447,692	0.4757	-2.48%
2009-11-25	0	1.210	1.180	1.210	1.200	1.250	391,000	477,880	1.2222	0.484	0.472	0.484	0.480	0.500	976,829	0.4892	1.68%
2009-11-24	0	1.190	1.180	1.220	1.180	1.200	211,000	250,628	1.1878	0.476	0.472	0.488	0.472	0.480	527,138	0.4755	-0.83%
2009-11-23	0	1.200	1.190	1.220	1.200	1.240	204,800	249,258	1.2171	0.480	0.476	0.488	0.480	0.496	511,649	0.4872	0.00%
2009-11-20	0	1.200	1.180	1.220	1.140	1.200	59,000	70,180	1.1895	0.480	0.472	0.488	0.456	0.480	147,399	0.4761	2.56%
2009-11-19	0	1.170	1.170	1.190	1.170	1.220	105,200	125,990	1.1976	0.468	0.468	0.476	0.468	0.488	262,819	0.4794	-2.50%
2009-11-18	0	1.200	1.200	1.220	1.200	1.240	164,800	201,402	1.2221	0.480	0.480	0.488	0.480	0.496	411,717	0.4892	-3.23%
2009-11-17	0	1.240	1.240	1.250	1.230	1.290	430,680	535,128	1.2425	0.496	0.496	0.500	0.492	0.516	1,075,961	0.4973	1.64%
2009-11-16	0	1.220	1.220	1.230	1.170	1.240	661,600	787,666	1.1905	0.488	0.488	0.492	0.468	0.496	1,652,865	0.4765	0.83%
2009-11-13	0	1.210	1.180	1.230	1.180	1.220	652,000	778,602	1.1942	0.484	0.472	0.492	0.472	0.488	1,628,881	0.4780	2.54%
2009-11-12	0	1.180	1.160	1.210	1.160	1.180	59,600	70,004	1.1746	0.472	0.464	0.484	0.464	0.472	148,898	0.4701	0.85%
2009-11-11	0	1.170	1.170	1.180	1.160	1.170	56,800	65,270	1.1491	0.468	0.468	0.472	0.464	0.468	141,903	0.4600	1.74%
2009-11-10	0	1.150	1.150	1.170	1.150	1.170	126,000	146,494	1.1627	0.460	0.460	0.468	0.460	0.468	314,784	0.4654	-4.17%
2009-11-09	0	1.200	1.170	1.200	1.160	1.270	185,000	220,490	1.1918	0.480	0.468	0.480	0.464	0.508	462,183	0.4771	0.84%
2009-11-06	0	1.190	1.140	1.190	1.190	1.190	30,000	35,700	1.1900	0.476	0.456	0.476	0.476	0.476	74,949	0.4763	0.85%
2009-11-05	0	1.180	1.130	1.180	1.170	1.180	50,800	58,958	1.1606	0.472	0.452	0.472	0.468	0.472	126,913	0.4646	3.51%
2009-11-04	0	1.140	1.110	1.180	1.110	1.140	48,000	53,790	1.1206	0.456	0.444	0.472	0.444	0.456	119,918	0.4486	-0.87%
2009-11-03	0	1.150	1.130	1.210	1.100	1.150	183,000	208,130	1.1373	0.460	0.452	0.484	0.440	0.460	457,186	0.4552	-3.36%
2009-11-02	0	1.190	1.120	1.190	1.190	1.190	3,800	4,442	1.1689	0.476	0.448	0.476	0.476	0.476	9,493	0.4679	4.39%
2009-10-30	0	1.140	1.140	1.200	1.140	1.190	101,000	118,770	1.1759	0.456	0.456	0.480	0.456	0.476	252,327	0.4707	-0.87%
2009-10-29	0	1.150	1.130	1.180	1.120	1.180	155,200	176,090	1.1346	0.460	0.452	0.472	0.448	0.472	387,734	0.4542	-3.36%
2009-10-28	0	1.190	1.170	1.220	1.170	1.190	59,200	69,258	1.1699	0.476	0.468	0.488	0.468	0.476	147,898	0.4683	0.85%
2009-10-27	0	1.180	1.170	1.240	1.170	1.180	86,200	101,386	1.1762	0.472	0.468	0.496	0.468	0.472	215,352	0.4708	0.00%
2009-10-23	0	1.180	1.170	1.210	1.160	1.260	353,800	420,792	1.1893	0.472	0.468	0.484	0.464	0.504	883,893	0.4761	0.85%
2009-10-22	0	1.170	1.150	1.180	1.150	1.190	76,800	91,086	1.1860	0.468	0.460	0.472	0.460	0.476	191,868	0.4747	-0.85%
2009-10-21	0	1.180	1.150	1.180	1.140	1.180	216,200	250,312	1.1578	0.472	0.460	0.472	0.456	0.472	540,129	0.4634	3.51%
2009-10-20	0	1.140	1.140	1.170	1.140	1.150	105,920	120,535	1.1380	0.456	0.456	0.468	0.456	0.460	264,618	0.4555	0.00%
2009-10-19	0	1.140	1.130	1.160	1.100	1.170	811,200	912,228	1.1245	0.456	0.452	0.464	0.440	0.468	2,026,608	0.4501	0.00%
2009-10-16	0	1.140	1.110	1.140	1.100	1.160	442,000	496,500	1.1233	0.456	0.444	0.456	0.440	0.464	1,104,241	0.4496	-1.72%
2009-10-15	0	1.160	1.130	1.170	1.070	1.180	206,800	238,550	1.1535	0.464	0.452	0.468	0.428	0.472	516,645	0.4617	3.57%
2009-10-14	0	1.120	1.130	1.170	1.110	1.180	507,000	576,060	1.1362	0.448	0.452	0.468	0.444	0.472	1,266,630	0.4548	-7.44%
2009-10-13	0	1.210	1.150	1.210	-	-	400	448	1.1200	0.484	0.460	0.484	-	-	999	0.4483	0.00%
2009-10-12	0	1.210	1.170	1.210	1.180	1.210	31,000	36,980	1.1929	0.484	0.468	0.484	0.472	0.484	77,447	0.4775	0.00%
2009-10-09	0	1.210	1.160	1.260	1.200	1.210	34,600	41,938	1.2121	0.484	0.464	0.504	0.480	0.484	86,441	0.4852	0.83%
2009-10-08	0	1.200	1.150	1.200	1.140	1.210	27,000	31,320	1.1600	0.480	0.460	0.480	0.456	0.484	67,454	0.4643	-0.83%
2009-10-07	0	1.210	1.200	1.250	1.200	1.220	237,000	284,880	1.2020	0.484	0.480	0.500	0.480	0.488	592,093	0.4811	-0.82%
2009-10-06	0	1.220	1.170	1.220	1.210	1.230	45,633	55,532	1.2169	0.488	0.468	0.488	0.484	0.492	114,004	0.4871	-0.81%
2009-10-05	0	1.230	1.170	1.250	1.230	1.230	9,400	11,518	1.2253	0.492	0.468	0.500	0.492	0.492	23,484	0.4905	-1.60%
2009-10-02	0	1.250	1.170	1.250	1.250	1.250	33,800	42,162	1.2474	0.500	0.468	0.500	0.500	0.500	84,442	0.4993	-0.79%
2009-09-30	0	1.260	1.190	1.260	1.230	1.260	316,400	394,108	1.2456	0.504	0.476	0.504	0.492	0.504	790,457	0.4986	2.44%
2009-09-29	0	1.230	1.220	1.250	1.200	1.230	3,339,600	4,105,290	1.2293	0.492	0.488	0.500	0.480	0.492	8,343,269	0.4920	6.03%
2009-09-28	0	1.160	1.160	1.210	1.150	1.200	63,800	74,860	1.1734	0.464	0.464	0.484	0.460	0.480	159,391	0.4697	-4.92%
2009-09-25	0	1.220	1.200	1.240	1.210	1.240	131,400	159,858	1.2166	0.488	0.480	0.496	0.484	0.496	328,275	0.4870	-3.17%
2009-09-24	0	1.260	1.210	1.260	1.200	1.260	114,600	140,472	1.2258	0.504	0.484	0.504	0.480	0.504	286,303	0.4906	-0.79%
2009-09-23	0	1.270	1.250	1.280	1.220	1.270	464,600	582,458	1.2537	0.508	0.500	0.512	0.488	0.508	1,160,703	0.5018	5.83%
2009-09-22	0	1.200	1.190	1.270	1.140	1.250	341,000	409,192	1.2000	0.480	0.476	0.508	0.456	0.500	851,915	0.4803	1.69%
2009-09-21	0	1.180	1.120	1.190	1.110	1.190	124,800	145,086	1.1625	0.472	0.448	0.476	0.444	0.476	311,786	0.4653	4.42%
2009-09-18	0	1.130	1.130	1.170	1.100	1.180	241,800	278,100	1.1501	0.452	0.452	0.468	0.440	0.472	604,085	0.4604	0.89%
2009-09-17	0	1.120	1.120	1.180	1.090	1.190	216,200	245,152	1.1339	0.448	0.448	0.472	0.436	0.476	540,129	0.4539	6.67%
2009-09-16	0	1.050	1.050	1.090	1.020	1.090	239,000	247,750	1.0366	0.420	0.420	0.436	0.408	0.436	597,090	0.4149	2.94%
2009-09-15	0	1.020	1.020	1.090	1.020	1.050	192,419	196,675	1.0221	0.408	0.408	0.436	0.408	0.420	480,717	0.4091	-0.97%
2009-09-14	0	1.030	1.030	1.100	1.030	1.040	513,000	548,580	1.0694	0.412	0.412	0.440	0.412	0.416	1,281,620	0.4280	-4.63%
2009-09-11	0	1.080	1.080	1.110	1.060	1.080	134,400	142,918	1.0634	0.432	0.432	0.444	0.424	0.432	335,769	0.4256	0.00%
2009-09-10	0	1.080	1.080	1.100	1.070	1.080	68,600	73,954	1.0780	0.432	0.432	0.440	0.428	0.432	171,382	0.4315	2.86%
2009-09-09	0	1.050	1.050	1.070	1.020	1.050	109,000	114,230	1.0480	0.420	0.420	0.428	0.408	0.420	272,313	0.4195	-0.94%
2009-09-08	0	1.060	1.040	1.070	1.040	1.060	120,200	126,934	1.0560	0.424	0.416	0.428	0.416	0.424	300,294	0.4227	-1.85%
2009-09-07	0	1.080	1.080	1.140	1.020	1.080	132,200	140,750	1.0647	0.432	0.432	0.456	0.408	0.432	330,273	0.4262	1.89%
2009-09-04	0	1.060	1.040	1.060	-	-	3,200	3,296	1.0300	0.424	0.416	0.424	-	-	7,995	0.4123	-2.75%
2009-09-03	0	1.090	1.090	1.170	1.090	1.130	109,400	122,208	1.1171	0.436	0.436	0.468	0.436	0.452	273,312	0.4471	0.00%
2009-09-02	0	1.090	1.060	1.100	1.030	1.100	36,000	38,400	1.0667	0.436	0.424	0.440	0.412	0.440	89,938	0.4270	0.93%
2009-09-01	0	1.080	1.080	1.130	1.080	1.130	40,200	45,000	1.1194	0.432	0.432	0.452	0.432	0.452	100,431	0.4481	0.00%
2009-08-31	0	1.080	1.080	1.120	1.080	1.100	205,800	224,916	1.0929	0.432	0.432	0.448	0.432	0.440	514,147	0.4375	-5.26%
2009-08-28	0	1.140	1.080	1.140	-	-	0	0	-	0.456	0.432	0.456	-	-	0	-	0.00%
2009-08-27	0	1.140	1.100	1.140	-	-	0	0	-	0.456	0.440	0.456	-	-	0	-	-0.87%
2009-08-26	0	1.150	1.120	1.160	1.150	1.150	63,800	73,298	1.1489	0.460	0.448	0.464	0.460	0.460	159,391	0.4599	-0.86%
2009-08-25	0	1.160	1.130	1.160	1.120	1.160	3,021,000	3,384,000	1.1202	0.464	0.452	0.464	0.448	0.464	7,547,316	0.4484	3.57%
2009-08-24	0	1.120	1.080	1.150	1.120	1.180	9,158,000	10,259,990	1.1203	0.448	0.432	0.460	0.448	0.472	22,879,284	0.4484	0.00%
2009-08-21	0	1.120	1.110	1.130	1.110	1.120	278,400	310,896	1.1167	0.448	0.444	0.452	0.444	0.448	695,522	0.4470	-1.75%
2009-08-20	0	1.140	1.120	1.160	1.100	1.140	115,200	128,156	1.1125	0.456	0.448	0.464	0.440	0.456	287,802	0.4453	5.56%
2009-08-19	0	1.080	1.080	1.120	1.080	1.130	375,200	422,710	1.1266	0.432	0.432	0.448	0.432	0.452	937,356	0.4510	-3.57%
2009-08-18	0	1.120	1.120	1.130	1.080	1.120	215,000	236,670	1.1008	0.448	0.448	0.452	0.432	0.448	537,131	0.4406	-2.61%
2009-08-17	0	1.150	1.130	1.190	1.080	1.150	122,200	139,042	1.1378	0.460	0.452	0.476	0.432	0.460	305,290	0.4554	-2.54%
2009-08-14	0	1.180	1.180	1.200	1.180	1.180	53,400	62,928	1.1784	0.472	0.472	0.480	0.472	0.472	133,408	0.4717	0.85%
2009-08-13	0	1.170	1.170	1.200	1.160	1.170	678,400	793,566	1.1698	0.468	0.468	0.480	0.464	0.468	1,694,836	0.4682	0.86%
2009-08-12	0	1.160	1.160	1.190	1.160	1.240	113,600	134,062	1.1801	0.464	0.464	0.476	0.464	0.496	283,805	0.4724	0.00%
2009-08-11	0	1.160	1.160	1.200	1.150	1.160	56,400	64,800	1.1489	0.464	0.464	0.480	0.460	0.464	140,903	0.4599	-0.85%
2009-08-10	0	1.170	1.170	1.220	1.170	1.240	35,880	42,481	1.1840	0.468	0.468	0.488	0.468	0.496	89,638	0.4739	0.86%
2009-08-07	0	1.160	1.160	1.240	1.160	1.160	18,376	21,114	1.1490	0.464	0.464	0.496	0.464	0.464	45,908	0.4599	0.00%
2009-08-06	0	1.160	1.160	1.250	1.160	1.200	54,400	64,944	1.1938	0.464	0.464	0.500	0.464	0.480	135,907	0.4779	-1.69%
2009-08-05	0	1.180	1.180	1.200	1.180	1.210	45,840	54,570	1.1904	0.472	0.472	0.480	0.472	0.484	114,521	0.4765	-6.35%
2009-08-04	0	1.260	1.210	1.260	1.180	1.260	159,000	195,304	1.2283	0.504	0.484	0.504	0.472	0.504	397,227	0.4917	2.44%
2009-08-03	0	1.230	1.190	1.240	1.130	1.300	429,744	514,549	1.1973	0.492	0.476	0.496	0.452	0.520	1,073,623	0.4793	6.03%
2009-07-31	0	1.160	1.150	1.180	1.120	1.160	47,600	53,950	1.1334	0.464	0.460	0.472	0.448	0.464	118,918	0.4537	-1.69%
2009-07-30	0	1.180	1.140	1.180	-	-	0	0	-	0.472	0.456	0.472	-	-	0	-	0.00%
2009-07-29	0	1.180	1.100	1.200	1.150	1.180	148,000	170,352	1.1510	0.472	0.440	0.480	0.460	0.472	369,746	0.4607	1.72%
2009-07-28	0	1.160	1.160	1.170	1.150	1.200	97,600	111,910	1.1466	0.464	0.464	0.468	0.460	0.480	243,833	0.4590	2.65%
2009-07-27	0	1.130	1.120	1.180	1.110	1.130	116,200	130,512	1.1232	0.452	0.448	0.472	0.444	0.452	290,301	0.4496	-4.24%
2009-07-24	0	1.180	1.130	1.200	1.130	1.180	114,600	131,636	1.1487	0.472	0.452	0.480	0.452	0.472	286,303	0.4598	0.85%
2009-07-23	0	1.170	1.120	1.210	1.140	1.170	58,400	67,780	1.1606	0.468	0.448	0.484	0.456	0.468	145,900	0.4646	0.86%
2009-07-22	0	1.160	1.140	1.180	1.160	1.170	131,600	152,836	1.1614	0.464	0.456	0.472	0.464	0.468	328,774	0.4649	-6.45%
2009-07-21	0	1.240	1.190	1.240	1.150	1.250	45,000	53,490	1.1887	0.496	0.476	0.496	0.460	0.500	112,423	0.4758	1.64%
2009-07-20	0	1.220	1.150	1.220	1.110	1.230	76,000	90,150	1.1862	0.488	0.460	0.488	0.444	0.492	189,870	0.4748	5.17%
2009-07-17	0	1.160	1.160	1.200	1.130	1.230	80,800	95,240	1.1787	0.464	0.464	0.480	0.452	0.492	201,861	0.4718	-4.92%
2009-07-16	0	1.220	1.120	1.220	1.180	1.300	167,200	203,932	1.2197	0.488	0.448	0.488	0.472	0.520	417,713	0.4882	6.09%
2009-07-15	0	1.150	1.120	1.180	1.050	1.190	202,800	234,184	1.1548	0.460	0.448	0.472	0.420	0.476	506,652	0.4622	3.60%
2009-07-14	0	1.110	1.110	1.170	1.070	1.180	198,000	224,670	1.1347	0.444	0.444	0.468	0.428	0.472	494,660	0.4542	-2.63%
2009-07-13	0	1.140	1.120	1.180	1.110	1.140	407,400	458,046	1.1243	0.456	0.448	0.472	0.444	0.456	1,017,801	0.4500	1.79%
2009-07-10	0	1.120	1.120	1.220	1.100	1.180	66,200	77,616	1.1724	0.448	0.448	0.488	0.440	0.472	165,386	0.4693	-5.08%
2009-07-09	0	1.180	1.120	1.190	1.060	1.180	176,800	199,090	1.1261	0.472	0.448	0.476	0.424	0.472	441,697	0.4507	10.28%
2009-07-08	0	1.070	1.070	1.110	1.070	1.070	23,000	24,530	1.0665	0.428	0.428	0.444	0.428	0.428	57,461	0.4269	-3.60%
2009-07-07	0	1.110	1.110	1.190	1.110	1.150	40,640	45,310	1.1149	0.444	0.444	0.476	0.444	0.460	101,530	0.4463	-5.13%
2009-07-06	0	1.170	1.110	1.180	1.020	1.170	644,200	698,520	1.0843	0.468	0.444	0.472	0.408	0.468	1,609,395	0.4340	4.46%
2009-07-03	0	1.120	1.100	1.130	1.100	1.120	174,000	191,760	1.1021	0.448	0.440	0.452	0.440	0.448	434,701	0.4411	1.82%
2009-07-02	0	1.100	1.070	1.150	1.090	1.180	354,600	399,810	1.1275	0.440	0.428	0.460	0.436	0.472	885,891	0.4513	-7.56%
2009-06-30	0	1.190	1.080	1.200	1.000	1.220	363,400	415,368	1.1430	0.476	0.432	0.480	0.400	0.488	907,876	0.4575	-3.25%
2009-06-29	0	1.230	1.200	1.230	-	-	200	228	1.1400	0.492	0.480	0.492	-	-	500	0.4563	-0.81%
2009-06-26	0	1.240	1.240	1.250	1.130	1.210	158,920	188,036	1.1832	0.496	0.496	0.500	0.452	0.484	397,027	0.4736	3.33%
2009-06-25	0	1.200	1.180	1.220	1.170	1.200	61,000	72,382	1.1866	0.480	0.472	0.488	0.468	0.480	152,395	0.4750	-0.83%
2009-06-24	0	1.210	1.210	1.250	1.050	1.250	455,000	546,270	1.2006	0.484	0.484	0.500	0.420	0.500	1,136,719	0.4806	2.54%
2009-06-23	0	1.180	1.160	1.200	1.130	1.200	123,000	145,830	1.1856	0.472	0.464	0.480	0.452	0.480	307,289	0.4746	-3.28%
2009-06-22	0	1.220	1.220	1.270	1.220	1.290	1,191,000	1,502,416	1.2615	0.488	0.488	0.508	0.488	0.516	2,975,456	0.5049	0.00%
2009-06-19	0	1.220	1.210	1.280	1.200	1.220	121,000	147,060	1.2154	0.488	0.484	0.512	0.480	0.488	302,292	0.4865	-3.17%
2009-06-18	0	1.260	1.230	1.260	1.240	1.260	9,000	11,280	1.2533	0.504	0.492	0.504	0.496	0.504	22,485	0.5017	1.61%
2009-06-17	0	1.240	1.200	1.240	1.190	1.240	143,000	174,494	1.2202	0.496	0.480	0.496	0.476	0.496	357,255	0.4884	-1.59%
2009-06-16	0	1.260	1.240	1.260	1.240	1.320	60,800	77,074	1.2677	0.504	0.496	0.504	0.496	0.528	151,896	0.5074	-1.56%
2009-06-15	0	1.280	1.280	1.300	1.250	1.320	81,600	102,840	1.2603	0.512	0.512	0.520	0.500	0.528	203,860	0.5045	-3.03%
2009-06-12	0	1.320	1.320	1.330	1.280	1.380	234,800	313,946	1.3371	0.528	0.528	0.532	0.512	0.552	586,597	0.5352	0.00%
2009-06-11	0	1.320	1.320	1.330	1.260	1.310	84,600	108,018	1.2768	0.528	0.528	0.532	0.504	0.524	211,355	0.5111	-1.49%
2009-06-10	0	1.340	1.340	1.350	1.300	1.330	40,800	53,134	1.3023	0.536	0.536	0.540	0.520	0.532	101,930	0.5213	0.75%
2009-06-09	0	1.330	1.330	1.380	1.250	1.410	555,720	728,085	1.3102	0.532	0.532	0.552	0.500	0.564	1,388,346	0.5244	0.76%
2009-06-08	0	1.320	1.290	1.320	1.270	1.340	802,600	1,046,690	1.3041	0.528	0.516	0.528	0.508	0.536	2,005,123	0.5220	9.09%
2009-06-05	0	1.210	1.200	1.260	1.210	1.220	258,400	313,534	1.2134	0.484	0.480	0.504	0.484	0.488	645,557	0.4857	-5.47%
2009-06-04	0	1.280	1.220	1.280	1.210	1.280	79,800	97,790	1.2254	0.512	0.488	0.512	0.484	0.512	199,363	0.4905	-0.78%
2009-06-03	0	1.290	1.290	1.300	1.260	1.300	549,600	703,300	1.2797	0.516	0.516	0.520	0.504	0.520	1,373,057	0.5122	2.38%
2009-06-02	0	1.260	1.230	1.280	1.260	1.350	674,080	872,760	1.2947	0.504	0.492	0.512	0.504	0.540	1,684,043	0.5183	0.00%
2009-06-01	0	1.260	1.230	1.270	1.200	1.320	443,800	556,790	1.2546	0.504	0.492	0.508	0.480	0.528	1,108,738	0.5022	9.57%
2009-05-29	0	1.150	1.130	1.170	1.060	1.230	817,400	917,798	1.1228	0.460	0.452	0.468	0.424	0.492	2,042,097	0.4494	6.48%
2009-05-27	0	1.080	1.060	1.130	1.050	1.100	211,272	229,115	1.0845	0.432	0.424	0.452	0.420	0.440	527,817	0.4341	2.86%
2009-05-26	0	1.050	1.040	1.070	1.030	1.050	316,389	328,437	1.0381	0.420	0.416	0.428	0.412	0.420	790,430	0.4155	0.00%
2009-05-25	0	1.050	1.020	1.050	0.980	1.080	104,000	108,356	1.0419	0.420	0.408	0.420	0.392	0.432	259,822	0.4170	5.00%
2009-05-22	0	1.000	0.990	1.010	1.000	1.060	142,600	145,502	1.0204	0.400	0.396	0.404	0.400	0.424	356,255	0.4084	-4.76%
2009-05-21	0	1.050	1.050	1.060	1.030	1.100	616,800	663,670	1.0760	0.420	0.420	0.424	0.412	0.440	1,540,942	0.4307	2.94%
2009-05-20	0	1.020	1.020	1.070	0.950	1.040	564,200	568,384	1.0074	0.408	0.408	0.428	0.380	0.416	1,409,532	0.4032	2.00%
2009-05-19	0	1.000	0.960	1.000	1.000	1.100	2,153,520	2,223,289	1.0324	0.400	0.384	0.400	0.400	0.440	5,380,104	0.4132	-3.85%
2009-05-18	0	1.040	1.010	1.040	0.880	1.060	795,600	815,168	1.0246	0.416	0.404	0.416	0.352	0.424	1,987,635	0.4101	8.33%
2009-05-15	0	0.960	0.930	0.960	0.870	0.960	482,000	438,776	0.9103	0.384	0.372	0.384	0.348	0.384	1,204,173	0.3644	11.63%
2009-05-14	0	0.860	0.860	0.870	0.810	0.870	177,600	147,900	0.8328	0.344	0.344	0.348	0.324	0.348	443,695	0.3333	-1.15%
2009-05-13	0	0.870	0.840	0.870	0.810	0.890	1,368,600	1,113,672	0.8137	0.348	0.336	0.348	0.324	0.356	3,419,151	0.3257	7.41%
2009-05-12	0	0.810	0.810	0.820	0.730	0.850	206,400	165,866	0.8036	0.324	0.324	0.328	0.292	0.340	515,646	0.3217	-2.41%
2009-05-11	0	0.830	0.780	0.830	0.760	0.830	6,668,200	5,338,632	0.8006	0.332	0.312	0.332	0.304	0.332	16,659,057	0.3205	7.79%
2009-05-08	0	0.770	0.750	0.780	0.680	0.780	953,640	708,379	0.7428	0.308	0.300	0.312	0.272	0.312	2,382,463	0.2973	13.24%
2009-05-07	0	0.680	0.660	0.690	0.640	0.680	374,000	246,730	0.6597	0.272	0.264	0.276	0.256	0.272	934,358	0.2641	4.62%
2009-05-06	0	0.650	0.640	0.650	0.610	0.650	375,800	237,042	0.6308	0.260	0.256	0.260	0.244	0.260	938,855	0.2525	3.17%
2009-05-05	0	0.630	0.630	0.650	0.610	0.630	211,000	131,762	0.6245	0.252	0.252	0.260	0.244	0.252	527,138	0.2500	0.00%
2009-05-04	0	0.630	0.620	0.650	0.620	0.630	102,200	64,132	0.6275	0.252	0.248	0.260	0.248	0.252	255,325	0.2512	0.00%
2009-04-30	0	0.630	0.630	0.650	0.570	0.600	12,800	7,574	0.5917	0.252	0.252	0.260	0.228	0.240	31,978	0.2369	3.28%
2009-04-29	0	0.610	0.610	0.670	0.580	0.670	46,800	28,296	0.6046	0.244	0.244	0.268	0.232	0.268	116,920	0.2420	-3.17%
2009-04-28	0	0.630	0.630	0.670	0.630	0.630	79,400	49,714	0.6261	0.252	0.252	0.268	0.252	0.252	198,364	0.2506	0.00%
2009-04-27	0	0.630	0.600	0.630	0.600	0.630	125,400	77,466	0.6178	0.252	0.240	0.252	0.240	0.252	313,285	0.2473	-1.56%
2009-04-24	0	0.640	0.640	0.660	0.640	0.640	29,000	18,460	0.6366	0.256	0.256	0.264	0.256	0.256	72,450	0.2548	1.59%
2009-04-23	0	0.630	0.630	0.670	0.630	0.640	53,400	33,560	0.6285	0.252	0.252	0.268	0.252	0.256	133,408	0.2516	-1.56%
2009-04-22	0	0.640	0.640	0.670	0.640	0.670	930,400	611,820	0.6576	0.256	0.256	0.268	0.256	0.268	2,324,403	0.2632	0.00%
2009-04-21	0	0.640	0.640	0.670	0.630	0.640	39,600	25,296	0.6388	0.256	0.256	0.268	0.252	0.256	98,932	0.2557	-5.88%
2009-04-20	0	0.680	0.670	0.680	0.640	0.690	741,600	496,054	0.6689	0.272	0.268	0.272	0.256	0.276	1,852,727	0.2677	4.62%
2009-04-17	0	0.650	0.650	0.660	0.650	0.670	1,281,400	834,220	0.6510	0.260	0.260	0.264	0.260	0.268	3,201,301	0.2606	0.00%
2009-04-16	0	0.650	0.640	0.670	0.640	0.680	1,040,400	680,646	0.6542	0.260	0.256	0.268	0.256	0.272	2,599,215	0.2619	-2.99%
2009-04-15	0	0.670	0.660	0.690	0.650	0.690	1,044,200	706,366	0.6765	0.268	0.264	0.276	0.260	0.276	2,608,708	0.2708	-1.47%
2009-04-14	0	0.680	0.680	0.710	0.680	0.710	441,200	305,370	0.6921	0.272	0.272	0.284	0.272	0.284	1,102,243	0.2770	-1.45%
2009-04-09	0	0.690	0.680	0.700	0.640	0.700	845,800	584,426	0.6910	0.276	0.272	0.280	0.256	0.280	2,113,049	0.2766	1.47%
2009-04-08	0	0.680	0.680	0.690	0.650	0.680	211,000	140,250	0.6647	0.272	0.272	0.276	0.260	0.272	527,138	0.2661	-2.86%
2009-04-07	0	0.700	0.660	0.700	0.650	0.700	306,708	209,571	0.6833	0.280	0.264	0.280	0.260	0.280	766,244	0.2735	0.00%
2009-04-06	0	0.700	0.690	0.720	0.650	0.710	913,400	625,710	0.6850	0.280	0.276	0.288	0.260	0.284	2,281,933	0.2742	11.11%
2009-04-03	0	0.630	0.600	0.640	0.530	0.630	500,186	297,080	0.5939	0.252	0.240	0.256	0.212	0.252	1,249,607	0.2377	14.55%
2009-04-02	0	0.550	0.530	0.590	0.470	0.560	496,400	265,403	0.5347	0.220	0.212	0.236	0.188	0.224	1,240,148	0.2140	14.58%
2009-04-01	0	0.480	0.455	0.500	0.440	0.480	508,600	241,695	0.4752	0.192	0.182	0.200	0.176	0.192	1,270,627	0.1902	0.00%
2009-03-31	0	0.480	0.460	0.485	0.435	0.480	556,400	266,517	0.4790	0.192	0.184	0.194	0.174	0.192	1,390,045	0.1917	14.29%
2009-03-30	0	0.420	0.420	0.530	0.420	0.420	3,848	1,599	0.4155	0.168	0.168	0.212	0.168	0.168	9,613	0.1663	-9.68%
2009-03-27	0	0.465	0.465	0.475	0.460	0.500	337,400	157,780	0.4676	0.186	0.186	0.190	0.184	0.200	842,921	0.1872	-5.10%
2009-03-26	0	0.490	0.490	0.500	0.450	0.500	284,000	138,482	0.4876	0.196	0.196	0.200	0.180	0.200	709,513	0.1952	6.52%
2009-03-25	0	0.460	0.430	0.500	0.460	0.475	34,200	15,783	0.4615	0.184	0.172	0.200	0.184	0.190	85,441	0.1847	-3.16%
2009-03-24	0	0.475	0.450	0.600	0.430	0.475	40,400	17,942	0.4441	0.190	0.180	0.240	0.172	0.190	100,931	0.1778	4.40%
2009-03-23	0	0.455	0.455	0.500	0.410	0.455	44,400	19,850	0.4471	0.182	0.182	0.200	0.164	0.182	110,924	0.1790	1.11%
2009-03-20	0	0.450	0.425	0.460	0.395	0.460	399,560	172,902	0.4327	0.180	0.170	0.184	0.158	0.184	998,214	0.1732	5.88%
2009-03-19	0	0.425	0.390	0.425	0.370	0.455	467,472	188,766	0.4038	0.170	0.156	0.170	0.148	0.182	1,167,878	0.1616	-11.46%
2009-03-18	0	0.480	0.460	0.480	0.490	0.500	222,600	109,634	0.4925	0.192	0.184	0.192	0.196	0.200	556,118	0.1971	-4.00%
2009-03-17	0	0.500	0.500	0.520	0.500	0.510	35,800	17,844	0.4984	0.200	0.200	0.208	0.200	0.204	89,439	0.1995	-9.09%
2009-03-16	0	0.550	0.500	0.690	-	-	0	0	-	0.220	0.200	0.276	-	-	0	-	0.00%
2009-03-13	0	0.022	0.022	0.023	0.022	0.024	6,760,000	154,830	0.0229	0.220	0.220	0.230	0.220	0.240	675,536	0.2292	-8.33%
2009-03-12	0	0.024	0.023	0.024	0.023	0.024	3,020,539	71,174	0.0236	0.240	0.230	0.240	0.230	0.240	301,847	0.2358	4.35%
2009-03-11	0	0.023	0.023	0.024	0.022	0.024	6,870,000	160,870	0.0234	0.230	0.230	0.240	0.220	0.240	686,528	0.2343	0.00%
2009-03-10	0	0.023	0.023	0.024	0.023	0.024	2,930,000	67,840	0.0232	0.230	0.230	0.240	0.230	0.240	292,799	0.2317	-4.17%
2009-03-09	0	0.024	0.024	0.025	0.023	0.025	3,590,000	85,800	0.0239	0.240	0.240	0.250	0.230	0.250	358,754	0.2392	-4.00%
2009-03-06	0	0.025	0.024	0.025	0.024	0.025	1,040,000	25,140	0.0242	0.250	0.240	0.250	0.240	0.250	103,929	0.2419	-3.85%
2009-03-05	0	0.026	0.026	0.027	0.025	0.027	2,730,000	70,440	0.0258	0.260	0.260	0.270	0.250	0.270	272,813	0.2582	0.00%
2009-03-04	0	0.026	0.025	0.027	0.026	0.028	9,550,000	259,010	0.0271	0.260	0.250	0.270	0.260	0.280	954,344	0.2714	-3.70%
2009-03-03	0	0.027	0.027	0.028	0.027	0.029	3,590,000	99,640	0.0278	0.270	0.270	0.280	0.270	0.290	358,754	0.2777	-3.57%
2009-03-02	0	0.028	0.028	0.029	0.028	0.029	7,185,000	202,680	0.0282	0.280	0.280	0.290	0.280	0.290	718,007	0.2823	-3.45%
2009-02-27	0	0.029	0.029	0.030	0.029	0.030	1,068,461	30,479	0.0285	0.290	0.290	0.300	0.290	0.300	106,773	0.2855	-3.33%
2009-02-26	0	0.030	0.029	0.030	0.029	0.031	460,000	13,760	0.0299	0.300	0.290	0.300	0.290	0.310	45,968	0.2993	0.00%
2009-02-25	0	0.030	0.030	0.031	0.028	0.031	8,650,000	255,340	0.0295	0.300	0.300	0.310	0.280	0.310	864,406	0.2954	0.00%
2009-02-24	0	0.030	0.029	0.030	0.029	0.031	10,340,000	312,250	0.0302	0.300	0.290	0.300	0.290	0.310	1,033,290	0.3022	-3.23%
2009-02-23	0	0.031	0.031	0.032	0.030	0.032	9,165,000	281,585	0.0307	0.310	0.310	0.320	0.300	0.320	915,871	0.3075	-3.13%
2009-02-20	0	0.032	0.031	0.032	0.031	0.034	30,875,000	985,925	0.0319	0.320	0.310	0.320	0.310	0.340	3,085,381	0.3195	0.00%
2009-02-19	0	0.032	0.031	0.033	0.031	0.032	8,080,000	258,250	0.0320	0.320	0.310	0.330	0.310	0.320	807,445	0.3198	0.00%
2009-02-18	0	0.032	0.032	0.033	0.031	0.034	18,450,000	603,480	0.0327	0.320	0.320	0.330	0.310	0.340	1,843,734	0.3273	0.00%
2009-02-17	0	0.032	0.032	0.033	0.032	0.033	4,941,000	158,202	0.0320	0.320	0.320	0.330	0.320	0.330	493,761	0.3204	-3.03%
2009-02-16	0	0.033	0.032	0.033	0.031	0.035	12,770,000	424,700	0.0333	0.330	0.320	0.330	0.310	0.350	1,276,123	0.3328	3.12%
2009-02-13	0	0.032	0.032	0.033	0.032	0.033	1,420,000	46,240	0.0326	0.320	0.320	0.330	0.320	0.330	141,903	0.3259	-5.88%
2009-02-12	0	0.034	0.034	0.035	0.034	0.036	7,950,000	274,020	0.0345	0.340	0.340	0.350	0.340	0.360	794,454	0.3449	-2.86%
2009-02-11	0	0.035	0.032	0.035	0.032	0.035	8,190,000	266,700	0.0326	0.350	0.320	0.350	0.320	0.350	818,438	0.3259	9.37%
2009-02-10	0	0.032	0.032	0.033	0.031	0.032	10,390,000	330,100	0.0318	0.320	0.320	0.330	0.310	0.320	1,038,287	0.3179	3.23%
2009-02-09	0	0.031	0.031	0.032	0.031	0.032	8,630,000	270,650	0.0314	0.310	0.310	0.320	0.310	0.320	862,408	0.3138	-3.13%
2009-02-06	0	0.032	0.032	0.033	0.030	0.035	12,040,000	384,590	0.0319	0.320	0.320	0.330	0.300	0.350	1,203,174	0.3196	-5.88%
2009-02-05	0	0.034	0.034	0.035	0.034	0.036	157,245,000	5,356,010	0.0341	0.340	0.340	0.350	0.340	0.360	15,713,706	0.3408	-5.56%
2009-02-04	0	0.036	0.035	0.036	0.035	0.036	5,470,000	192,130	0.0351	0.360	0.350	0.360	0.350	0.360	546,625	0.3515	5.88%
2009-02-03	0	0.034	0.033	0.034	0.034	0.037	10,530,000	368,190	0.0350	0.340	0.330	0.340	0.340	0.370	1,052,277	0.3499	-2.86%
2009-02-02	0	0.035	0.035	0.038	0.034	0.036	10,080,000	350,590	0.0348	0.350	0.350	0.380	0.340	0.360	1,007,308	0.3480	-7.89%
2009-01-30	0	0.038	0.037	0.039	0.036	0.039	420,000	15,960	0.0380	0.380	0.370	0.390	0.360	0.390	41,971	0.3803	2.70%
2009-01-29	0	0.037	0.036	0.039	0.037	0.040	400,000	15,290	0.0382	0.370	0.360	0.390	0.370	0.400	39,973	0.3825	-5.13%
2009-01-23	0	0.039	0.039	0.040	0.039	0.040	460,000	18,010	0.0392	0.390	0.390	0.400	0.390	0.400	45,968	0.3918	-4.88%
2009-01-22	0	0.041	0.038	0.042	0.041	0.043	260,000	10,730	0.0413	0.410	0.380	0.420	0.410	0.430	25,982	0.4130	2.50%
2009-01-21	0	0.040	0.040	0.041	0.040	0.043	253,000	10,200	0.0403	0.400	0.400	0.410	0.400	0.430	25,283	0.4034	-2.44%
2009-01-20	0	0.041	0.039	0.041	0.039	0.043	1,560,000	65,610	0.0421	0.410	0.390	0.410	0.390	0.430	155,893	0.4209	5.13%
2009-01-19	0	0.039	0.039	0.042	0.038	0.040	1,080,000	42,000	0.0389	0.390	0.390	0.420	0.380	0.400	107,926	0.3892	0.00%
2009-01-16	0	0.039	0.039	0.040	0.038	0.040	1,807,480	69,634	0.0385	0.390	0.390	0.400	0.380	0.400	180,624	0.3855	2.63%
2009-01-15	0	0.038	0.038	0.040	0.037	0.038	1,410,000	53,160	0.0377	0.380	0.380	0.400	0.370	0.380	140,903	0.3773	0.00%
2009-01-14	0	0.038	0.037	0.042	0.038	0.039	840,000	32,460	0.0386	0.380	0.370	0.420	0.380	0.390	83,942	0.3867	2.70%
2009-01-13	0	0.037	0.037	0.042	0.036	0.037	190,000	6,900	0.0363	0.370	0.370	0.420	0.360	0.370	18,987	0.3634	-5.13%
2009-01-12	0	0.039	0.038	0.039	0.038	0.042	1,630,000	62,850	0.0386	0.390	0.380	0.390	0.380	0.420	162,888	0.3858	0.00%
2009-01-09	0	0.039	0.039	0.042	0.038	0.040	1,860,000	71,160	0.0383	0.390	0.390	0.420	0.380	0.400	185,872	0.3828	-4.88%
2009-01-08	0	0.041	0.039	0.041	0.040	0.042	870,000	35,940	0.0413	0.410	0.390	0.410	0.400	0.420	86,940	0.4134	-8.89%
2009-01-07	0	0.045	0.040	0.045	0.043	0.055	3,440,000	151,330	0.0440	0.450	0.400	0.450	0.430	0.550	343,764	0.4402	9.76%
2009-01-06	1	-	-	-	-	-	0	0	-	0.410	-	-	-	-	0	-	0.00%
2009-01-05	1	-	-	-	-	-	0	0	-	0.410	-	-	-	-	0	-	0.00%
2009-01-02	1	-	-	-	-	-	0	0	-	0.410	-	-	-	-	0	-	0.00%
2008-12-31	1	-	-	-	-	-	0	0	-	0.410	-	-	-	-	0	-	0.00%
2008-12-30	0	0.041	0.039	0.041	0.039	0.042	2,775,000	111,690	0.0402	0.410	0.390	0.410	0.390	0.420	277,310	0.4028	5.13%
2008-12-29	0	0.039	0.036	0.040	0.034	0.039	100,000	3,610	0.0361	0.390	0.360	0.400	0.340	0.390	9,993	0.3612	14.71%
2008-12-24	0	0.034	0.034	0.040	0.034	0.034	60,000	1,860	0.0310	0.340	0.340	0.400	0.340	0.340	5,996	0.3102	-15.00%
2008-12-23	0	0.040	0.036	0.040	-	-	10,000	300	0.0300	0.400	0.360	0.400	-	-	999	0.3002	-4.76%
2008-12-22	0	0.042	0.037	0.042	0.042	0.042	610,000	25,500	0.0418	0.420	0.370	0.420	0.420	0.420	60,958	0.4183	5.00%
2008-12-19	0	0.040	0.038	0.040	0.038	0.041	1,010,000	40,530	0.0401	0.400	0.380	0.400	0.380	0.410	100,931	0.4016	0.00%
2008-12-18	0	0.040	0.038	0.040	0.038	0.041	2,130,000	84,480	0.0397	0.400	0.380	0.400	0.380	0.410	212,854	0.3969	-2.44%
2008-12-17	0	0.041	0.038	0.041	0.038	0.041	1,670,000	65,400	0.0392	0.410	0.380	0.410	0.380	0.410	166,885	0.3919	5.13%
2008-12-16	0	0.039	0.038	0.041	0.038	0.043	1,590,000	62,370	0.0392	0.390	0.380	0.410	0.380	0.430	158,891	0.3925	-4.88%
2008-12-15	0	0.041	0.038	0.042	0.039	0.041	980,000	38,550	0.0393	0.410	0.380	0.420	0.390	0.410	97,933	0.3936	5.13%
2008-12-12	0	0.039	0.038	0.041	0.039	0.043	1,995,000	83,100	0.0417	0.390	0.380	0.410	0.390	0.430	199,363	0.4168	-4.88%
2008-12-11	0	0.041	0.041	0.044	0.040	0.042	3,370,000	137,210	0.0407	0.410	0.410	0.440	0.400	0.420	336,769	0.4074	0.00%
2008-12-10	0	0.041	0.039	0.041	0.040	0.045	7,350,000	296,910	0.0404	0.410	0.390	0.410	0.400	0.450	734,495	0.4042	5.13%
2008-12-09	0	0.039	0.038	0.042	0.039	0.041	3,040,000	120,920	0.0398	0.390	0.380	0.420	0.390	0.410	303,791	0.3980	-4.88%
2008-12-08	0	0.041	0.040	0.042	0.039	0.045	5,120,000	210,480	0.0411	0.410	0.400	0.420	0.390	0.450	511,649	0.4114	-2.38%
2008-12-05	0	0.042	0.039	0.042	0.043	0.043	30,000	1,290	0.0430	0.420	0.390	0.420	0.430	0.430	2,998	0.4303	7.69%
2008-12-04	0	0.039	0.039	0.046	0.039	0.040	1,315,200	51,887	0.0395	0.390	0.390	0.460	0.390	0.400	131,430	0.3948	-2.50%
2008-12-03	0	0.040	0.039	0.042	0.040	0.045	780,000	31,410	0.0403	0.400	0.390	0.420	0.400	0.450	77,946	0.4030	-2.44%
2008-12-02	0	0.041	0.040	0.041	0.036	0.055	10,680,000	491,640	0.0460	0.410	0.400	0.410	0.360	0.550	1,067,267	0.4607	13.89%
2008-12-01	0	0.036	0.036	0.040	0.036	0.040	1,880,000	72,570	0.0386	0.360	0.360	0.400	0.360	0.400	187,871	0.3863	-2.70%
2008-11-28	0	0.037	0.037	0.040	0.035	0.037	2,300,000	80,780	0.0351	0.370	0.370	0.400	0.350	0.370	229,842	0.3515	5.71%
2008-11-27	0	0.035	0.034	0.035	0.033	0.038	380,000	13,280	0.0349	0.350	0.340	0.350	0.330	0.380	37,974	0.3497	-5.41%
2008-11-26	0	0.037	0.035	0.039	0.035	0.038	900,000	34,290	0.0381	0.370	0.350	0.390	0.350	0.380	89,938	0.3813	2.78%
2008-11-25	0	0.036	0.036	0.039	0.036	0.039	840,000	31,920	0.0380	0.360	0.360	0.390	0.360	0.390	83,942	0.3803	-10.00%
2008-11-24	0	0.040	0.036	0.040	0.038	0.040	130,000	4,870	0.0375	0.400	0.360	0.400	0.380	0.400	12,991	0.3749	5.26%
2008-11-21	0	0.038	0.036	0.043	0.036	0.038	420,000	15,720	0.0374	0.380	0.360	0.430	0.360	0.380	41,971	0.3745	-5.00%
2008-11-20	0	0.040	0.036	0.041	0.035	0.040	700,000	26,800	0.0383	0.400	0.360	0.410	0.350	0.400	69,952	0.3831	-4.76%
2008-11-19	0	0.042	0.040	0.043	0.040	0.042	3,030,000	121,800	0.0402	0.420	0.400	0.430	0.400	0.420	302,792	0.4023	5.00%
2008-11-18	0	0.040	0.040	0.042	0.040	0.040	925,000	36,875	0.0399	0.400	0.400	0.420	0.400	0.400	92,437	0.3989	2.56%
2008-11-17	0	0.039	0.039	0.042	0.039	0.043	2,370,000	93,730	0.0395	0.390	0.390	0.420	0.390	0.430	236,837	0.3958	-2.50%
2008-11-14	0	0.040	0.040	0.041	0.040	0.044	5,790,000	241,020	0.0416	0.400	0.400	0.410	0.400	0.440	578,603	0.4166	-11.11%
2008-11-13	0	0.045	0.042	0.048	0.041	0.047	2,450,000	104,590	0.0427	0.450	0.420	0.480	0.410	0.470	244,832	0.4272	-4.26%
2008-11-12	0	0.047	0.045	0.047	0.046	0.050	620,000	30,370	0.0490	0.470	0.450	0.470	0.460	0.500	61,957	0.4902	-2.08%
2008-11-11	0	0.048	0.042	0.048	0.041	0.050	3,860,000	175,695	0.0455	0.480	0.420	0.480	0.410	0.500	385,735	0.4555	11.63%
2008-11-10	0	0.043	0.043	0.047	0.040	0.045	2,357,520	103,761	0.0440	0.430	0.430	0.470	0.400	0.450	235,590	0.4404	2.38%
2008-11-07	0	0.042	0.040	0.043	0.042	0.042	1,750,000	72,180	0.0412	0.420	0.400	0.430	0.420	0.420	174,880	0.4127	0.00%
2008-11-06	0	0.042	0.040	0.042	0.038	0.042	1,040,000	42,180	0.0406	0.420	0.400	0.420	0.380	0.420	103,929	0.4059	5.00%
2008-11-05	0	0.040	0.040	0.044	0.040	0.050	6,350,000	270,470	0.0426	0.400	0.400	0.440	0.400	0.500	634,564	0.4262	0.00%
2008-11-04	1	-	-	-	-	-	0	0	-	0.400	-	-	-	-	0	-	0.00%
2008-11-03	1	-	-	-	-	-	0	0	-	0.400	-	-	-	-	0	-	0.00%
2008-10-31	1	-	-	-	-	-	0	0	-	0.400	-	-	-	-	0	-	0.00%
2008-10-30	0	0.040	0.038	0.044	0.036	0.040	4,050,000	156,630	0.0387	0.400	0.380	0.440	0.360	0.400	404,722	0.3870	8.11%
2008-10-29	0	0.037	0.037	0.042	0.036	0.040	2,905,000	110,490	0.0380	0.370	0.370	0.420	0.360	0.400	290,301	0.3806	-7.50%
2008-10-28	0	0.040	0.040	0.041	0.031	0.041	11,380,000	394,610	0.0347	0.400	0.400	0.410	0.310	0.410	1,137,219	0.3470	14.29%
2008-10-27	0	0.035	0.028	0.035	0.032	0.038	5,855,000	199,200	0.0340	0.350	0.280	0.350	0.320	0.380	585,098	0.3405	0.00%
2008-10-24	0	0.035	0.035	0.038	0.034	0.040	3,360,000	123,420	0.0367	0.350	0.350	0.380	0.340	0.400	335,769	0.3676	-7.89%
2008-10-23	0	0.038	0.035	0.040	0.033	0.040	4,500,000	161,950	0.0360	0.380	0.350	0.400	0.330	0.400	449,691	0.3601	0.00%
2008-10-22	0	0.038	0.036	0.038	0.036	0.040	4,980,000	186,290	0.0374	0.380	0.360	0.380	0.360	0.400	497,658	0.3743	-7.32%
2008-10-21	0	0.041	0.041	0.044	0.041	0.045	200,000	8,180	0.0409	0.410	0.410	0.440	0.410	0.450	19,986	0.4093	-2.38%
2008-10-20	0	0.042	0.042	0.045	0.041	0.047	11,125,000	480,590	0.0432	0.420	0.420	0.450	0.410	0.470	1,111,736	0.4323	2.44%
2008-10-17	0	0.041	0.041	0.044	0.041	0.046	604,490,000	26,596,600	0.0440	0.410	0.410	0.440	0.410	0.460	60,407,506	0.4403	-4.65%
2008-10-16	0	0.043	0.041	0.045	0.040	0.043	2,630,000	111,490	0.0424	0.430	0.410	0.450	0.400	0.430	262,819	0.4242	0.00%
2008-10-15	0	0.043	0.041	0.047	0.043	0.043	2,100,000	90,300	0.0430	0.430	0.410	0.470	0.430	0.430	209,856	0.4303	-4.44%
2008-10-14	0	0.045	0.044	0.049	0.045	0.050	3,480,000	162,660	0.0467	0.450	0.440	0.490	0.450	0.500	347,761	0.4677	-4.26%
2008-10-13	0	0.047	0.047	0.050	0.042	0.047	4,080,000	183,490	0.0450	0.470	0.470	0.500	0.420	0.470	407,720	0.4500	4.44%
2008-10-10	0	0.045	0.045	0.048	0.042	0.050	13,850,000	627,690	0.0453	0.450	0.450	0.480	0.420	0.500	1,384,049	0.4535	-18.18%
2008-10-09	0	0.055	0.055	0.056	0.054	0.058	15,960,000	900,150	0.0564	0.550	0.550	0.560	0.540	0.580	1,594,904	0.5644	3.77%
2008-10-08	0	0.053	0.053	0.055	0.050	0.057	30,340,000	1,617,080	0.0533	0.530	0.530	0.550	0.500	0.570	3,031,917	0.5334	-8.62%
2008-10-06	0	0.058	0.055	0.058	0.056	0.058	20,840,000	1,184,830	0.0569	0.580	0.550	0.580	0.560	0.580	2,082,569	0.5689	0.00%
2008-10-03	0	0.058	0.056	0.060	0.056	0.058	12,485,000	712,960	0.0571	0.580	0.560	0.600	0.560	0.580	1,247,643	0.5714	1.75%
2008-10-02	0	0.057	0.056	0.057	0.056	0.060	11,780,000	674,870	0.0573	0.570	0.560	0.570	0.560	0.600	1,177,191	0.5733	-5.00%
2008-09-30	0	0.060	0.060	0.061	0.053	0.060	20,135,000	1,116,655	0.0555	0.600	0.600	0.610	0.530	0.600	2,012,118	0.5550	11.11%
2008-09-29	0	0.054	0.053	0.057	0.053	0.060	26,030,000	1,409,180	0.0541	0.540	0.530	0.570	0.530	0.600	2,601,213	0.5417	-3.57%
2008-09-26	0	0.056	0.054	0.057	0.051	0.057	22,110,000	1,175,200	0.0532	0.560	0.540	0.570	0.510	0.570	2,209,482	0.5319	9.80%
2008-09-25	0	0.051	0.050	0.051	0.049	0.051	8,890,000	443,750	0.0499	0.510	0.500	0.510	0.490	0.510	888,390	0.4995	2.00%
2008-09-24	0	0.050	0.048	0.050	0.048	0.050	7,350,000	354,020	0.0482	0.500	0.480	0.500	0.480	0.500	734,495	0.4820	0.00%
2008-09-23	0	0.050	0.046	0.050	0.046	0.051	4,150,000	204,160	0.0492	0.500	0.460	0.500	0.460	0.510	414,715	0.4923	0.00%
2008-09-22	0	0.050	0.047	0.050	0.044	0.050	305,490,000	13,765,965	0.0451	0.500	0.470	0.500	0.440	0.500	30,528,030	0.4509	2.04%
2008-09-19	0	0.049	0.049	0.051	0.040	0.052	24,580,000	1,144,290	0.0466	0.490	0.490	0.510	0.400	0.520	2,456,313	0.4659	19.51%
2008-09-18	0	0.041	0.038	0.041	0.035	0.041	43,645,000	1,664,600	0.0381	0.410	0.380	0.410	0.350	0.410	4,361,504	0.3817	2.50%
2008-09-17	0	0.040	0.036	0.041	0.036	0.041	6,025,000	232,740	0.0386	0.400	0.360	0.410	0.360	0.410	602,086	0.3866	-2.44%
2008-09-16	0	0.041	0.037	0.042	0.031	0.043	2,180,000	85,860	0.0394	0.410	0.370	0.420	0.310	0.430	217,850	0.3941	-8.89%
2008-09-12	0	0.045	0.043	0.045	0.041	0.046	9,940,000	423,440	0.0426	0.450	0.430	0.450	0.410	0.460	993,318	0.4263	4.65%
2008-09-11	0	0.043	0.042	0.044	0.041	0.046	13,110,000	561,810	0.0429	0.430	0.420	0.440	0.410	0.460	1,310,100	0.4288	-8.51%
2008-09-10	0	0.047	0.046	0.048	0.047	0.047	600,000	28,200	0.0470	0.470	0.460	0.480	0.470	0.470	59,959	0.4703	-2.08%
2008-09-09	0	0.048	0.047	0.050	0.048	0.050	900,000	43,260	0.0481	0.480	0.470	0.500	0.480	0.500	89,938	0.4810	0.00%
2008-09-08	0	0.048	0.048	0.050	0.048	0.050	13,610,000	655,660	0.0482	0.480	0.480	0.500	0.480	0.500	1,360,066	0.4821	0.00%
2008-09-05	0	0.048	0.046	0.048	0.046	0.049	4,120,000	193,690	0.0470	0.480	0.460	0.480	0.460	0.490	411,717	0.4704	0.00%
2008-09-04	0	0.048	0.048	0.049	0.047	0.050	8,810,000	431,890	0.0490	0.480	0.480	0.490	0.470	0.500	880,395	0.4906	2.13%
2008-09-03	0	0.047	0.047	0.048	0.046	0.049	2,030,000	95,000	0.0468	0.470	0.470	0.480	0.460	0.490	202,861	0.4683	0.00%
2008-09-02	0	0.047	0.047	0.048	0.046	0.050	77,955,000	3,603,270	0.0462	0.470	0.470	0.480	0.460	0.500	7,790,149	0.4625	-4.08%
2008-09-01	0	0.049	0.048	0.049	0.049	0.049	2,845,000	139,230	0.0489	0.490	0.480	0.490	0.490	0.490	284,305	0.4897	-2.00%
2008-08-29	0	0.050	0.049	0.050	0.048	0.052	1,710,000	84,570	0.0495	0.500	0.490	0.500	0.480	0.520	170,883	0.4949	0.00%
2008-08-28	0	0.050	0.049	0.051	0.049	0.053	5,930,000	299,640	0.0505	0.500	0.490	0.510	0.490	0.530	592,593	0.5056	-1.96%
2008-08-27	0	0.051	0.050	0.052	0.048	0.054	17,535,000	890,105	0.0508	0.510	0.500	0.520	0.480	0.540	1,752,296	0.5080	6.25%
2008-08-26	0	0.048	0.048	0.050	0.047	0.048	160,000	7,570	0.0473	0.480	0.480	0.500	0.470	0.480	15,989	0.4734	0.00%
2008-08-25	0	0.048	0.048	0.050	0.048	0.052	1,030,000	50,440	0.0490	0.480	0.480	0.500	0.480	0.520	102,929	0.4900	-4.00%
2008-08-21	0	0.050	0.046	0.050	0.046	0.050	8,609,999	419,570	0.0487	0.500	0.460	0.500	0.460	0.500	860,409	0.4876	0.00%
2008-08-20	0	0.050	0.048	0.050	0.045	0.051	8,980,000	447,160	0.0498	0.500	0.480	0.500	0.450	0.510	897,384	0.4983	8.70%
2008-08-19	0	0.046	0.046	0.049	0.046	0.049	6,730,000	320,600	0.0476	0.460	0.460	0.490	0.460	0.490	672,538	0.4767	-2.13%
2008-08-18	0	0.047	0.047	0.049	0.046	0.050	3,460,000	165,030	0.0477	0.470	0.470	0.490	0.460	0.500	345,762	0.4773	-6.00%
2008-08-15	0	0.050	0.051	0.053	0.049	0.051	3,600,000	181,380	0.0504	0.500	0.510	0.530	0.490	0.510	359,753	0.5042	0.00%
2008-08-14	0	0.050	0.049	0.050	0.048	0.050	14,690,000	722,840	0.0492	0.500	0.490	0.500	0.480	0.500	1,467,992	0.4924	0.00%
2008-08-13	0	0.050	0.049	0.050	0.049	0.051	7,533,319	376,431	0.0500	0.500	0.490	0.500	0.490	0.510	752,815	0.5000	0.00%
2008-08-12	0	0.050	0.049	0.050	0.049	0.051	3,750,000	187,980	0.0501	0.500	0.490	0.500	0.490	0.510	374,743	0.5016	-1.96%
2008-08-11	0	0.051	0.050	0.051	0.050	0.053	40,820,000	2,099,300	0.0514	0.510	0.500	0.510	0.500	0.530	4,079,198	0.5146	2.00%
2008-08-08	0	0.050	0.050	0.052	0.050	0.056	53,770,000	2,728,490	0.0507	0.500	0.500	0.520	0.500	0.560	5,373,309	0.5078	-7.41%
2008-08-07	0	0.054	0.054	0.055	0.054	0.063	91,305,000	5,091,805	0.0558	0.540	0.540	0.550	0.540	0.630	9,124,233	0.5581	-15.63%
2008-08-05	0	0.064	0.063	0.064	0.062	0.068	35,570,000	2,293,300	0.0645	0.640	0.630	0.640	0.620	0.680	3,554,558	0.6452	1.59%
2008-08-04	0	0.063	0.062	0.063	0.062	0.068	87,119,301	5,542,836	0.0636	0.630	0.620	0.630	0.620	0.680	8,705,950	0.6367	-18.18%
2008-08-01	0	0.077	0.077	0.080	0.070	0.078	32,760,000	2,420,460	0.0739	0.771	0.771	0.801	0.700	0.781	3,273,751	0.7394	-14.44%
2008-07-31	0	0.090	0.086	0.090	0.083	0.095	2,340,000	207,350	0.0886	0.901	0.861	0.901	0.831	0.951	233,839	0.8867	5.88%
2008-07-30	0	0.085	0.083	0.084	0.083	0.090	10,815,000	936,000	0.0865	0.851	0.831	0.841	0.831	0.901	1,080,758	0.8661	3.66%
2008-07-29	0	0.082	0.081	0.082	0.080	0.104	10,635,000	912,485	0.0858	0.821	0.811	0.821	0.801	1.041	1,062,770	0.8586	-22.64%
2008-07-28	0	0.106	0.106	0.110	0.102	0.120	2,375,000	260,520	0.1097	1.061	1.061	1.101	1.021	1.201	237,337	1.0977	-23.19%
2008-07-25	0	0.138	0.138	0.139	0.136	0.144	32,345,000	4,504,935	0.1393	1.381	1.381	1.391	1.361	1.441	3,232,280	1.3937	-2.13%
2008-07-24	0	0.141	0.141	0.143	0.140	0.147	25,415,000	3,626,205	0.1427	1.411	1.411	1.431	1.401	1.471	2,539,755	1.4278	0.71%
2008-07-23	0	0.140	0.140	0.142	0.130	0.143	105,180,000	14,730,970	0.1401	1.401	1.401	1.421	1.301	1.431	10,510,780	1.4015	1.45%
2008-07-22	0	0.138	0.138	0.140	0.133	0.142	36,482,480	4,963,692	0.1361	1.381	1.381	1.401	1.331	1.421	3,645,744	1.3615	3.76%
2008-07-21	0	0.133	0.133	0.134	0.131	0.134	85,742,910	11,379,294	0.1327	1.331	1.331	1.341	1.311	1.341	8,568,405	1.3281	0.76%
2008-07-18	0	0.132	0.131	0.132	0.115	0.132	105,989,200	13,532,526	0.1277	1.321	1.311	1.321	1.151	1.321	10,591,645	1.2777	4.76%
2008-07-17	0	0.126	0.126	0.127	0.125	0.127	82,905,000	10,444,900	0.1260	1.261	1.261	1.271	1.251	1.271	8,284,809	1.2607	0.00%
2008-07-16	0	0.126	0.126	0.127	0.126	0.127	84,018,800	10,593,616	0.1261	1.261	1.261	1.271	1.261	1.271	8,396,113	1.2617	-0.79%
2008-07-15	0	0.127	0.126	0.127	0.124	0.129	127,049,359	16,014,905	0.1261	1.271	1.261	1.271	1.241	1.291	12,696,215	1.2614	-1.55%
2008-07-14	0	0.129	0.129	0.130	0.124	0.129	36,699,000	4,608,455	0.1256	1.291	1.291	1.301	1.241	1.291	3,667,381	1.2566	4.03%
2008-07-11	0	0.124	0.124	0.125	0.124	0.129	20,235,000	2,547,485	0.1259	1.241	1.241	1.251	1.241	1.291	2,022,111	1.2598	0.81%
2008-07-10	0	0.123	0.121	0.123	0.112	0.126	16,480,000	1,990,680	0.1208	1.231	1.211	1.231	1.121	1.261	1,646,869	1.2088	10.81%
2008-07-09	0	0.111	0.109	0.112	0.105	0.111	40,564,000	4,390,985	0.1082	1.111	1.091	1.121	1.051	1.111	4,053,616	1.0832	8.82%
2008-07-08	0	0.102	0.102	0.103	0.100	0.105	41,079,993	4,187,474	0.1019	1.021	1.021	1.031	1.001	1.051	4,105,179	1.0200	0.00%
2008-07-07	0	0.102	0.101	0.102	0.098	0.102	123,545,000	12,352,670	0.1000	1.021	1.011	1.021	0.981	1.021	12,346,019	1.0005	3.03%
2008-07-04	0	0.099	0.098	0.099	0.089	0.099	24,510,000	2,331,850	0.0951	0.991	0.981	0.991	0.891	0.991	2,449,318	0.9520	0.00%
2008-07-03	0	0.099	0.099	0.100	0.095	0.115	54,953,300	5,500,452	0.1001	0.991	0.991	1.001	0.951	1.151	5,491,558	1.0016	16.47%
2008-07-02	0	0.138	0.136	0.138	0.130	0.140	24,885,010	3,420,831	0.1375	0.851	0.838	0.851	0.801	0.863	4,037,381	0.8473	3.76%
2008-06-30	0	0.133	0.133	0.135	0.130	0.145	8,000,000	1,094,350	0.1368	0.820	0.820	0.832	0.801	0.894	1,297,932	0.8431	2.31%
2008-06-27	0	0.130	0.122	0.132	0.119	0.132	120,420,600	14,473,411	0.1202	0.801	0.752	0.814	0.733	0.814	19,537,218	0.7408	4.84%
2008-06-26	0	0.124	0.122	0.124	0.122	0.126	26,365,000	3,264,280	0.1238	0.764	0.752	0.764	0.752	0.777	4,277,497	0.7631	0.81%
2008-06-25	0	0.123	0.122	0.123	0.118	0.128	7,615,000	937,740	0.1231	0.758	0.752	0.758	0.727	0.789	1,235,469	0.7590	0.00%
2008-06-24	0	0.123	0.120	0.123	0.110	0.125	3,300,000	397,530	0.1205	0.758	0.740	0.758	0.678	0.770	535,397	0.7425	-3.91%
2008-06-23	0	0.128	0.128	0.130	0.117	0.130	5,665,000	698,825	0.1234	0.789	0.789	0.801	0.721	0.801	919,098	0.7603	-7.91%
2008-06-20	0	0.139	0.133	0.139	0.120	0.139	2,760,000	372,050	0.1348	0.857	0.820	0.857	0.740	0.857	447,787	0.8309	-0.71%
2008-06-19	0	0.140	0.134	0.140	0.134	0.140	3,975,000	539,885	0.1358	0.863	0.826	0.863	0.826	0.863	644,910	0.8371	-0.71%
2008-06-18	0	0.141	0.138	0.141	0.136	0.141	840,000	116,195	0.1383	0.869	0.851	0.869	0.838	0.869	136,283	0.8526	0.71%
2008-06-17	0	0.140	0.140	0.144	0.138	0.145	3,230,000	458,600	0.1420	0.863	0.863	0.888	0.851	0.894	524,040	0.8751	-1.41%
2008-06-16	0	0.142	0.142	0.144	0.135	0.146	3,060,000	434,825	0.1421	0.875	0.875	0.888	0.832	0.900	496,459	0.8759	0.00%
2008-06-13	0	0.142	0.143	0.145	0.138	0.150	6,298,000	909,190	0.1444	0.875	0.881	0.894	0.851	0.925	1,021,797	0.8898	1.43%
2008-06-12	0	0.140	0.140	0.142	0.132	0.140	16,430,000	2,239,285	0.1363	0.863	0.863	0.875	0.814	0.863	2,665,628	0.8401	-3.45%
2008-06-11	0	0.145	0.145	0.148	0.139	0.160	16,115,000	2,406,860	0.1494	0.894	0.894	0.912	0.857	0.986	2,614,522	0.9206	5.84%
2008-06-10	0	0.137	0.137	0.139	0.119	0.140	55,165,000	7,196,940	0.1305	0.844	0.844	0.857	0.733	0.863	8,950,052	0.8041	-27.13%
2008-06-06	1	-	-	-	-	-	0	0	-	1.159	-	-	-	-	0	-	0.00%
2008-06-05	1	-	-	-	-	-	0	0	-	1.159	-	-	-	-	0	-	0.00%
2008-06-04	1	-	-	-	-	-	0	0	-	1.159	-	-	-	-	0	-	0.00%
2008-06-03	1	-	-	-	-	-	0	0	-	1.159	-	-	-	-	0	-	0.00%
2008-06-02	0	0.188	0.188	0.190	0.188	0.191	3,055,000	578,695	0.1894	1.159	1.159	1.171	1.159	1.177	495,648	1.1676	-1.57%
2008-05-30	0	0.191	0.191	0.198	0.190	0.196	797,500	153,315	0.1922	1.177	1.177	1.220	1.171	1.208	129,388	1.1849	-0.52%
2008-05-29	0	0.192	0.191	0.193	0.190	0.197	1,785,000	342,780	0.1920	1.183	1.177	1.190	1.171	1.214	289,601	1.1836	-1.54%
2008-05-28	0	0.195	0.195	0.201	0.195	0.201	550,000	108,480	0.1972	1.202	1.202	1.239	1.202	1.239	89,233	1.2157	-0.51%
2008-05-27	0	0.196	0.196	0.204	0.185	0.204	2,675,000	526,460	0.1968	1.208	1.208	1.257	1.140	1.257	433,996	1.2131	1.03%
2008-05-26	0	0.194	0.194	0.202	0.190	0.200	690,000	134,660	0.1952	1.196	1.196	1.245	1.171	1.233	111,947	1.2029	-3.00%
2008-05-23	0	0.200	0.200	0.202	0.198	0.204	1,860,000	372,990	0.2005	1.233	1.233	1.245	1.220	1.257	301,769	1.2360	-1.96%
2008-05-22	0	0.204	0.206	0.209	0.201	0.212	3,785,000	776,140	0.2051	1.257	1.270	1.288	1.239	1.307	614,084	1.2639	-5.12%
2008-05-21	0	0.215	0.215	0.217	0.205	0.218	1,025,000	216,540	0.2113	1.325	1.325	1.338	1.264	1.344	166,298	1.3021	0.94%
2008-05-20	0	0.213	0.213	0.215	0.213	0.218	790,000	169,410	0.2144	1.313	1.313	1.325	1.313	1.344	128,171	1.3218	-2.29%
2008-05-19	0	0.218	0.218	0.225	0.214	0.222	2,295,000	497,790	0.2169	1.344	1.344	1.387	1.319	1.368	372,344	1.3369	1.87%
2008-05-16	0	0.214	0.214	0.215	0.208	0.215	4,940,000	1,045,135	0.2116	1.319	1.319	1.325	1.282	1.325	801,473	1.3040	0.47%
2008-05-15	0	0.213	0.213	0.217	0.204	0.220	4,136,200	895,344	0.2165	1.313	1.313	1.338	1.257	1.356	671,063	1.3342	0.47%
2008-05-14	0	0.212	0.215	0.216	0.212	0.222	4,375,000	943,060	0.2156	1.307	1.325	1.331	1.307	1.368	709,807	1.3286	-3.64%
2008-05-13	0	0.220	0.220	0.225	0.214	0.223	1,125,000	247,100	0.2196	1.356	1.356	1.387	1.319	1.374	182,522	1.3538	-0.90%
2008-05-09	0	0.222	0.222	0.225	0.219	0.230	2,185,000	490,380	0.2244	1.368	1.368	1.387	1.350	1.418	354,498	1.3833	0.00%
2008-05-08	0	0.222	0.222	0.224	0.216	0.230	4,835,000	1,076,400	0.2226	1.368	1.368	1.381	1.331	1.418	784,438	1.3722	-0.89%
2008-05-07	0	0.224	0.224	0.240	0.224	0.241	2,675,000	622,470	0.2327	1.381	1.381	1.479	1.381	1.485	433,996	1.4343	-8.20%
2008-05-06	0	0.244	0.234	0.244	0.231	0.249	8,375,000	1,992,890	0.2380	1.504	1.442	1.504	1.424	1.535	1,358,773	1.4667	-2.01%
2008-05-05	0	0.249	0.249	0.250	0.242	0.250	5,580,000	1,385,510	0.2483	1.535	1.535	1.541	1.492	1.541	905,308	1.5304	-2.35%
2008-05-02	0	0.255	0.255	0.260	0.247	0.270	2,331,000	601,575	0.2581	1.572	1.572	1.603	1.522	1.664	378,185	1.5907	-1.92%
2008-04-30	0	0.260	0.260	0.265	0.236	0.260	4,775,000	1,181,300	0.2474	1.603	1.603	1.633	1.455	1.603	774,703	1.5248	10.17%
2008-04-29	0	0.236	0.235	0.236	0.225	0.239	3,065,000	718,125	0.2343	1.455	1.448	1.455	1.387	1.473	497,270	1.4441	2.61%
2008-04-28	0	0.230	0.229	0.230	0.222	0.240	740,000	169,075	0.2285	1.418	1.411	1.418	1.368	1.479	120,059	1.4083	-0.43%
2008-04-25	0	0.231	0.231	0.235	0.225	0.237	1,795,000	414,810	0.2311	1.424	1.424	1.448	1.387	1.461	291,223	1.4244	5.00%
2008-04-24	0	0.220	0.220	0.230	0.210	0.235	8,195,000	1,862,890	0.2273	1.356	1.356	1.418	1.294	1.448	1,329,569	1.4011	2.80%
2008-04-23	0	0.214	0.213	0.216	0.206	0.215	1,275,000	271,950	0.2133	1.319	1.313	1.331	1.270	1.325	206,858	1.3147	1.90%
2008-04-22	0	0.210	0.208	0.213	0.210	0.210	320,000	67,200	0.2100	1.294	1.282	1.313	1.294	1.294	51,917	1.2944	0.00%
2008-04-21	0	0.210	0.209	0.215	0.204	0.210	425,000	88,495	0.2082	1.294	1.288	1.325	1.257	1.294	68,953	1.2834	-0.94%
2008-04-18	0	0.212	0.209	0.215	0.212	0.212	250,000	53,000	0.2120	1.307	1.288	1.325	1.307	1.307	40,560	1.3067	0.00%
2008-04-17	0	0.212	0.212	0.215	0.210	0.218	601,200	128,700	0.2141	1.307	1.307	1.325	1.294	1.344	97,540	1.3195	0.95%
2008-04-16	0	0.210	0.210	0.216	0.202	0.224	545,000	115,300	0.2116	1.294	1.294	1.331	1.245	1.381	88,422	1.3040	-4.55%
2008-04-15	0	0.220	0.215	0.219	0.211	0.220	305,000	66,650	0.2185	1.356	1.325	1.350	1.301	1.356	49,484	1.3469	0.00%
2008-04-14	0	0.220	0.210	0.220	0.204	0.225	725,000	157,825	0.2177	1.356	1.294	1.356	1.257	1.387	117,625	1.3418	0.00%
2008-04-11	0	0.220	0.216	0.225	0.215	0.225	398,000	87,550	0.2200	1.356	1.331	1.387	1.325	1.387	64,572	1.3558	-2.22%
2008-04-10	0	0.225	0.215	0.225	0.215	0.225	980,000	214,450	0.2188	1.387	1.325	1.387	1.325	1.387	158,997	1.3488	4.65%
2008-04-09	0	0.215	0.212	0.215	0.208	0.220	320,000	69,410	0.2169	1.325	1.307	1.325	1.282	1.356	51,917	1.3369	-4.87%
2008-04-08	0	0.226	0.226	0.233	0.225	0.230	516,000	117,351	0.2274	1.393	1.393	1.436	1.387	1.418	83,717	1.4018	0.44%
2008-04-07	0	0.225	0.223	0.225	0.221	0.225	374,000	83,803	0.2241	1.387	1.374	1.387	1.362	1.387	60,678	1.3811	0.00%
2008-04-03	0	0.225	0.225	0.230	0.224	0.230	350,000	79,200	0.2263	1.387	1.387	1.418	1.381	1.418	56,785	1.3947	-2.17%
2008-04-02	0	0.230	0.228	0.239	0.230	0.240	1,150,000	268,360	0.2334	1.418	1.405	1.473	1.418	1.479	186,578	1.4383	-3.77%
2008-04-01	0	0.239	0.234	0.239	0.220	0.239	740,000	164,515	0.2223	1.473	1.442	1.473	1.356	1.473	120,059	1.3703	0.42%
2008-03-31	0	0.238	0.225	0.238	0.230	0.243	590,000	140,030	0.2373	1.467	1.387	1.467	1.418	1.498	95,722	1.4629	1.71%
2008-03-28	0	0.234	0.229	0.234	0.226	0.250	670,000	156,725	0.2339	1.442	1.411	1.442	1.393	1.541	108,702	1.4418	-2.50%
2008-03-27	0	0.240	0.225	0.240	0.180	0.240	7,330,000	1,509,970	0.2060	1.479	1.387	1.479	1.109	1.479	1,189,230	1.2697	4.35%
2008-03-26	0	0.230	0.233	0.240	0.230	0.238	625,000	147,250	0.2356	1.418	1.436	1.479	1.418	1.467	101,401	1.4522	-5.74%
2008-03-25	0	0.244	0.231	0.244	0.217	0.245	1,380,000	312,450	0.2264	1.504	1.424	1.504	1.338	1.510	223,893	1.3955	4.72%
2008-03-20	0	0.233	0.233	0.247	0.233	0.247	2,450,000	580,630	0.2370	1.436	1.436	1.522	1.436	1.522	397,492	1.4607	-5.67%
2008-03-19	0	0.247	0.245	0.247	0.229	0.250	4,350,000	1,068,075	0.2455	1.522	1.510	1.522	1.411	1.541	705,751	1.5134	7.39%
2008-03-18	0	0.230	0.228	0.232	0.220	0.235	2,245,000	515,865	0.2298	1.418	1.405	1.430	1.356	1.448	364,232	1.4163	-2.13%
2008-03-17	0	0.235	0.235	0.244	0.235	0.245	2,580,000	613,595	0.2378	1.448	1.448	1.504	1.448	1.510	418,583	1.4659	-7.84%
2008-03-14	0	0.255	0.255	0.260	0.250	0.260	2,070,000	528,300	0.2552	1.572	1.572	1.603	1.541	1.603	335,840	1.5731	-3.77%
2008-03-13	0	0.265	0.260	0.265	0.260	0.275	845,000	224,375	0.2655	1.633	1.603	1.633	1.603	1.695	137,094	1.6366	-3.64%
2008-03-12	0	0.275	0.275	0.280	0.270	0.280	330,000	90,900	0.2755	1.695	1.695	1.726	1.664	1.726	53,540	1.6978	-1.79%
2008-03-11	0	0.280	0.280	0.290	0.275	0.285	1,585,000	444,250	0.2803	1.726	1.726	1.787	1.695	1.757	257,153	1.7276	1.82%
2008-03-10	0	0.275	0.270	0.275	0.250	0.275	5,325,000	1,379,475	0.2591	1.695	1.664	1.695	1.541	1.695	863,936	1.5967	1.85%
2008-03-07	0	0.270	0.265	0.270	0.265	0.280	2,041,200	554,550	0.2717	1.664	1.633	1.664	1.633	1.726	331,167	1.6745	-5.26%
2008-03-06	0	0.285	0.285	0.290	0.285	0.290	1,845,000	534,025	0.2894	1.757	1.757	1.787	1.757	1.787	299,336	1.7840	-1.72%
2008-03-05	0	0.290	0.290	0.295	0.280	0.290	13,025,000	3,756,875	0.2884	1.787	1.787	1.818	1.726	1.787	2,113,195	1.7778	0.00%
2008-03-04	0	0.290	0.285	0.290	0.285	0.295	12,360,000	3,603,225	0.2915	1.787	1.757	1.787	1.757	1.818	2,005,305	1.7968	0.00%
2008-03-03	0	0.290	0.285	0.290	0.285	0.295	7,150,000	2,073,050	0.2899	1.787	1.757	1.787	1.757	1.818	1,160,027	1.7871	-1.69%
2008-02-29	0	0.295	0.290	0.295	0.290	0.300	9,600,000	2,826,450	0.2944	1.818	1.787	1.818	1.787	1.849	1,557,518	1.8147	-1.67%
2008-02-28	0	0.300	0.295	0.300	0.295	0.300	1,565,000	468,200	0.2992	1.849	1.818	1.849	1.818	1.849	253,908	1.8440	-1.64%
2008-02-27	0	0.305	0.295	0.305	0.290	0.305	4,415,000	1,319,350	0.2988	1.880	1.818	1.880	1.787	1.880	716,296	1.8419	5.17%
2008-02-26	0	0.290	0.290	0.295	0.285	0.290	1,705,000	493,425	0.2894	1.787	1.787	1.818	1.757	1.787	276,622	1.7838	-1.69%
2008-02-25	0	0.295	0.290	0.300	0.285	0.300	934,900	272,973	0.2920	1.818	1.787	1.849	1.757	1.849	151,680	1.7997	1.72%
2008-02-22	0	0.290	0.290	0.295	0.290	0.300	1,680,000	488,250	0.2906	1.787	1.787	1.818	1.787	1.849	272,566	1.7913	-3.33%
2008-02-21	0	0.300	0.295	0.300	0.295	0.305	985,000	295,325	0.2998	1.849	1.818	1.849	1.818	1.880	159,808	1.8480	0.00%
2008-02-20	0	0.300	0.295	0.300	0.295	0.310	8,655,000	2,595,700	0.2999	1.849	1.818	1.849	1.818	1.911	1,404,200	1.8485	0.00%
2008-02-19	0	0.300	0.295	0.300	0.295	0.340	25,875,000	8,019,700	0.3099	1.849	1.818	1.849	1.818	2.096	4,197,999	1.9104	0.00%
2008-02-18	0	0.300	0.300	0.305	0.295	0.300	2,780,000	831,025	0.2989	1.849	1.849	1.880	1.818	1.849	451,031	1.8425	3.45%
2008-02-15	0	0.290	0.290	0.295	0.285	0.300	1,655,000	488,825	0.2954	1.787	1.787	1.818	1.757	1.849	268,510	1.8205	0.00%
2008-02-14	0	0.290	0.290	0.295	0.280	0.295	2,740,000	796,350	0.2906	1.787	1.787	1.818	1.726	1.818	444,542	1.7914	1.75%
2008-02-13	0	0.285	0.285	0.295	0.280	0.305	10,053,000	2,954,390	0.2939	1.757	1.757	1.818	1.726	1.880	1,631,014	1.8114	-3.39%
2008-02-12	0	0.295	0.295	0.300	0.285	0.300	1,405,000	418,750	0.2980	1.818	1.818	1.849	1.757	1.849	227,949	1.8370	-1.67%
2008-02-11	0	0.300	0.295	0.300	0.285	0.305	1,570,000	470,925	0.3000	1.849	1.818	1.849	1.757	1.880	254,719	1.8488	3.45%
2008-02-06	0	0.290	0.290	0.300	0.290	0.305	875,000	258,075	0.2949	1.787	1.787	1.849	1.787	1.880	141,961	1.8179	-3.33%
2008-02-05	0	0.300	0.295	0.300	0.290	0.300	1,240,000	365,425	0.2947	1.849	1.818	1.849	1.787	1.849	201,179	1.8164	0.00%
2008-02-04	0	0.300	0.295	0.300	0.295	0.310	3,695,000	1,125,625	0.3046	1.849	1.818	1.849	1.818	1.911	599,482	1.8777	3.45%
2008-02-01	0	0.290	0.290	0.295	0.285	0.290	455,000	131,400	0.2888	1.787	1.787	1.818	1.757	1.787	73,820	1.7800	-3.33%
2008-01-31	0	0.300	0.285	0.300	0.280	0.300	1,780,000	515,150	0.2894	1.849	1.757	1.849	1.726	1.849	288,790	1.7838	0.00%
2008-01-30	0	0.300	0.290	0.300	0.290	0.310	3,170,000	944,875	0.2981	1.849	1.787	1.849	1.787	1.911	514,306	1.8372	0.00%
2008-01-29	0	0.300	0.300	0.305	0.300	0.310	2,105,000	634,300	0.3013	1.849	1.849	1.880	1.849	1.911	341,518	1.8573	0.00%
2008-01-28	0	0.300	0.300	0.305	0.300	0.310	1,212,400	366,148	0.3020	1.849	1.849	1.880	1.849	1.911	196,702	1.8614	-4.76%
2008-01-25	0	0.315	0.310	0.315	0.300	0.315	5,315,000	1,626,100	0.3059	1.942	1.911	1.942	1.849	1.942	862,314	1.8857	5.00%
2008-01-24	0	0.300	0.300	0.310	0.295	0.310	3,040,000	912,600	0.3002	1.849	1.849	1.911	1.818	1.911	493,214	1.8503	-1.64%
2008-01-23	0	0.305	0.305	0.315	0.300	0.320	5,374,800	1,657,974	0.3085	1.880	1.880	1.942	1.849	1.972	872,016	1.9013	3.39%
2008-01-22	0	0.295	0.295	0.305	0.280	0.310	14,225,000	4,208,750	0.2959	1.818	1.818	1.880	1.726	1.911	2,307,885	1.8236	-11.94%
2008-01-21	0	0.335	0.335	0.340	0.335	0.350	3,190,000	1,091,725	0.3422	2.065	2.065	2.096	2.065	2.157	517,550	2.1094	-1.47%
2008-01-18	0	0.340	0.340	0.350	0.335	0.355	3,545,000	1,220,750	0.3444	2.096	2.096	2.157	2.065	2.188	575,146	2.1225	-1.45%
2008-01-17	0	0.345	0.345	0.350	0.330	0.350	5,920,000	2,029,825	0.3429	2.126	2.126	2.157	2.034	2.157	960,470	2.1134	-1.43%
2008-01-16	0	0.350	0.345	0.350	0.350	0.365	7,441,000	2,638,115	0.3545	2.157	2.126	2.157	2.157	2.250	1,207,239	2.1852	-6.67%
2008-01-15	0	0.375	0.375	0.380	0.370	0.395	5,119,999	1,950,675	0.3810	2.311	2.311	2.342	2.281	2.435	830,676	2.3483	1.35%
2008-01-14	0	0.370	0.370	0.375	0.370	0.385	6,140,000	2,296,400	0.3740	2.281	2.281	2.311	2.281	2.373	996,163	2.3052	-2.63%
2008-01-11	0	0.380	0.380	0.385	0.380	0.400	10,195,000	3,913,600	0.3839	2.342	2.342	2.373	2.342	2.465	1,654,052	2.3661	-2.56%
2008-01-10	0	0.390	0.385	0.390	0.380	0.405	24,275,000	9,505,200	0.3916	2.404	2.373	2.404	2.342	2.496	3,938,412	2.4135	4.00%
2008-01-09	0	0.375	0.375	0.385	0.365	0.390	13,515,000	5,082,175	0.3760	2.311	2.311	2.373	2.250	2.404	2,192,694	2.3178	1.35%
2008-01-08	0	0.370	0.365	0.370	0.370	0.380	6,560,000	2,440,500	0.3720	2.281	2.250	2.281	2.281	2.342	1,064,304	2.2930	-1.33%
2008-01-07	0	0.375	0.370	0.375	0.370	0.380	3,305,000	1,236,250	0.3741	2.311	2.281	2.311	2.281	2.342	536,208	2.3055	-1.32%
2008-01-04	0	0.380	0.380	0.385	0.380	0.385	3,210,000	1,223,300	0.3811	2.342	2.342	2.373	2.342	2.373	520,795	2.3489	-1.30%
2008-01-03	0	0.385	0.380	0.390	0.370	0.390	3,710,000	1,426,975	0.3846	2.373	2.342	2.404	2.281	2.404	601,916	2.3707	1.32%
2008-01-02	0	0.380	0.375	0.380	0.375	0.385	2,724,000	1,034,265	0.3797	2.342	2.311	2.342	2.311	2.373	441,946	2.3403	0.00%
2007-12-31	0	0.380	0.380	0.385	0.365	0.390	2,295,000	880,625	0.3837	2.342	2.342	2.373	2.250	2.404	372,344	2.3651	1.33%
2007-12-28	0	0.375	0.375	0.380	0.360	0.385	6,135,000	2,289,725	0.3732	2.311	2.311	2.342	2.219	2.373	995,352	2.3004	1.35%
2007-12-27	0	0.370	0.370	0.375	0.350	0.390	5,480,000	2,050,300	0.3741	2.281	2.281	2.311	2.157	2.404	889,083	2.3061	-5.13%
2007-12-24	0	0.390	0.390	0.395	0.385	0.400	3,976,000	1,554,415	0.3909	2.404	2.404	2.435	2.373	2.465	645,072	2.4097	1.30%
2007-12-21	0	0.385	0.385	0.390	0.375	0.385	15,092,500	5,768,725	0.3822	2.373	2.373	2.404	2.311	2.373	2,448,630	2.3559	-1.28%
2007-12-20	0	0.390	0.390	0.395	0.380	0.395	3,980,000	1,554,500	0.3906	2.404	2.404	2.435	2.342	2.435	645,721	2.4074	0.00%
2007-12-19	0	0.390	0.385	0.390	0.380	0.395	6,025,000	2,354,050	0.3907	2.404	2.373	2.404	2.342	2.435	977,505	2.4082	1.30%
2007-12-18	0	0.385	0.380	0.385	0.375	0.385	6,175,000	2,344,900	0.3797	2.373	2.342	2.373	2.311	2.373	1,001,841	2.3406	0.00%
2007-12-17	0	0.385	0.385	0.390	0.385	0.400	10,019,600	3,906,827	0.3899	2.373	2.373	2.404	2.373	2.465	1,625,595	2.4033	-2.53%
2007-12-14	0	0.395	0.395	0.400	0.385	0.400	9,910,000	3,899,950	0.3935	2.435	2.435	2.465	2.373	2.465	1,607,813	2.4256	0.00%
2007-12-13	0	0.395	0.395	0.400	0.390	0.400	8,100,000	3,204,550	0.3956	2.435	2.435	2.465	2.404	2.465	1,314,156	2.4385	-1.25%
2007-12-12	0	0.400	0.400	0.405	0.395	0.410	7,290,000	2,916,050	0.4000	2.465	2.465	2.496	2.435	2.527	1,182,741	2.4655	-1.23%
2007-12-11	0	0.405	0.405	0.410	0.400	0.410	8,945,000	3,622,475	0.4050	2.496	2.496	2.527	2.465	2.527	1,451,250	2.4961	0.00%
2007-12-10	0	0.405	0.400	0.405	0.400	0.405	2,625,000	1,050,500	0.4002	2.496	2.465	2.496	2.465	2.496	425,884	2.4666	1.25%
2007-12-07	0	0.400	0.400	0.405	0.400	0.430	7,437,000	3,020,585	0.4062	2.465	2.465	2.496	2.465	2.650	1,206,590	2.5034	0.00%
2007-12-06	0	0.400	0.400	0.405	0.400	0.415	8,140,000	3,305,225	0.4060	2.465	2.465	2.496	2.465	2.558	1,320,646	2.5027	-1.23%
2007-12-05	0	0.405	0.405	0.415	0.405	0.410	5,905,000	2,416,275	0.4092	2.496	2.496	2.558	2.496	2.527	958,036	2.5221	-1.22%
2007-12-04	0	0.410	0.410	0.415	0.405	0.415	2,230,000	914,350	0.4100	2.527	2.527	2.558	2.496	2.558	361,799	2.5272	0.00%
2007-12-03	0	0.410	0.410	0.415	0.410	0.425	12,411,000	5,163,675	0.4161	2.527	2.527	2.558	2.527	2.620	2,013,579	2.5644	0.00%
2007-11-30	0	0.410	0.410	0.415	0.405	0.415	3,090,000	1,260,425	0.4079	2.527	2.527	2.558	2.496	2.558	501,326	2.5142	0.00%
2007-11-29	0	0.410	0.410	0.415	0.400	0.420	6,105,000	2,494,750	0.4086	2.527	2.527	2.558	2.465	2.589	990,484	2.5187	-1.20%
2007-11-28	0	0.415	0.410	0.415	0.410	0.425	4,953,000	2,058,795	0.4157	2.558	2.527	2.558	2.527	2.620	803,582	2.5620	-2.35%
2007-11-27	0	0.425	0.420	0.425	0.410	0.425	4,595,000	1,919,750	0.4178	2.620	2.589	2.620	2.527	2.620	745,500	2.5751	1.19%
2007-11-26	0	0.420	0.415	0.420	0.415	0.420	4,835,000	2,019,975	0.4178	2.589	2.558	2.589	2.558	2.589	784,438	2.5751	2.44%
2007-11-23	0	0.410	0.405	0.410	0.400	0.420	7,850,000	3,227,750	0.4112	2.527	2.496	2.527	2.465	2.589	1,273,596	2.5344	3.80%
2007-11-22	0	0.395	0.395	0.400	0.395	0.420	15,130,000	6,198,825	0.4097	2.435	2.435	2.465	2.435	2.589	2,454,714	2.5253	-5.95%
2007-11-21	0	0.420	0.415	0.420	0.415	0.440	25,555,000	10,756,600	0.4209	2.589	2.558	2.589	2.558	2.712	4,146,081	2.5944	-3.45%
2007-11-20	0	0.435	0.430	0.435	0.425	0.440	9,830,000	4,238,475	0.4312	2.681	2.650	2.681	2.620	2.712	1,594,834	2.6576	-1.14%
2007-11-19	0	0.440	0.435	0.440	0.435	0.445	12,315,000	5,416,875	0.4399	2.712	2.681	2.712	2.681	2.743	1,998,004	2.7111	0.00%
2007-11-16	0	0.440	0.440	0.445	0.435	0.445	13,600,000	5,975,225	0.4394	2.712	2.712	2.743	2.681	2.743	2,206,484	2.7080	-1.12%
2007-11-15	0	0.445	0.440	0.445	0.440	0.450	16,660,000	7,402,825	0.4443	2.743	2.712	2.743	2.712	2.774	2,702,943	2.7388	0.00%
2007-11-14	0	0.445	0.445	0.450	0.430	0.450	17,895,000	7,931,100	0.4432	2.743	2.743	2.774	2.650	2.774	2,903,312	2.7317	4.71%
2007-11-13	0	0.425	0.425	0.430	0.420	0.440	14,430,000	6,141,075	0.4256	2.620	2.620	2.650	2.589	2.712	2,341,145	2.6231	-2.30%
2007-11-12	0	0.435	0.430	0.435	0.425	0.445	11,760,000	5,060,050	0.4303	2.681	2.650	2.681	2.620	2.743	1,907,960	2.6521	-1.14%
2007-11-09	0	0.440	0.435	0.440	0.435	0.445	9,825,000	4,338,075	0.4415	2.712	2.681	2.712	2.681	2.743	1,594,023	2.7215	-1.12%
2007-11-08	0	0.445	0.435	0.445	0.430	0.445	10,675,000	4,640,125	0.4347	2.743	2.681	2.743	2.650	2.743	1,731,928	2.6792	0.00%
2007-11-07	0	0.445	0.445	0.450	0.430	0.450	17,975,000	7,939,975	0.4417	2.743	2.743	2.774	2.650	2.774	2,916,291	2.7226	3.49%
2007-11-06	0	0.430	0.430	0.435	0.425	0.435	11,400,000	4,888,050	0.4288	2.650	2.650	2.681	2.620	2.681	1,849,553	2.6428	0.00%
2007-11-05	0	0.430	0.425	0.430	0.425	0.445	23,405,000	10,156,475	0.4339	2.650	2.620	2.650	2.620	2.743	3,797,262	2.6747	-2.27%
2007-11-02	0	0.440	0.435	0.440	0.435	0.450	13,825,000	6,101,775	0.4414	2.712	2.681	2.712	2.681	2.774	2,242,989	2.7204	-2.22%
2007-11-01	0	0.450	0.440	0.450	0.440	0.455	17,970,000	8,052,875	0.4481	2.774	2.712	2.774	2.712	2.804	2,915,480	2.7621	2.27%
2007-10-31	0	0.440	0.440	0.445	0.430	0.445	12,154,800	5,336,166	0.4390	2.712	2.712	2.743	2.650	2.743	1,972,013	2.7059	0.00%
2007-10-30	0	0.440	0.435	0.440	0.435	0.450	11,931,200	5,260,304	0.4409	2.712	2.681	2.712	2.681	2.774	1,935,736	2.7175	-1.12%
2007-10-29	0	0.445	0.445	0.450	0.440	0.460	14,605,000	6,527,900	0.4470	2.743	2.743	2.774	2.712	2.835	2,369,537	2.7549	-1.11%
2007-10-26	0	0.450	0.445	0.450	0.440	0.485	46,523,857	21,151,113	0.4546	2.774	2.743	2.774	2.712	2.989	7,548,100	2.8022	-1.10%
2007-10-25	0	0.455	0.455	0.460	0.430	0.460	23,300,000	10,360,750	0.4447	2.804	2.804	2.835	2.650	2.835	3,780,227	2.7408	2.25%
2007-10-24	0	0.445	0.440	0.445	0.440	0.460	26,855,000	11,985,850	0.4463	2.743	2.712	2.743	2.712	2.835	4,356,995	2.7509	-1.11%
2007-10-23	0	0.450	0.450	0.455	0.435	0.465	51,862,040	23,290,868	0.4491	2.774	2.774	2.804	2.681	2.866	8,414,175	2.7681	3.45%
2007-10-22	0	0.435	0.435	0.440	0.410	0.440	25,630,000	11,003,100	0.4293	2.681	2.681	2.712	2.527	2.712	4,158,250	2.6461	-1.14%
2007-10-18	0	0.440	0.440	0.445	0.415	0.445	28,530,600	12,342,155	0.4326	2.712	2.712	2.743	2.558	2.743	4,628,847	2.6664	2.33%
2007-10-17	0	0.430	0.430	0.435	0.405	0.435	16,755,040	7,114,216	0.4246	2.650	2.650	2.681	2.496	2.681	2,718,363	2.6171	0.00%
2007-10-16	0	0.430	0.430	0.435	0.405	0.435	23,015,000	9,673,500	0.4203	2.650	2.650	2.681	2.496	2.681	3,733,988	2.5907	4.88%
2007-10-15	0	0.410	0.410	0.415	0.410	0.425	6,325,000	2,644,275	0.4181	2.527	2.527	2.558	2.527	2.620	1,026,177	2.5768	-2.38%
2007-10-12	0	0.420	0.420	0.425	0.415	0.435	12,000,000	5,078,700	0.4232	2.589	2.589	2.620	2.558	2.681	1,946,898	2.6086	-1.18%
2007-10-11	0	0.425	0.425	0.430	0.425	0.445	14,375,360	6,238,799	0.4340	2.620	2.620	2.650	2.620	2.743	2,332,280	2.6750	-2.30%
2007-10-10	0	0.435	0.430	0.435	0.430	0.450	73,411,857	32,289,212	0.4398	2.681	2.650	2.681	2.650	2.774	11,910,450	2.7110	-1.14%
2007-10-09	0	0.440	0.435	0.440	0.415	0.450	12,010,000	5,152,150	0.4290	2.712	2.681	2.712	2.558	2.774	1,948,520	2.6441	2.33%
2007-10-08	0	0.430	0.425	0.430	0.425	0.460	44,955,000	19,976,375	0.4444	2.650	2.620	2.650	2.620	2.835	7,293,567	2.7389	-1.15%
2007-10-05	0	0.435	0.430	0.435	0.395	0.440	35,551,200	14,788,844	0.4160	2.681	2.650	2.681	2.435	2.712	5,767,880	2.5640	10.13%
2007-10-04	0	0.395	0.395	0.400	0.385	0.400	15,145,000	5,897,650	0.3894	2.435	2.435	2.465	2.373	2.465	2,457,147	2.4002	1.28%
2007-10-03	0	0.390	0.390	0.395	0.390	0.415	26,025,000	10,475,775	0.4025	2.404	2.404	2.435	2.404	2.558	4,222,335	2.4810	-3.70%
2007-10-02	0	0.405	0.405	0.410	0.390	0.410	25,096,000	10,085,495	0.4019	2.496	2.496	2.527	2.404	2.527	4,071,613	2.4770	2.53%
2007-09-28	0	0.395	0.390	0.400	0.385	0.410	16,945,000	6,687,675	0.3947	2.435	2.404	2.465	2.373	2.527	2,749,182	2.4326	-1.25%
2007-09-27	0	0.400	0.400	0.405	0.385	0.420	36,954,285	14,735,953	0.3988	2.465	2.465	2.496	2.373	2.589	5,995,519	2.4578	-2.44%
2007-09-25	0	0.410	0.410	0.415	0.400	0.425	19,998,600	8,274,261	0.4137	2.527	2.527	2.558	2.465	2.620	3,244,603	2.5502	-2.38%
2007-09-24	0	0.420	0.415	0.420	0.405	0.430	16,997,200	7,096,393	0.4175	2.589	2.558	2.589	2.496	2.650	2,757,651	2.5733	-3.45%
2007-09-21	0	0.435	0.430	0.435	0.420	0.440	11,681,200	4,996,580	0.4277	2.681	2.650	2.681	2.589	2.712	1,895,175	2.6365	0.00%
2007-09-20	0	0.435	0.430	0.435	0.420	0.445	12,581,450	5,475,162	0.4352	2.681	2.650	2.681	2.589	2.743	2,041,233	2.6823	-2.25%
2007-09-19	0	0.445	0.440	0.445	0.440	0.475	25,110,000	11,344,950	0.4518	2.743	2.712	2.743	2.712	2.928	4,073,884	2.7848	0.00%
2007-09-18	0	0.445	0.440	0.445	0.420	0.450	16,120,000	7,004,550	0.4345	2.743	2.712	2.743	2.589	2.774	2,615,333	2.6783	4.71%
2007-09-17	0	0.425	0.425	0.430	0.420	0.450	12,645,000	5,452,400	0.4312	2.620	2.620	2.650	2.589	2.774	2,051,544	2.6577	-4.49%
2007-09-14	0	0.445	0.440	0.445	0.440	0.455	16,385,000	7,313,825	0.4464	2.743	2.712	2.743	2.712	2.804	2,658,327	2.7513	0.00%
2007-09-13	0	0.445	0.445	0.450	0.440	0.465	15,145,000	6,851,950	0.4524	2.743	2.743	2.774	2.712	2.866	2,457,147	2.7886	-2.20%
2007-09-12	0	0.455	0.450	0.455	0.450	0.465	14,905,000	6,796,875	0.4560	2.804	2.774	2.804	2.774	2.866	2,418,210	2.8107	1.11%
2007-09-11	0	0.450	0.450	0.455	0.445	0.465	20,490,000	9,296,850	0.4537	2.774	2.774	2.804	2.743	2.866	3,324,328	2.7966	-1.10%
2007-09-10	0	0.455	0.455	0.460	0.450	0.465	7,385,000	3,391,600	0.4593	2.804	2.804	2.835	2.774	2.866	1,198,153	2.8307	-2.15%
2007-09-07	0	0.465	0.465	0.470	0.465	0.480	7,719,560	3,649,925	0.4728	2.866	2.866	2.897	2.866	2.959	1,252,433	2.9143	0.00%
2007-09-06	0	0.465	0.465	0.470	0.465	0.475	6,770,000	3,167,875	0.4679	2.866	2.866	2.897	2.866	2.928	1,098,375	2.8841	-2.11%
2007-09-05	0	0.475	0.470	0.480	0.470	0.495	7,880,000	3,763,200	0.4776	2.928	2.897	2.959	2.897	3.051	1,278,463	2.9435	-1.04%
2007-09-04	0	0.480	0.475	0.480	0.480	0.495	14,685,000	7,142,800	0.4864	2.959	2.928	2.959	2.959	3.051	2,382,516	2.9980	-1.03%
2007-09-03	0	0.485	0.485	0.490	0.470	0.490	12,760,000	6,100,500	0.4781	2.989	2.989	3.020	2.897	3.020	2,070,202	2.9468	1.04%
2007-08-31	0	0.480	0.475	0.480	0.475	0.495	10,755,600	5,162,951	0.4800	2.959	2.928	2.959	2.928	3.051	1,745,005	2.9587	0.00%
2007-08-30	0	0.480	0.480	0.485	0.475	0.500	15,378,000	7,534,350	0.4899	2.959	2.959	2.989	2.928	3.082	2,494,950	3.0198	1.05%
2007-08-29	0	0.475	0.470	0.475	0.450	0.480	30,295,000	14,191,650	0.4684	2.928	2.897	2.928	2.774	2.959	4,915,106	2.8874	-5.00%
2007-08-28	0	0.500	0.500	0.510	0.495	0.550	35,610,000	18,244,150	0.5123	3.082	3.082	3.143	3.051	3.390	5,777,420	3.1578	-7.41%
2007-08-27	0	0.540	0.530	0.550	0.510	0.570	57,510,000	31,024,800	0.5395	3.328	3.267	3.390	3.143	3.513	9,330,508	3.3251	11.34%
2007-08-24	0	0.485	0.480	0.485	0.435	0.490	45,004,285	20,925,278	0.4650	2.989	2.959	2.989	2.681	3.020	7,301,563	2.8659	6.59%
2007-08-23	0	0.455	0.455	0.460	0.410	0.465	52,073,000	22,676,445	0.4355	2.804	2.804	2.835	2.527	2.866	8,448,401	2.6841	15.19%
2007-08-22	0	0.395	0.395	0.400	0.390	0.405	16,835,000	6,707,750	0.3984	2.435	2.435	2.465	2.404	2.496	2,731,336	2.4558	0.00%
2007-08-21	0	0.395	0.395	0.400	0.395	0.435	23,100,000	9,429,325	0.4082	2.435	2.435	2.465	2.435	2.681	3,747,779	2.5160	-3.66%
2007-08-20	0	0.410	0.405	0.410	0.380	0.420	56,960,000	23,024,075	0.4042	2.527	2.496	2.527	2.342	2.589	9,241,276	2.4914	5.13%
2007-08-17	0	0.390	0.385	0.390	0.330	0.420	48,815,000	17,507,350	0.3586	2.404	2.373	2.404	2.034	2.589	7,919,819	2.2106	-6.02%
2007-08-16	0	0.415	0.415	0.420	0.400	0.455	23,705,000	10,047,375	0.4239	2.558	2.558	2.589	2.465	2.804	3,845,935	2.6125	-8.79%
2007-08-15	0	0.455	0.455	0.460	0.445	0.470	12,325,000	5,595,975	0.4540	2.804	2.804	2.835	2.743	2.897	1,999,626	2.7985	-2.15%
2007-08-14	0	0.465	0.460	0.465	0.455	0.485	12,921,800	6,054,324	0.4685	2.866	2.835	2.866	2.804	2.989	2,096,452	2.8879	-2.11%
2007-08-13	0	0.475	0.470	0.475	0.460	0.490	15,670,000	7,451,100	0.4755	2.928	2.897	2.928	2.835	3.020	2,542,324	2.9308	4.40%
2007-08-10	0	0.455	0.455	0.460	0.425	0.465	19,970,000	9,038,100	0.4526	2.804	2.804	2.835	2.620	2.866	3,239,963	2.7896	-6.19%
2007-08-09	0	0.485	0.485	0.490	0.480	0.510	44,910,000	22,274,775	0.4960	2.989	2.989	3.020	2.959	3.143	7,286,266	3.0571	2.11%
2007-08-08	0	0.475	0.470	0.475	0.425	0.480	48,150,000	21,764,100	0.4520	2.928	2.897	2.928	2.620	2.959	7,811,928	2.7860	7.95%
2007-08-07	0	0.440	0.440	0.445	0.425	0.530	64,560,000	30,813,450	0.4773	2.712	2.712	2.743	2.620	3.267	10,474,311	2.9418	-13.73%
2007-08-06	0	0.510	0.500	0.510	0.495	0.550	73,005,000	37,028,550	0.5072	3.143	3.082	3.143	3.051	3.390	11,844,440	3.1262	-10.53%
2007-08-03	0	0.570	0.570	0.580	0.570	0.610	15,570,453	9,042,745	0.5808	3.513	3.513	3.575	3.513	3.760	2,526,174	3.5796	-3.39%
2007-08-02	0	0.590	0.580	0.600	0.550	0.630	45,710,000	26,896,550	0.5884	3.637	3.575	3.698	3.390	3.883	7,416,059	3.6268	-3.28%
2007-08-01	0	0.610	0.610	0.620	0.590	0.650	38,400,000	23,823,250	0.6204	3.760	3.760	3.821	3.637	4.006	6,230,073	3.8239	-6.15%
2007-07-31	0	0.650	0.640	0.650	0.640	0.660	22,915,000	14,851,950	0.6481	4.006	3.945	4.006	3.945	4.068	3,717,764	3.9949	3.17%
2007-07-30	0	0.630	0.620	0.630	0.620	0.640	18,655,000	11,788,200	0.6319	3.883	3.821	3.883	3.821	3.945	3,026,615	3.8948	0.00%
2007-07-27	0	0.630	0.630	0.640	0.620	0.660	37,505,000	23,856,600	0.6361	3.883	3.883	3.945	3.821	4.068	6,084,867	3.9206	-4.55%
2007-07-26	0	0.660	0.660	0.670	0.660	0.680	37,171,080	24,817,080	0.6676	4.068	4.068	4.130	4.068	4.191	6,030,692	4.1151	-1.49%
2007-07-25	0	0.670	0.670	0.680	0.660	0.700	43,765,450	29,732,165	0.6794	4.130	4.130	4.191	4.068	4.315	7,100,572	4.1873	-2.90%
2007-07-24	0	0.690	0.690	0.700	0.650	0.720	115,782,331	79,653,335	0.6880	4.253	4.253	4.315	4.006	4.438	18,784,699	4.2403	4.55%
2007-07-23	0	0.660	0.660	0.670	0.650	0.680	30,750,000	20,358,950	0.6621	4.068	4.068	4.130	4.006	4.191	4,988,926	4.0808	-1.49%
2007-07-20	0	0.670	0.660	0.670	0.660	0.680	21,175,000	14,157,350	0.6686	4.130	4.068	4.130	4.068	4.191	3,435,464	4.1209	0.00%
2007-07-19	0	0.670	0.660	0.670	0.660	0.680	21,135,000	14,150,200	0.6695	4.130	4.068	4.130	4.068	4.191	3,428,974	4.1267	1.52%
2007-07-18	0	0.660	0.650	0.660	0.650	0.700	83,410,000	55,887,650	0.6700	4.068	4.006	4.068	4.006	4.315	13,532,563	4.1299	-5.71%
2007-07-17	0	0.700	0.690	0.700	0.690	0.720	22,461,200	15,733,892	0.7005	4.315	4.253	4.315	4.253	4.438	3,644,139	4.3176	-1.41%
2007-07-16	0	0.710	0.700	0.710	0.690	0.740	48,298,342	33,969,801	0.7033	4.376	4.315	4.376	4.253	4.561	7,835,995	4.3351	-2.74%
2007-07-13	0	0.730	0.720	0.730	0.720	0.780	77,067,000	58,169,260	0.7548	4.499	4.438	4.499	4.438	4.808	12,503,465	4.6523	-5.19%
2007-07-12	0	0.770	0.770	0.780	0.700	0.780	147,895,048	109,924,386	0.7433	4.746	4.746	4.808	4.315	4.808	23,994,714	4.5812	10.00%
2007-07-11	0	0.700	0.700	0.710	0.700	0.720	35,025,000	24,730,700	0.7061	4.315	4.315	4.376	4.315	4.438	5,682,508	4.3521	-2.78%
2007-07-10	0	0.720	0.710	0.720	0.680	0.730	89,220,227	62,654,440	0.7022	4.438	4.376	4.438	4.191	4.499	14,475,223	4.3284	5.88%
2007-07-09	0	0.680	0.670	0.680	0.670	0.710	107,545,000	74,166,150	0.6896	4.191	4.130	4.191	4.130	4.376	17,448,262	4.2506	1.49%
2007-07-06	0	0.670	0.660	0.670	0.600	0.670	83,092,563	53,286,402	0.6413	4.130	4.068	4.130	3.698	4.130	13,481,062	3.9527	9.84%
2007-07-05	0	0.610	0.610	0.620	0.590	0.640	61,828,800	37,902,566	0.6130	3.760	3.760	3.821	3.637	3.945	10,031,197	3.7785	-3.17%
2007-07-04	0	0.630	0.630	0.640	0.570	0.680	99,367,000	60,929,220	0.6132	3.883	3.883	3.945	3.513	4.191	16,121,451	3.7794	-4.55%
2007-07-03	0	0.660	0.650	0.660	0.630	0.710	55,711,000	36,707,424	0.6589	4.068	4.006	4.068	3.883	4.376	9,038,636	4.0612	-5.71%
2007-06-29	1	-	-	-	-	-	0	0	-	4.315	-	-	-	-	0	-	0.00%
2007-06-28	1	-	-	-	-	-	0	0	-	4.315	-	-	-	-	0	-	0.00%
2007-06-27	1	-	-	-	-	-	0	0	-	4.315	-	-	-	-	0	-	0.00%
2007-06-26	0	0.700	0.690	0.700	0.690	0.730	31,861,000	22,582,470	0.7088	4.315	4.253	4.315	4.253	4.499	5,169,176	4.3687	-1.41%
2007-06-25	0	0.710	0.700	0.710	0.700	0.730	37,690,600	26,885,058	0.7133	4.376	4.315	4.376	4.315	4.499	6,114,979	4.3966	0.00%
2007-06-22	0	0.710	0.700	0.710	0.690	0.730	44,826,200	31,535,354	0.7035	4.376	4.315	4.376	4.253	4.499	7,272,670	4.3361	0.00%
2007-06-21	0	0.710	0.710	0.720	0.700	0.740	38,893,200	27,955,226	0.7188	4.376	4.376	4.438	4.315	4.561	6,310,091	4.4302	-2.74%
2007-06-20	0	0.730	0.730	0.740	0.700	0.740	35,726,800	25,905,074	0.7251	4.499	4.499	4.561	4.315	4.561	5,796,370	4.4692	2.82%
2007-06-18	0	0.710	0.710	0.720	0.680	0.790	86,360,400	62,814,450	0.7274	4.376	4.376	4.438	4.191	4.869	14,011,241	4.4831	-5.33%
2007-06-15	0	0.750	0.740	0.750	0.740	0.860	202,215,000	160,704,400	0.7947	4.623	4.561	4.623	4.561	5.301	32,807,664	4.8984	-7.41%
2007-06-14	0	0.810	0.800	0.810	0.700	0.820	362,391,000	278,067,100	0.7673	4.993	4.931	4.993	4.315	5.054	58,794,858	4.7294	15.71%
2007-06-13	0	0.700	0.690	0.700	0.680	0.700	36,175,000	25,046,600	0.6924	4.315	4.253	4.315	4.191	4.315	5,869,086	4.2675	1.45%
2007-06-12	0	0.690	0.680	0.690	0.670	0.710	46,427,360	32,082,180	0.6910	4.253	4.191	4.253	4.130	4.376	7,532,444	4.2592	-1.43%
2007-06-11	0	0.700	0.700	0.710	0.690	0.720	88,355,089	62,041,128	0.7022	4.315	4.315	4.376	4.253	4.438	14,334,862	4.3280	2.94%
2007-06-08	0	0.680	0.680	0.690	0.660	0.690	36,621,440	24,649,922	0.6731	4.191	4.191	4.253	4.068	4.253	5,941,517	4.1488	0.00%
2007-06-07	0	0.680	0.670	0.680	0.640	0.690	39,087,040	26,149,315	0.6690	4.191	4.130	4.191	3.945	4.253	6,341,540	4.1235	1.49%
2007-06-06	0	0.670	0.660	0.670	0.660	0.700	35,895,000	24,320,700	0.6776	4.130	4.068	4.130	4.068	4.315	5,823,659	4.1762	-1.47%
2007-06-05	0	0.680	0.680	0.690	0.650	0.710	101,310,000	68,774,200	0.6788	4.191	4.191	4.253	4.006	4.376	16,436,686	4.1842	-1.45%
2007-06-04	0	0.690	0.680	0.690	0.680	0.750	105,028,000	75,214,490	0.7161	4.253	4.191	4.253	4.191	4.623	17,039,900	4.4140	-4.17%
2007-06-01	0	0.720	0.720	0.730	0.720	0.770	114,209,000	84,566,250	0.7405	4.438	4.438	4.499	4.438	4.746	18,529,439	4.5639	-4.00%
2007-05-31	0	0.750	0.750	0.760	0.710	0.770	243,466,200	180,485,360	0.7413	4.623	4.623	4.684	4.376	4.746	39,500,321	4.5692	7.14%
2007-05-30	0	0.700	0.700	0.710	0.670	0.750	218,925,555	155,013,939	0.7081	4.315	4.315	4.376	4.130	4.623	35,518,810	4.3643	0.00%
2007-05-29	0	0.700	0.700	0.710	0.620	0.710	196,735,000	130,835,500	0.6650	4.315	4.315	4.376	3.821	4.376	31,918,581	4.0990	1.45%
2007-05-28	0	0.690	0.680	0.690	0.680	0.720	116,981,100	81,722,209	0.6986	4.253	4.191	4.253	4.191	4.438	18,979,189	4.3059	1.47%
2007-05-25	0	0.680	0.670	0.680	0.660	0.690	125,880,000	85,244,250	0.6772	4.191	4.130	4.191	4.068	4.253	20,422,960	4.1739	-2.86%
2007-05-23	0	0.700	0.690	0.700	0.620	0.700	348,512,600	229,569,104	0.6587	4.315	4.253	4.315	3.821	4.315	56,543,206	4.0601	11.11%
2007-05-22	0	0.630	0.620	0.630	0.580	0.640	168,720,000	102,471,850	0.6073	3.883	3.821	3.883	3.575	3.945	27,373,385	3.7435	3.28%
2007-05-21	0	0.610	0.610	0.620	0.580	0.650	721,943,200	412,595,242	0.5715	3.760	3.760	3.821	3.575	4.006	117,129,146	3.5226	3.39%
2007-05-18	1	0.590	0.580	0.590	0.560	0.620	62,577,700	36,796,384	0.5880	3.637	3.575	3.637	3.452	3.821	10,152,700	3.6243	-3.28%
2007-05-17	0	0.610	0.610	0.620	0.570	0.620	208,471,800	125,108,140	0.6001	3.760	3.760	3.821	3.513	3.821	33,822,777	3.6989	10.91%
2007-05-16	0	0.550	0.540	0.550	0.475	0.560	141,477,726	72,344,183	0.5113	3.390	3.328	3.390	2.928	3.452	22,953,558	3.1518	17.02%
2007-05-15	0	0.470	0.460	0.470	0.460	0.475	14,258,000	6,657,757	0.4669	2.897	2.835	2.897	2.835	2.928	2,313,239	2.8781	2.17%
2007-05-14	0	0.460	0.455	0.460	0.455	0.465	8,763,600	4,025,814	0.4594	2.835	2.804	2.835	2.804	2.866	1,421,820	2.8315	0.00%
2007-05-11	0	0.460	0.455	0.460	0.450	0.465	7,339,000	3,360,765	0.4579	2.835	2.804	2.835	2.774	2.866	1,190,690	2.8225	-2.13%
2007-05-10	0	0.470	0.465	0.470	0.450	0.470	27,536,000	12,813,080	0.4653	2.897	2.866	2.897	2.774	2.897	4,467,482	2.8681	4.44%
2007-05-09	0	0.450	0.445	0.450	0.440	0.450	4,090,000	1,828,325	0.4470	2.774	2.743	2.774	2.712	2.774	663,568	2.7553	1.12%
2007-05-08	0	0.445	0.445	0.450	0.440	0.460	6,050,000	2,699,650	0.4462	2.743	2.743	2.774	2.712	2.835	981,561	2.7504	-3.26%
2007-05-07	0	0.460	0.455	0.460	0.450	0.465	3,950,000	1,800,450	0.4558	2.835	2.804	2.835	2.774	2.866	640,854	2.8095	-1.08%
2007-05-04	0	0.465	0.460	0.465	0.450	0.465	8,765,000	3,981,875	0.4543	2.866	2.835	2.866	2.774	2.866	1,422,047	2.8001	2.20%
2007-05-03	0	0.455	0.450	0.455	0.440	0.455	10,850,000	4,836,025	0.4457	2.804	2.774	2.804	2.712	2.804	1,760,320	2.7472	1.11%
2007-05-02	0	0.450	0.445	0.450	0.445	0.455	10,635,000	4,786,575	0.4501	2.774	2.743	2.774	2.743	2.804	1,725,438	2.7741	-1.10%
2007-04-30	0	0.455	0.450	0.455	0.450	0.465	7,220,000	3,266,550	0.4524	2.804	2.774	2.804	2.774	2.866	1,171,384	2.7886	-1.09%
2007-04-27	0	0.460	0.455	0.460	0.455	0.465	4,809,302	2,212,700	0.4601	2.835	2.804	2.835	2.804	2.866	780,268	2.8358	-2.13%
2007-04-26	0	0.470	0.465	0.470	0.460	0.475	8,920,000	4,193,175	0.4701	2.897	2.866	2.897	2.835	2.928	1,447,194	2.8975	2.17%
2007-04-25	0	0.460	0.455	0.465	0.450	0.480	18,620,000	8,571,325	0.4603	2.835	2.804	2.866	2.774	2.959	3,020,937	2.8373	-4.17%
2007-04-24	0	0.480	0.475	0.480	0.475	0.490	3,864,000	1,849,915	0.4788	2.959	2.928	2.959	2.928	3.020	626,901	2.9509	-2.04%
2007-04-23	0	0.490	0.485	0.490	0.480	0.500	10,984,600	5,360,191	0.4880	3.020	2.989	3.020	2.959	3.082	1,782,158	3.0077	0.00%
2007-04-20	0	0.490	0.485	0.490	0.480	0.495	15,112,520	7,371,809	0.4878	3.020	2.989	3.020	2.959	3.051	2,451,878	3.0066	2.08%
2007-04-19	0	0.480	0.480	0.485	0.465	0.495	23,405,000	11,232,150	0.4799	2.959	2.959	2.989	2.866	3.051	3,797,262	2.9580	0.00%
2007-04-18	0	0.480	0.475	0.480	0.470	0.485	17,715,000	8,477,475	0.4785	2.959	2.928	2.959	2.897	2.989	2,874,108	2.9496	0.00%
2007-04-17	0	0.480	0.475	0.480	0.475	0.520	44,779,240	21,896,493	0.4890	2.959	2.928	2.959	2.928	3.205	7,265,051	3.0139	-4.00%
2007-04-16	0	0.500	0.500	0.510	0.495	0.560	113,705,000	59,320,440	0.5217	3.082	3.082	3.143	3.051	3.452	18,447,669	3.2156	5.26%
2007-04-13	0	0.475	0.470	0.475	0.455	0.485	34,675,000	16,158,375	0.4660	2.928	2.897	2.928	2.804	2.989	5,625,724	2.8722	6.74%
2007-04-12	0	0.445	0.440	0.450	0.435	0.465	12,180,200	5,497,436	0.4513	2.743	2.712	2.774	2.681	2.866	1,976,134	2.7819	0.00%
2007-04-11	0	0.445	0.440	0.445	0.440	0.450	7,021,600	3,121,572	0.4446	2.743	2.712	2.743	2.712	2.774	1,139,195	2.7402	1.14%
2007-04-10	0	0.440	0.440	0.445	0.435	0.450	12,180,000	5,397,175	0.4431	2.712	2.712	2.743	2.681	2.774	1,976,101	2.7312	1.15%
2007-04-04	0	0.435	0.430	0.435	0.430	0.445	14,270,000	6,220,425	0.4359	2.681	2.650	2.681	2.650	2.743	2,315,186	2.6868	0.00%
2007-04-03	0	0.435	0.430	0.435	0.405	0.450	33,176,800	14,267,988	0.4301	2.681	2.650	2.681	2.496	2.774	5,382,654	2.6507	7.41%
2007-04-02	0	0.405	0.405	0.410	0.400	0.410	10,725,000	4,343,150	0.4050	2.496	2.496	2.527	2.465	2.527	1,740,040	2.4960	-1.22%
2007-03-30	0	0.410	0.410	0.415	0.405	0.415	2,290,000	939,825	0.4104	2.527	2.527	2.558	2.496	2.558	371,533	2.5296	0.00%
2007-03-29	0	0.410	0.410	0.415	0.400	0.415	4,210,000	1,718,100	0.4081	2.527	2.527	2.558	2.465	2.558	683,037	2.5154	0.00%
2007-03-28	0	0.410	0.400	0.410	0.400	0.420	4,900,000	2,007,075	0.4096	2.527	2.465	2.527	2.465	2.589	794,983	2.5247	-1.20%
2007-03-27	0	0.415	0.415	0.420	0.395	0.420	12,921,000	5,215,105	0.4036	2.558	2.558	2.589	2.435	2.589	2,096,322	2.4877	3.75%
2007-03-26	0	0.400	0.395	0.400	0.400	0.415	11,665,000	4,708,625	0.4037	2.465	2.435	2.465	2.465	2.558	1,892,547	2.4880	-3.61%
2007-03-23	0	0.415	0.410	0.415	0.410	0.420	3,383,800	1,396,096	0.4126	2.558	2.527	2.558	2.527	2.589	548,993	2.5430	0.00%
2007-03-22	0	0.415	0.415	0.420	0.415	0.425	6,030,000	2,528,200	0.4193	2.558	2.558	2.589	2.558	2.620	978,316	2.5842	-1.19%
2007-03-21	0	0.420	0.420	0.425	0.420	0.425	2,555,000	1,073,850	0.4203	2.589	2.589	2.620	2.589	2.620	414,527	2.5905	0.00%
2007-03-20	0	0.420	0.420	0.430	0.420	0.435	2,425,000	1,035,050	0.4268	2.589	2.589	2.650	2.589	2.681	393,436	2.6308	-1.18%
2007-03-19	0	0.425	0.425	0.430	0.420	0.430	1,755,000	750,150	0.4274	2.620	2.620	2.650	2.589	2.650	284,734	2.6346	-1.16%
2007-03-16	0	0.430	0.430	0.435	0.420	0.435	6,740,000	2,889,000	0.4286	2.650	2.650	2.681	2.589	2.681	1,093,508	2.6420	2.38%
2007-03-15	0	0.420	0.420	0.425	0.420	0.435	7,135,000	3,037,650	0.4257	2.589	2.589	2.620	2.589	2.681	1,157,593	2.6241	3.70%
2007-03-14	0	0.405	0.405	0.415	0.400	0.415	7,053,200	2,894,073	0.4103	2.496	2.496	2.558	2.465	2.558	1,144,322	2.5291	-3.57%
2007-03-13	0	0.420	0.420	0.425	0.420	0.435	6,538,600	2,808,576	0.4295	2.589	2.589	2.620	2.589	2.681	1,060,832	2.6475	-2.33%
2007-03-12	0	0.430	0.425	0.430	0.415	0.430	4,840,000	2,046,025	0.4227	2.650	2.620	2.650	2.558	2.650	785,249	2.6056	2.38%
2007-03-09	0	0.420	0.415	0.425	0.410	0.430	4,455,000	1,863,775	0.4184	2.589	2.558	2.620	2.527	2.650	722,786	2.5786	-2.33%
2007-03-08	0	0.430	0.420	0.430	0.420	0.430	2,141,200	903,611	0.4220	2.650	2.589	2.650	2.589	2.650	347,391	2.6011	3.61%
2007-03-07	0	0.415	0.415	0.425	0.415	0.435	3,655,000	1,549,300	0.4239	2.558	2.558	2.620	2.558	2.681	592,993	2.6127	-3.49%
2007-03-06	0	0.430	0.425	0.430	0.410	0.450	6,589,000	2,845,900	0.4319	2.650	2.620	2.650	2.527	2.774	1,069,009	2.6622	4.88%
2007-03-05	0	0.410	0.410	0.415	0.375	0.435	21,070,000	8,364,125	0.3970	2.527	2.527	2.558	2.311	2.681	3,418,428	2.4468	-9.89%
2007-03-02	1	-	-	-	-	-	0	0	-	2.804	-	-	-	-	0	-	0.00%
2007-03-01	1	-	-	-	-	-	0	0	-	2.804	-	-	-	-	0	-	0.00%
2007-02-28	1	-	-	-	-	-	0	0	-	2.804	-	-	-	-	0	-	0.00%
2007-02-27	0	0.455	0.450	0.460	0.455	0.470	8,460,000	3,898,200	0.4608	2.804	2.774	2.835	2.804	2.897	1,372,563	2.8401	-1.09%
2007-02-26	0	0.460	0.460	0.465	0.450	0.470	9,940,000	4,586,600	0.4614	2.835	2.835	2.866	2.774	2.897	1,612,680	2.8441	-2.13%
2007-02-23	0	0.470	0.465	0.470	0.465	0.480	13,405,000	6,326,125	0.4719	2.897	2.866	2.897	2.866	2.959	2,174,847	2.9088	-2.08%
2007-02-22	0	0.480	0.475	0.480	0.480	0.495	12,165,000	5,902,125	0.4852	2.959	2.928	2.959	2.959	3.051	1,973,668	2.9904	-1.03%
2007-02-21	0	0.485	0.485	0.490	0.480	0.495	21,230,000	10,327,075	0.4864	2.989	2.989	3.020	2.959	3.051	3,444,387	2.9982	0.00%
2007-02-16	0	0.485	0.480	0.485	0.470	0.510	48,050,000	23,457,225	0.4882	2.989	2.959	2.989	2.897	3.143	7,795,704	3.0090	4.30%
2007-02-15	0	0.465	0.460	0.465	0.455	0.470	7,605,000	3,529,750	0.4641	2.866	2.835	2.866	2.804	2.897	1,233,847	2.8608	0.00%
2007-02-14	0	0.465	0.455	0.475	0.455	0.480	18,930,500	8,926,700	0.4716	2.866	2.804	2.928	2.804	2.959	3,071,313	2.9065	-2.11%
2007-02-13	0	0.475	0.475	0.480	0.470	0.495	49,016,000	23,216,860	0.4737	2.928	2.928	2.959	2.897	3.051	7,952,429	2.9195	-1.04%
2007-02-12	0	0.480	0.475	0.480	0.465	0.485	7,515,000	3,575,350	0.4758	2.959	2.928	2.959	2.866	2.989	1,219,245	2.9324	1.05%
2007-02-09	0	0.475	0.465	0.475	0.465	0.475	5,990,000	2,815,500	0.4700	2.928	2.866	2.928	2.866	2.928	971,827	2.8971	1.06%
2007-02-08	0	0.470	0.465	0.470	0.460	0.470	7,030,000	3,266,800	0.4647	2.897	2.866	2.897	2.835	2.897	1,140,558	2.8642	-1.05%
2007-02-07	0	0.475	0.470	0.475	0.470	0.500	18,360,000	8,882,725	0.4838	2.928	2.897	2.928	2.897	3.082	2,978,754	2.9820	0.00%
2007-02-06	0	0.475	0.470	0.475	0.450	0.475	13,132,500	6,131,425	0.4669	2.928	2.897	2.928	2.774	2.928	2,130,636	2.8777	4.40%
2007-02-05	0	0.455	0.450	0.455	0.450	0.460	7,255,000	3,293,300	0.4539	2.804	2.774	2.804	2.774	2.835	1,177,062	2.7979	0.00%
2007-02-02	0	0.455	0.450	0.455	0.440	0.470	13,397,000	6,066,975	0.4529	2.804	2.774	2.804	2.712	2.897	2,173,549	2.7913	1.11%
2007-02-01	1	-	-	-	-	-	0	0	-	2.774	-	-	-	-	0	-	0.00%
2007-01-31	1	-	-	-	-	-	0	0	-	2.774	-	-	-	-	0	-	0.00%
2007-01-30	1	-	-	-	-	-	0	0	-	2.774	-	-	-	-	0	-	0.00%
2007-01-29	1	-	-	-	-	-	0	0	-	2.774	-	-	-	-	0	-	0.00%
2007-01-26	1	-	-	-	-	-	0	0	-	2.774	-	-	-	-	0	-	0.00%
2007-01-25	0	0.450	0.445	0.450	0.440	0.475	20,092,640	9,139,934	0.4549	2.774	2.743	2.774	2.712	2.928	3,259,860	2.8038	1.12%
2007-01-24	0	0.445	0.445	0.450	0.435	0.450	7,035,720	3,112,431	0.4424	2.743	2.743	2.774	2.681	2.774	1,141,486	2.7266	1.14%
2007-01-23	0	0.440	0.435	0.440	0.430	0.445	5,830,000	2,556,650	0.4385	2.712	2.681	2.712	2.650	2.743	945,868	2.7030	-1.12%
2007-01-22	0	0.445	0.435	0.445	0.420	0.445	5,760,000	2,508,400	0.4355	2.743	2.681	2.743	2.589	2.743	934,511	2.6842	4.71%
2007-01-19	0	0.425	0.425	0.430	0.425	0.430	2,160,000	924,500	0.4280	2.620	2.620	2.650	2.620	2.650	350,442	2.6381	0.00%
2007-01-18	0	0.425	0.420	0.425	0.415	0.430	8,195,000	3,450,600	0.4211	2.620	2.589	2.620	2.558	2.650	1,329,569	2.5953	1.19%
2007-01-17	0	0.420	0.415	0.425	0.415	0.425	5,215,000	2,191,350	0.4202	2.589	2.558	2.620	2.558	2.620	846,089	2.5900	-3.45%
2007-01-16	0	0.435	0.420	0.435	0.425	0.440	4,048,000	1,752,380	0.4329	2.681	2.589	2.681	2.620	2.712	656,754	2.6682	-1.14%
2007-01-15	0	0.440	0.435	0.440	0.410	0.440	4,515,000	1,935,225	0.4286	2.712	2.681	2.712	2.527	2.712	732,520	2.6419	3.53%
2007-01-12	0	0.425	0.420	0.425	0.415	0.425	2,780,000	1,163,375	0.4185	2.620	2.589	2.620	2.558	2.620	451,031	2.5794	0.00%
2007-01-11	0	0.425	0.425	0.430	0.415	0.430	3,559,720	1,519,451	0.4268	2.620	2.620	2.650	2.558	2.650	577,534	2.6309	1.19%
2007-01-10	0	0.420	0.410	0.420	0.400	0.420	5,045,000	2,046,700	0.4057	2.589	2.527	2.589	2.465	2.589	818,508	2.5005	1.20%
2007-01-09	0	0.415	0.410	0.420	0.400	0.420	4,453,000	1,828,235	0.4106	2.558	2.527	2.589	2.465	2.589	722,461	2.5306	-1.19%
2007-01-08	0	0.420	0.420	0.425	0.415	0.425	4,840,720	2,037,363	0.4209	2.589	2.589	2.620	2.558	2.620	785,366	2.5942	-2.33%
2007-01-05	0	0.430	0.425	0.430	0.420	0.430	5,415,000	2,307,475	0.4261	2.650	2.620	2.650	2.589	2.650	878,538	2.6265	0.00%
2007-01-04	0	0.430	0.430	0.440	0.425	0.440	6,245,000	2,703,850	0.4330	2.650	2.650	2.712	2.620	2.712	1,013,198	2.6686	1.18%
2007-01-03	0	0.425	0.425	0.430	0.425	0.445	4,825,000	2,075,150	0.4301	2.620	2.620	2.650	2.620	2.743	782,815	2.6509	-1.16%
2007-01-02	0	0.430	0.430	0.440	0.425	0.450	7,130,000	3,133,700	0.4395	2.650	2.650	2.712	2.620	2.774	1,156,782	2.7090	-4.44%
2006-12-29	0	0.450	0.450	0.460	0.410	0.450	15,498,120	6,417,948	0.4141	2.774	2.774	2.835	2.527	2.774	2,514,438	2.5524	9.76%
2006-12-28	0	0.410	0.410	0.415	0.405	0.420	6,490,000	2,675,375	0.4122	2.527	2.527	2.558	2.496	2.589	1,052,947	2.5408	-1.20%
2006-12-27	0	0.415	0.415	0.420	0.410	0.450	6,024,400	2,546,148	0.4226	2.558	2.558	2.589	2.527	2.774	977,408	2.6050	-3.49%
2006-12-22	0	0.430	0.425	0.435	0.425	0.460	5,695,000	2,512,400	0.4412	2.650	2.620	2.681	2.620	2.835	923,965	2.7191	-3.37%
2006-12-21	0	0.445	0.445	0.450	0.445	0.470	5,170,000	2,335,200	0.4517	2.743	2.743	2.774	2.743	2.897	838,789	2.7840	-2.20%
2006-12-20	0	0.455	0.455	0.460	0.425	0.455	6,990,000	3,097,425	0.4431	2.804	2.804	2.835	2.620	2.804	1,134,068	2.7313	7.06%
2006-12-19	0	0.425	0.420	0.425	0.410	0.445	6,295,000	2,708,550	0.4303	2.620	2.589	2.620	2.527	2.743	1,021,310	2.6520	3.66%
2006-12-18	0	0.410	0.410	0.415	0.405	0.425	6,865,000	2,830,075	0.4122	2.527	2.527	2.558	2.496	2.620	1,113,788	2.5409	-4.65%
2006-12-15	0	0.430	0.420	0.430	0.410	0.455	15,785,600	6,674,940	0.4228	2.650	2.589	2.650	2.527	2.804	2,561,079	2.6063	-2.27%
2006-12-14	0	0.440	0.435	0.440	0.435	0.465	6,910,000	3,066,050	0.4437	2.712	2.681	2.712	2.681	2.866	1,121,089	2.7349	-2.22%
2006-12-13	0	0.450	0.440	0.450	0.430	0.460	14,570,000	6,410,425	0.4400	2.774	2.712	2.774	2.650	2.835	2,363,859	2.7118	-1.10%
2006-12-12	0	0.455	0.450	0.455	0.435	0.465	14,925,000	6,687,625	0.4481	2.804	2.774	2.804	2.681	2.866	2,421,454	2.7618	-2.15%
2006-12-11	0	0.465	0.460	0.465	0.450	0.480	11,100,000	5,116,925	0.4610	2.866	2.835	2.866	2.774	2.959	1,800,881	2.8413	-1.06%
2006-12-08	0	0.470	0.475	0.480	0.450	0.495	18,057,000	8,643,780	0.4787	2.897	2.928	2.959	2.774	3.051	2,929,595	2.9505	-6.00%
2006-12-07	0	0.500	0.495	0.500	0.495	0.520	21,055,000	10,663,825	0.5065	3.082	3.051	3.082	3.051	3.205	3,415,995	3.1217	2.04%
2006-12-06	0	0.490	0.490	0.495	0.485	0.500	11,709,800	5,732,506	0.4895	3.020	3.020	3.051	2.989	3.082	1,899,815	3.0174	1.03%
2006-12-05	0	0.485	0.480	0.485	0.475	0.490	9,465,000	4,577,250	0.4836	2.989	2.959	2.989	2.928	3.020	1,535,616	2.9807	2.11%
2006-12-04	0	0.475	0.470	0.475	0.460	0.475	5,441,800	2,561,435	0.4707	2.928	2.897	2.928	2.835	2.928	882,886	2.9012	3.26%
2006-12-01	0	0.460	0.460	0.465	0.460	0.475	2,463,000	1,151,010	0.4673	2.835	2.835	2.866	2.835	2.928	399,601	2.8804	-2.13%
2006-11-30	0	0.470	0.465	0.470	0.465	0.475	8,040,000	3,785,850	0.4709	2.897	2.866	2.897	2.866	2.928	1,304,422	2.9023	1.08%
2006-11-29	0	0.465	0.465	0.470	0.460	0.475	9,202,700	4,328,665	0.4704	2.866	2.866	2.897	2.835	2.928	1,493,060	2.8992	2.20%
2006-11-28	0	0.455	0.450	0.455	0.450	0.475	13,690,000	6,286,400	0.4592	2.804	2.774	2.804	2.774	2.928	2,221,086	2.8303	-5.21%
2006-11-27	0	0.480	0.475	0.480	0.465	0.490	13,785,000	6,589,400	0.4780	2.959	2.928	2.959	2.866	3.020	2,236,499	2.9463	2.13%
2006-11-24	0	0.470	0.465	0.470	0.455	0.485	20,314,000	9,550,890	0.4702	2.897	2.866	2.897	2.804	2.989	3,295,774	2.8979	3.30%
2006-11-23	0	0.455	0.450	0.455	0.445	0.465	7,462,680	3,403,379	0.4561	2.804	2.774	2.804	2.743	2.866	1,210,756	2.8110	1.11%
2006-11-22	0	0.450	0.445	0.450	0.440	0.465	16,892,280	7,598,731	0.4498	2.774	2.743	2.774	2.712	2.866	2,740,629	2.7726	-2.17%
2006-11-21	0	0.460	0.455	0.460	0.435	0.460	26,275,000	11,838,600	0.4506	2.835	2.804	2.835	2.681	2.835	4,262,895	2.7771	6.98%
2006-11-20	0	0.430	0.425	0.430	0.405	0.430	7,676,200	3,221,255	0.4196	2.650	2.620	2.650	2.496	2.650	1,245,398	2.5865	2.38%
2006-11-17	0	0.420	0.415	0.420	0.415	0.425	2,871,000	1,203,750	0.4193	2.589	2.558	2.589	2.558	2.620	465,795	2.5843	-1.18%
2006-11-16	0	0.425	0.420	0.425	0.415	0.430	8,713,000	3,669,075	0.4211	2.620	2.589	2.620	2.558	2.650	1,413,610	2.5955	0.00%
2006-11-15	0	0.425	0.420	0.425	0.420	0.430	9,195,000	3,895,975	0.4237	2.620	2.589	2.620	2.589	2.650	1,491,811	2.6116	2.41%
2006-11-14	0	0.415	0.415	0.420	0.410	0.440	27,511,000	11,652,835	0.4236	2.558	2.558	2.589	2.527	2.712	4,463,426	2.6107	0.00%
2006-11-13	0	0.415	0.410	0.415	0.410	0.425	5,545,000	2,313,625	0.4172	2.558	2.527	2.558	2.527	2.620	899,629	2.5718	-1.19%
2006-11-10	0	0.420	0.415	0.420	0.400	0.425	24,716,000	10,282,150	0.4160	2.589	2.558	2.589	2.465	2.620	4,009,961	2.5642	5.00%
2006-11-09	0	0.400	0.395	0.400	0.395	0.405	3,781,200	1,514,025	0.4004	2.465	2.435	2.465	2.435	2.496	613,468	2.4680	0.00%
2006-11-08	0	0.400	0.395	0.400	0.395	0.410	5,020,000	2,001,200	0.3986	2.465	2.435	2.465	2.435	2.527	814,452	2.4571	0.00%
2006-11-07	0	0.400	0.395	0.400	0.395	0.410	15,233,400	6,128,976	0.4023	2.465	2.435	2.465	2.435	2.527	2,471,490	2.4799	1.27%
2006-11-06	0	0.395	0.395	0.400	0.395	0.420	15,185,000	6,207,325	0.4088	2.435	2.435	2.465	2.435	2.589	2,463,637	2.5196	-4.82%
2006-11-03	0	0.415	0.410	0.415	0.400	0.430	33,917,800	14,014,961	0.4132	2.558	2.527	2.558	2.465	2.650	5,502,875	2.5468	5.06%
2006-11-02	0	0.395	0.390	0.395	0.390	0.400	5,630,000	2,213,800	0.3932	2.435	2.404	2.435	2.404	2.465	913,420	2.4236	2.60%
2006-11-01	0	0.385	0.380	0.385	0.370	0.390	4,585,000	1,749,500	0.3816	2.373	2.342	2.373	2.281	2.404	743,877	2.3519	2.67%
2006-10-31	0	0.375	0.365	0.375	0.360	0.375	1,825,000	670,850	0.3676	2.311	2.250	2.311	2.219	2.311	296,091	2.2657	1.35%
2006-10-27	0	0.370	0.365	0.370	0.360	0.390	9,696,200	3,568,270	0.3680	2.281	2.250	2.281	2.219	2.404	1,573,126	2.2683	-3.90%
2006-10-26	0	0.385	0.385	0.390	0.385	0.405	7,580,100	2,995,913	0.3952	2.373	2.373	2.404	2.373	2.496	1,229,807	2.4361	-4.94%
2006-10-25	0	0.405	0.400	0.405	0.395	0.410	12,315,000	4,936,475	0.4009	2.496	2.465	2.496	2.435	2.527	1,998,004	2.4707	0.00%
2006-10-24	0	0.405	0.405	0.410	0.390	0.415	25,290,727	10,293,030	0.4070	2.496	2.496	2.527	2.404	2.558	4,103,205	2.5085	3.85%
2006-10-23	0	0.390	0.380	0.390	0.380	0.390	13,348,440	5,136,074	0.3848	2.404	2.342	2.404	2.342	2.404	2,165,671	2.3716	2.63%
2006-10-20	0	0.380	0.380	0.385	0.370	0.390	40,014,000	15,280,435	0.3819	2.342	2.342	2.373	2.281	2.404	6,491,931	2.3538	2.70%
2006-10-19	0	0.370	0.365	0.370	0.360	0.375	22,110,000	8,147,775	0.3685	2.281	2.250	2.281	2.219	2.311	3,587,160	2.2714	2.78%
2006-10-18	0	0.360	0.350	0.355	0.350	0.365	10,100,000	3,602,975	0.3567	2.219	2.157	2.188	2.157	2.250	1,638,639	2.1988	0.00%
2006-10-17	0	0.360	0.355	0.360	0.355	0.390	35,140,000	13,016,675	0.3704	2.219	2.188	2.219	2.188	2.404	5,701,166	2.2832	1.41%
2006-10-16	1	-	-	-	-	-	0	0	-	2.188	-	-	-	-	0	-	0.00%
2006-10-13	1	-	-	-	-	-	0	0	-	2.188	-	-	-	-	0	-	0.00%
2006-10-12	1	-	-	-	-	-	0	0	-	2.188	-	-	-	-	0	-	0.00%
2006-10-11	1	-	-	-	-	-	0	0	-	2.188	-	-	-	-	0	-	0.00%
2006-10-10	1	-	-	-	-	-	0	0	-	2.188	-	-	-	-	0	-	0.00%
2006-10-09	1	-	-	-	-	-	0	0	-	2.188	-	-	-	-	0	-	0.00%
2006-10-06	0	0.355	0.355	0.360	0.350	0.365	31,259,080	11,182,733	0.3577	2.188	2.188	2.219	2.157	2.250	5,071,520	2.2050	4.41%
2006-10-05	0	0.340	0.335	0.340	0.335	0.340	1,770,000	601,175	0.3396	2.096	2.065	2.096	2.065	2.096	287,167	2.0935	0.00%
2006-10-04	0	0.340	0.335	0.340	0.335	0.350	2,855,000	970,425	0.3399	2.096	2.065	2.096	2.065	2.157	463,199	2.0950	0.00%
2006-10-03	0	0.340	0.335	0.345	0.340	0.345	645,000	220,000	0.3411	2.096	2.065	2.126	2.096	2.126	104,646	2.1023	-1.45%
2006-09-29	0	0.345	0.340	0.345	0.335	0.345	1,785,000	605,050	0.3390	2.126	2.096	2.126	2.065	2.126	289,601	2.0893	0.00%
2006-09-28	0	0.345	0.340	0.345	0.335	0.345	3,364,000	1,152,335	0.3425	2.126	2.096	2.126	2.065	2.126	545,780	2.1114	0.00%
2006-09-27	0	0.345	0.335	0.345	0.335	0.345	8,010,000	2,733,025	0.3412	2.126	2.065	2.126	2.065	2.126	1,299,554	2.1030	0.00%
2006-09-26	0	0.345	0.345	0.350	0.340	0.355	4,725,000	1,637,000	0.3465	2.126	2.126	2.157	2.096	2.188	766,591	2.1354	-2.82%
2006-09-25	0	0.355	0.350	0.355	0.345	0.355	2,210,000	771,925	0.3493	2.188	2.157	2.188	2.126	2.188	358,554	2.1529	2.90%
2006-09-22	0	0.345	0.345	0.350	0.345	0.360	10,495,000	3,668,150	0.3495	2.126	2.126	2.157	2.126	2.219	1,702,725	2.1543	-1.43%
2006-09-21	0	0.350	0.350	0.360	0.350	0.370	23,185,000	8,290,400	0.3576	2.157	2.157	2.219	2.157	2.281	3,761,569	2.2040	0.00%
2006-09-20	0	0.350	0.345	0.350	0.350	0.360	18,295,000	6,458,425	0.3530	2.157	2.126	2.157	2.157	2.219	2,968,208	2.1759	-1.41%
2006-09-19	0	0.355	0.355	0.360	0.355	0.375	14,015,000	5,063,225	0.3613	2.188	2.188	2.219	2.188	2.311	2,273,815	2.2268	-4.05%
2006-09-18	0	0.370	0.365	0.370	0.355	0.370	15,850,000	5,764,450	0.3637	2.281	2.250	2.281	2.188	2.281	2,571,528	2.2416	-1.33%
2006-09-15	0	0.375	0.370	0.375	0.370	0.385	9,835,000	3,706,075	0.3768	2.311	2.281	2.311	2.281	2.373	1,595,645	2.3226	-2.60%
2006-09-14	0	0.385	0.380	0.385	0.365	0.390	7,500,000	2,844,425	0.3793	2.373	2.342	2.373	2.250	2.404	1,216,811	2.3376	-1.28%
2006-09-13	0	0.390	0.390	0.395	0.390	0.400	5,029,800	1,976,875	0.3930	2.404	2.404	2.435	2.404	2.465	816,042	2.4225	-1.27%
2006-09-12	0	0.395	0.390	0.395	0.380	0.400	9,065,000	3,569,150	0.3937	2.435	2.404	2.435	2.342	2.465	1,470,719	2.4268	0.00%
2006-09-11	0	0.395	0.390	0.395	0.390	0.415	11,481,000	4,578,395	0.3988	2.435	2.404	2.435	2.404	2.558	1,862,695	2.4579	-2.47%
2006-09-08	0	0.405	0.400	0.405	0.400	0.405	9,740,000	3,899,775	0.4004	2.496	2.465	2.496	2.465	2.496	1,580,232	2.4678	1.25%
2006-09-07	0	0.400	0.395	0.400	0.395	0.420	36,590,000	14,958,375	0.4088	2.465	2.435	2.465	2.435	2.589	5,936,416	2.5198	-1.23%
2006-09-06	0	0.405	0.400	0.405	0.395	0.445	98,685,000	41,690,650	0.4225	2.496	2.465	2.496	2.435	2.743	16,010,802	2.6039	1.25%
2006-09-05	0	0.400	0.395	0.400	0.395	0.400	5,085,000	2,033,050	0.3998	2.465	2.435	2.465	2.435	2.465	824,998	2.4643	0.00%
2006-09-04	0	0.400	0.395	0.400	0.395	0.405	4,325,000	1,726,550	0.3992	2.465	2.435	2.465	2.435	2.496	701,694	2.4605	0.00%
2006-09-01	0	0.400	0.395	0.400	0.395	0.410	11,491,000	4,600,800	0.4004	2.465	2.435	2.465	2.435	2.527	1,864,317	2.4678	2.56%
2006-08-31	0	0.390	0.390	0.400	0.390	0.400	1,630,000	643,450	0.3948	2.404	2.404	2.465	2.404	2.465	264,454	2.4331	0.00%
2006-08-30	0	0.390	0.390	0.400	0.390	0.410	3,450,000	1,366,025	0.3959	2.404	2.404	2.465	2.404	2.527	559,733	2.4405	-2.50%
2006-08-29	0	0.400	0.390	0.400	0.380	0.400	1,695,000	668,325	0.3943	2.465	2.404	2.465	2.342	2.465	274,999	2.4303	2.56%
2006-08-28	0	0.390	0.390	0.395	0.380	0.395	1,165,000	452,250	0.3882	2.404	2.404	2.435	2.342	2.435	189,011	2.3927	0.00%
2006-08-25	0	0.390	0.385	0.390	0.385	0.390	791,000	308,170	0.3896	2.404	2.373	2.404	2.373	2.404	128,333	2.4013	-2.50%
2006-08-24	0	0.400	0.390	0.400	0.390	0.400	1,530,000	601,650	0.3932	2.465	2.404	2.465	2.404	2.465	248,229	2.4238	0.00%
2006-08-23	0	0.400	0.395	0.400	0.395	0.400	1,370,000	547,350	0.3995	2.465	2.435	2.465	2.435	2.465	222,271	2.4625	1.27%
2006-08-22	0	0.395	0.395	0.400	0.390	0.410	6,180,000	2,496,450	0.4040	2.435	2.435	2.465	2.404	2.527	1,002,652	2.4898	0.00%
2006-08-21	0	0.395	0.395	0.400	0.390	0.405	2,210,000	870,675	0.3940	2.435	2.435	2.465	2.404	2.496	358,554	2.4283	-1.25%
2006-08-18	0	0.400	0.395	0.400	0.390	0.405	7,800,000	3,120,025	0.4000	2.465	2.435	2.465	2.404	2.496	1,265,484	2.4655	1.27%
2006-08-17	0	0.395	0.390	0.395	0.390	0.420	9,580,000	3,856,850	0.4026	2.435	2.404	2.435	2.404	2.589	1,554,274	2.4814	-5.95%
2006-08-16	0	0.420	0.415	0.420	0.410	0.440	3,750,000	1,582,550	0.4220	2.589	2.558	2.589	2.527	2.712	608,406	2.6011	-4.55%
2006-08-15	0	0.440	0.435	0.440	0.430	0.445	2,760,000	1,200,150	0.4348	2.712	2.681	2.712	2.650	2.743	447,787	2.6802	-1.12%
2006-08-14	0	0.445	0.440	0.445	0.440	0.455	3,175,000	1,417,150	0.4463	2.743	2.712	2.743	2.712	2.804	515,117	2.7511	-1.11%
2006-08-11	0	0.450	0.440	0.450	0.440	0.455	4,665,000	2,077,250	0.4453	2.774	2.712	2.774	2.712	2.804	756,857	2.7446	0.00%
2006-08-10	0	0.450	0.445	0.450	0.445	0.460	1,510,000	674,100	0.4464	2.774	2.743	2.774	2.743	2.835	244,985	2.7516	0.00%
2006-08-09	0	0.450	0.440	0.450	0.445	0.450	1,200,000	534,500	0.4454	2.774	2.712	2.774	2.743	2.774	194,690	2.7454	0.00%
2006-08-08	0	0.450	0.450	0.455	0.450	0.460	4,866,560	2,194,896	0.4510	2.774	2.774	2.804	2.774	2.835	789,558	2.7799	-1.10%
2006-08-07	0	0.455	0.450	0.455	0.440	0.455	3,555,000	1,581,875	0.4450	2.804	2.774	2.804	2.712	2.804	576,769	2.7427	1.11%
2006-08-04	0	0.450	0.435	0.450	0.425	0.470	3,232,000	1,476,785	0.4569	2.774	2.681	2.774	2.620	2.897	524,365	2.8163	-3.23%
2006-08-03	0	0.465	0.455	0.465	0.455	0.470	4,620,000	2,132,325	0.4615	2.866	2.804	2.866	2.804	2.897	749,556	2.8448	1.09%
2006-08-02	0	0.460	0.455	0.460	0.455	0.465	37,690,000	17,175,775	0.4557	2.835	2.804	2.835	2.804	2.866	6,114,882	2.8088	0.00%
2006-08-01	0	0.460	0.455	0.465	0.450	0.465	13,345,000	6,123,275	0.4588	2.835	2.804	2.866	2.774	2.866	2,165,113	2.8282	1.10%
2006-07-31	0	0.455	0.450	0.455	0.440	0.460	7,280,000	3,249,875	0.4464	2.804	2.774	2.804	2.712	2.835	1,181,118	2.7515	2.25%
2006-07-28	0	0.445	0.440	0.450	0.425	0.450	5,005,000	2,199,850	0.4395	2.743	2.712	2.774	2.620	2.774	812,019	2.7091	4.71%
2006-07-27	0	0.425	0.425	0.430	0.425	0.470	4,500,000	1,992,850	0.4429	2.620	2.620	2.650	2.620	2.897	730,087	2.7296	-10.53%
2006-07-26	0	0.475	0.465	0.475	0.460	0.475	1,481,440	694,141	0.4686	2.928	2.866	2.928	2.835	2.928	240,351	2.8880	0.00%
2006-07-25	0	0.475	0.475	0.480	0.475	0.480	1,680,000	801,500	0.4771	2.928	2.928	2.959	2.928	2.959	272,566	2.9406	0.00%
2006-07-24	0	0.475	0.465	0.475	0.465	0.475	2,525,000	1,188,750	0.4708	2.928	2.866	2.928	2.866	2.928	409,660	2.9018	1.06%
2006-07-21	0	0.470	0.465	0.475	0.465	0.480	1,045,000	496,625	0.4752	2.897	2.866	2.928	2.866	2.959	169,542	2.9292	-1.05%
2006-07-20	0	0.475	0.465	0.475	0.470	0.480	2,495,000	1,189,850	0.4769	2.928	2.866	2.928	2.897	2.959	404,793	2.9394	3.26%
2006-07-19	0	0.460	0.460	0.470	0.460	0.475	2,075,000	968,125	0.4666	2.835	2.835	2.897	2.835	2.928	336,651	2.8758	-4.17%
2006-07-18	0	0.480	0.475	0.480	0.475	0.480	560,000	268,300	0.4791	2.959	2.928	2.959	2.928	2.959	90,855	2.9530	-1.03%
2006-07-17	0	0.485	0.475	0.485	0.475	0.485	340,000	162,050	0.4766	2.989	2.928	2.989	2.928	2.989	55,162	2.9377	0.00%
2006-07-14	0	0.485	0.480	0.485	0.475	0.485	1,115,000	534,675	0.4795	2.989	2.959	2.989	2.928	2.989	180,899	2.9557	-1.02%
2006-07-13	0	0.490	0.475	0.490	0.480	0.495	2,757,400	1,340,054	0.4860	3.020	2.928	3.020	2.959	3.051	447,365	2.9954	-2.00%
2006-07-12	0	0.500	0.495	0.500	0.495	0.500	1,040,000	517,900	0.4980	3.082	3.051	3.082	3.051	3.082	168,731	3.0694	-1.96%
2006-07-11	0	0.510	0.495	0.510	0.490	0.510	1,725,000	857,500	0.4971	3.143	3.051	3.143	3.020	3.143	279,867	3.0640	4.08%
2006-07-10	0	0.490	0.485	0.495	0.480	0.495	1,880,000	906,100	0.4820	3.020	2.989	3.051	2.959	3.051	305,014	2.9707	-2.00%
2006-07-07	0	0.500	0.495	0.510	0.495	0.510	1,535,000	771,000	0.5023	3.082	3.051	3.143	3.051	3.143	249,041	3.0959	0.00%
2006-07-06	0	0.500	0.495	0.500	0.495	0.500	1,130,000	564,675	0.4997	3.082	3.051	3.082	3.051	3.082	183,333	3.0801	-1.96%
2006-07-05	0	0.510	0.495	0.510	0.495	0.520	1,465,000	738,900	0.5044	3.143	3.051	3.143	3.051	3.205	237,684	3.1088	0.00%
2006-07-04	0	0.510	0.510	0.520	0.500	0.520	3,021,200	1,539,638	0.5096	3.143	3.143	3.205	3.082	3.205	490,164	3.1411	0.00%
2006-07-03	0	0.510	0.500	0.510	0.500	0.510	1,401,000	707,730	0.5052	3.143	3.082	3.143	3.082	3.143	227,300	3.1136	-1.92%
2006-06-30	0	0.520	0.500	0.520	0.500	0.520	4,870,000	2,485,300	0.5103	3.205	3.082	3.205	3.082	3.205	790,116	3.1455	5.05%
2006-06-29	0	0.495	0.495	0.510	0.495	0.510	670,000	336,025	0.5015	3.051	3.051	3.143	3.051	3.143	108,702	3.0913	-2.94%
2006-06-28	0	0.510	0.500	0.510	0.490	0.510	830,000	412,700	0.4972	3.143	3.082	3.143	3.020	3.143	134,660	3.0647	3.03%
2006-06-27	0	0.495	0.490	0.500	0.490	0.500	1,200,000	594,125	0.4951	3.051	3.020	3.082	3.020	3.082	194,690	3.0516	3.13%
2006-06-26	0	0.480	0.475	0.490	0.470	0.490	3,160,000	1,523,525	0.4821	2.959	2.928	3.020	2.897	3.020	512,683	2.9717	0.00%
2006-06-23	0	0.480	0.470	0.480	0.470	0.490	3,120,000	1,491,625	0.4781	2.959	2.897	2.959	2.897	3.020	506,193	2.9467	-2.04%
2006-06-22	0	0.490	0.485	0.495	0.490	0.500	3,145,000	1,551,200	0.4932	3.020	2.989	3.051	3.020	3.082	510,250	3.0401	2.08%
2006-06-21	0	0.480	0.475	0.480	0.460	0.520	10,165,000	4,939,175	0.4859	2.959	2.928	2.959	2.835	3.205	1,649,185	2.9949	-5.88%
2006-06-20	0	0.510	0.500	0.510	0.510	0.540	3,435,000	1,789,250	0.5209	3.143	3.082	3.143	3.143	3.328	557,300	3.2106	-5.56%
2006-06-19	0	0.540	0.530	0.540	0.530	0.540	1,135,000	611,250	0.5385	3.328	3.267	3.328	3.267	3.328	184,144	3.3194	0.00%
2006-06-16	0	0.540	0.520	0.530	0.520	0.560	10,395,000	5,563,150	0.5352	3.328	3.205	3.267	3.205	3.452	1,686,500	3.2986	0.00%
2006-06-15	0	0.540	0.540	0.550	0.520	0.580	13,770,000	7,462,400	0.5419	3.328	3.328	3.390	3.205	3.575	2,234,065	3.3403	-6.90%
2006-06-14	0	0.580	0.570	0.580	0.540	0.590	21,935,000	12,311,650	0.5613	3.575	3.513	3.575	3.328	3.637	3,558,767	3.4595	0.00%
2006-06-13	0	0.580	0.560	0.600	0.550	0.600	8,130,000	4,677,900	0.5754	3.575	3.452	3.698	3.390	3.698	1,319,023	3.5465	-3.33%
2006-06-12	0	0.600	0.580	0.600	0.580	0.610	2,595,000	1,538,500	0.5929	3.698	3.575	3.698	3.575	3.760	421,017	3.6542	1.69%
2006-06-09	0	0.590	0.580	0.590	0.580	0.610	3,080,000	1,845,050	0.5990	3.637	3.575	3.637	3.575	3.760	499,704	3.6923	-1.67%
2006-06-08	0	0.600	0.590	0.600	0.580	0.650	51,871,000	31,953,990	0.6160	3.698	3.637	3.698	3.575	4.006	8,415,629	3.7970	-7.69%
2006-06-07	0	0.650	0.650	0.660	0.610	0.660	11,460,000	7,170,300	0.6257	4.006	4.006	4.068	3.760	4.068	1,859,288	3.8565	4.84%
2006-06-06	0	0.620	0.610	0.630	0.600	0.630	2,225,000	1,380,550	0.6205	3.821	3.760	3.883	3.698	3.883	360,987	3.8244	-1.59%
2006-06-05	0	0.630	0.620	0.630	0.620	0.640	9,905,000	6,245,850	0.6306	3.883	3.821	3.883	3.821	3.945	1,607,002	3.8866	1.61%
2006-06-02	0	0.620	0.610	0.620	0.580	0.620	4,196,000	2,509,800	0.5981	3.821	3.760	3.821	3.575	3.821	680,765	3.6867	6.90%
2006-06-01	0	0.580	0.570	0.580	0.580	0.590	6,365,000	3,716,250	0.5839	3.575	3.513	3.575	3.575	3.637	1,032,667	3.5987	-1.69%
2006-05-30	0	0.590	0.580	0.590	0.570	0.600	8,925,000	5,278,500	0.5914	3.637	3.575	3.637	3.513	3.698	1,448,005	3.6454	1.72%
2006-05-29	0	0.580	0.570	0.580	0.550	0.580	10,266,200	5,801,398	0.5651	3.575	3.513	3.575	3.390	3.575	1,665,604	3.4831	1.75%
2006-05-26	0	0.570	0.560	0.570	0.560	0.570	5,740,000	3,224,350	0.5617	3.513	3.452	3.513	3.452	3.513	931,266	3.4623	3.64%
2006-05-25	0	0.550	0.550	0.560	0.540	0.560	15,385,000	8,482,050	0.5513	3.390	3.390	3.452	3.328	3.452	2,496,085	3.3981	-3.51%
2006-05-24	0	0.570	0.560	0.570	0.550	0.570	7,080,000	3,972,450	0.5611	3.513	3.452	3.513	3.390	3.513	1,148,670	3.4583	0.00%
2006-05-23	0	0.570	0.550	0.570	0.540	0.580	15,655,000	8,745,500	0.5586	3.513	3.390	3.513	3.328	3.575	2,539,891	3.4433	-1.72%
2006-05-22	0	0.580	0.570	0.580	0.560	0.610	23,186,800	13,472,754	0.5811	3.575	3.513	3.575	3.452	3.760	3,761,861	3.5814	-1.69%
2006-05-19	0	0.590	0.590	0.600	0.580	0.600	8,600,000	5,103,250	0.5934	3.637	3.637	3.698	3.575	3.698	1,395,277	3.6575	0.00%
2006-05-18	0	0.590	0.590	0.600	0.560	0.590	19,310,000	11,151,450	0.5775	3.637	3.637	3.698	3.452	3.637	3,132,883	3.5595	-1.67%
2006-05-17	0	0.600	0.590	0.600	0.580	0.600	16,335,000	9,651,800	0.5909	3.698	3.637	3.698	3.575	3.698	2,650,215	3.6419	0.00%
2006-05-16	0	0.600	0.590	0.600	0.570	0.640	33,795,000	20,353,600	0.6023	3.698	3.637	3.698	3.513	3.945	5,482,951	3.7122	-4.76%
2006-05-15	0	0.630	0.630	0.640	0.610	0.640	28,664,090	17,788,222	0.6206	3.883	3.883	3.945	3.760	3.945	4,650,505	3.8250	1.61%
2006-05-12	0	0.620	0.620	0.640	0.610	0.630	12,612,640	7,819,484	0.6200	3.821	3.821	3.945	3.760	3.883	2,046,294	3.8213	-3.12%
2006-05-11	0	0.640	0.630	0.640	0.620	0.650	7,862,200	4,990,998	0.6348	3.945	3.883	3.945	3.821	4.006	1,275,575	3.9127	0.00%
2006-05-10	0	0.640	0.640	0.650	0.630	0.670	12,676,920	8,215,652	0.6481	3.945	3.945	4.006	3.883	4.130	2,056,722	3.9945	-3.03%
2006-05-09	0	0.660	0.660	0.670	0.640	0.670	15,870,000	10,412,000	0.6561	4.068	4.068	4.130	3.945	4.130	2,574,773	4.0439	0.00%
2006-05-08	0	0.660	0.650	0.660	0.650	0.710	62,836,000	42,526,112	0.6768	4.068	4.006	4.068	4.006	4.376	10,194,607	4.1714	4.76%
2006-05-04	0	0.630	0.630	0.640	0.620	0.650	10,371,360	6,648,710	0.6411	3.883	3.883	3.945	3.821	4.006	1,682,665	3.9513	0.00%
2006-05-03	0	0.630	0.620	0.630	0.600	0.660	47,463,000	29,999,800	0.6321	3.883	3.821	3.883	3.698	4.068	7,700,468	3.8958	-4.55%
2006-05-02	0	0.660	0.650	0.660	0.640	0.680	181,350,000	111,935,850	0.6172	4.068	4.006	4.068	3.945	4.191	29,422,495	3.8044	1.54%
2006-04-28	1	-	-	-	-	-	0	0	-	4.006	-	-	-	-	0	-	0.00%
2006-04-27	1	-	-	-	-	-	0	0	-	4.006	-	-	-	-	0	-	0.00%
2006-04-26	1	-	-	-	-	-	0	0	-	4.006	-	-	-	-	0	-	0.00%
2006-04-25	1	-	-	-	-	-	0	0	-	4.006	-	-	-	-	0	-	0.00%
2006-04-24	1	-	-	-	-	-	0	0	-	4.006	-	-	-	-	0	-	0.00%
2006-04-21	1	-	-	-	-	-	0	0	-	4.006	-	-	-	-	0	-	0.00%
2006-04-20	1	-	-	-	-	-	0	0	-	4.006	-	-	-	-	0	-	0.00%
2006-04-19	1	-	-	-	-	-	0	0	-	4.006	-	-	-	-	0	-	0.00%
2006-04-18	1	-	-	-	-	-	0	0	-	4.006	-	-	-	-	0	-	0.00%
2006-04-13	0	0.650	0.640	0.660	0.650	0.650	445,000	289,250	0.6500	4.006	3.945	4.068	4.006	4.006	72,197	4.0064	1.56%
2006-04-12	0	0.640	0.630	0.640	0.600	0.660	25,655,000	16,320,200	0.6361	3.945	3.883	3.945	3.698	4.068	4,162,306	3.9210	-3.03%
2006-04-11	0	0.660	0.650	0.660	0.650	0.720	37,695,000	25,140,500	0.6669	4.068	4.006	4.068	4.006	4.438	6,115,693	4.1108	-5.71%
2006-04-10	0	0.700	0.700	0.710	0.640	0.700	68,882,318	46,841,634	0.6800	4.315	4.315	4.376	3.945	4.315	11,175,570	4.1914	11.11%
2006-04-07	0	0.630	0.630	0.640	0.560	0.660	75,206,000	46,931,880	0.6240	3.883	3.883	3.945	3.452	4.068	12,201,534	3.8464	5.00%
2006-04-06	0	0.600	0.590	0.600	0.510	0.630	109,990,300	63,503,597	0.5774	3.698	3.637	3.698	3.143	3.883	17,844,991	3.5586	15.38%
2006-04-04	0	0.520	0.520	0.530	0.510	0.570	52,070,673	27,786,687	0.5336	3.205	3.205	3.267	3.143	3.513	8,448,024	3.2891	4.00%
2006-04-03	1	-	-	-	-	-	0	0	-	3.082	-	-	-	-	0	-	0.00%
2006-03-31	1	-	-	-	-	-	0	0	-	3.082	-	-	-	-	0	-	0.00%
2006-03-30	1	-	-	-	-	-	0	0	-	3.082	-	-	-	-	0	-	0.00%
2006-03-29	0	0.500	0.495	0.500	0.490	0.510	15,030,000	7,474,500	0.4973	3.082	3.051	3.082	3.020	3.143	2,438,490	3.0652	1.01%
2006-03-28	0	0.495	0.490	0.495	0.490	0.510	8,911,200	4,412,783	0.4952	3.051	3.020	3.051	3.020	3.143	1,445,766	3.0522	1.02%
2006-03-27	0	0.490	0.490	0.495	0.485	0.500	8,465,000	4,156,625	0.4910	3.020	3.020	3.051	2.989	3.082	1,373,374	3.0266	-2.00%
2006-03-24	0	0.500	0.495	0.510	0.495	0.520	20,430,840	10,421,028	0.5101	3.082	3.051	3.143	3.051	3.205	3,314,730	3.1439	-1.96%
2006-03-23	0	0.510	0.500	0.510	0.495	0.520	28,970,000	14,629,575	0.5050	3.143	3.082	3.143	3.051	3.205	4,700,136	3.1126	0.00%
2006-03-22	0	0.510	0.500	0.510	0.490	0.530	72,206,320	36,728,172	0.5087	3.143	3.082	3.143	3.020	3.267	11,714,861	3.1352	6.25%
2006-03-21	0	0.480	0.475	0.480	0.470	0.520	41,080,000	20,012,425	0.4872	2.959	2.928	2.959	2.897	3.205	6,664,881	3.0027	-5.88%
2006-03-20	0	0.510	0.500	0.510	0.500	0.550	27,490,000	14,275,000	0.5193	3.143	3.082	3.143	3.082	3.390	4,460,019	3.2007	-5.56%
2006-03-17	0	0.540	0.540	0.550	0.530	0.560	18,510,000	10,036,050	0.5422	3.328	3.328	3.390	3.267	3.452	3,003,090	3.3419	0.00%
2006-03-16	0	0.540	0.530	0.540	0.500	0.630	94,958,200	52,526,330	0.5532	3.328	3.267	3.328	3.082	3.883	15,406,161	3.4094	-8.47%
2006-03-15	0	0.590	0.580	0.590	0.530	0.630	190,706,099	110,701,940	0.5805	3.637	3.575	3.637	3.267	3.883	30,940,443	3.5779	9.26%
2006-03-14	0	0.540	0.530	0.540	0.510	0.550	86,101,800	45,596,150	0.5296	3.328	3.267	3.328	3.143	3.390	13,969,285	3.2640	11.34%
2006-03-13	0	0.485	0.485	0.490	0.440	0.485	31,518,333	14,625,083	0.4640	2.989	2.989	3.020	2.712	2.989	5,113,582	2.8600	10.23%
2006-03-10	0	0.440	0.440	0.445	0.415	0.445	16,185,000	7,035,700	0.4347	2.712	2.712	2.743	2.558	2.743	2,625,879	2.6794	8.64%
2006-03-09	0	0.405	0.400	0.405	0.400	0.405	1,465,000	587,900	0.4013	2.496	2.465	2.496	2.465	2.496	237,684	2.4735	1.25%
2006-03-08	0	0.400	0.395	0.400	0.380	0.425	7,495,000	2,975,100	0.3969	2.465	2.435	2.465	2.342	2.620	1,216,000	2.4466	-4.76%
2006-03-07	0	0.420	0.415	0.420	0.410	0.445	6,015,000	2,579,850	0.4289	2.589	2.558	2.589	2.527	2.743	975,883	2.6436	-3.45%
2006-03-06	0	0.435	0.435	0.440	0.435	0.445	4,287,400	1,875,246	0.4374	2.681	2.681	2.712	2.681	2.743	695,594	2.6959	-1.14%
2006-03-03	0	0.440	0.435	0.440	0.435	0.450	4,295,000	1,886,250	0.4392	2.712	2.681	2.712	2.681	2.774	696,827	2.7069	0.00%
2006-03-02	0	0.440	0.440	0.445	0.440	0.455	8,052,000	3,576,900	0.4442	2.712	2.712	2.743	2.712	2.804	1,306,369	2.7380	-1.12%
2006-03-01	0	0.445	0.440	0.445	0.435	0.445	7,016,817	3,088,513	0.4402	2.743	2.712	2.743	2.681	2.743	1,138,419	2.7130	1.14%
2006-02-28	0	0.440	0.440	0.445	0.435	0.460	12,355,000	5,486,650	0.4441	2.712	2.712	2.743	2.681	2.835	2,004,494	2.7372	0.00%
2006-02-27	0	0.440	0.435	0.440	0.430	0.445	8,320,457	3,650,517	0.4387	2.712	2.681	2.712	2.650	2.743	1,349,923	2.7042	0.00%
2006-02-24	0	0.440	0.435	0.440	0.440	0.465	14,250,000	6,363,550	0.4466	2.712	2.681	2.712	2.712	2.866	2,311,941	2.7525	1.15%
2006-02-23	0	0.435	0.430	0.435	0.435	0.440	6,345,000	2,761,675	0.4353	2.681	2.650	2.681	2.681	2.712	1,029,422	2.6827	-1.14%
2006-02-22	0	0.440	0.435	0.440	0.435	0.445	3,835,000	1,674,650	0.4367	2.712	2.681	2.712	2.681	2.743	622,196	2.6915	1.15%
2006-02-21	0	0.435	0.430	0.435	0.430	0.450	7,214,333	3,169,510	0.4393	2.681	2.650	2.681	2.650	2.774	1,170,464	2.7079	-3.33%
2006-02-20	0	0.450	0.450	0.455	0.440	0.475	9,430,000	4,327,675	0.4589	2.774	2.774	2.804	2.712	2.928	1,529,937	2.8287	-5.26%
2006-02-17	0	0.475	0.470	0.475	0.455	0.495	13,705,000	6,506,325	0.4747	2.928	2.897	2.928	2.804	3.051	2,223,520	2.9261	2.15%
2006-02-16	0	0.465	0.465	0.470	0.440	0.510	63,031,723	30,036,476	0.4765	2.866	2.866	2.897	2.712	3.143	10,226,361	2.9372	4.49%
2006-02-15	0	0.445	0.440	0.450	0.415	0.460	9,647,800	4,171,570	0.4324	2.743	2.712	2.774	2.558	2.835	1,565,274	2.6651	4.71%
2006-02-14	0	0.425	0.420	0.425	0.420	0.435	2,400,000	1,024,525	0.4269	2.620	2.589	2.620	2.589	2.681	389,380	2.6312	0.00%
2006-02-13	0	0.425	0.420	0.430	0.415	0.445	14,515,000	6,261,750	0.4314	2.620	2.589	2.650	2.558	2.743	2,354,935	2.6590	-1.16%
2006-02-10	0	0.430	0.430	0.435	0.395	0.440	16,140,000	6,833,600	0.4234	2.650	2.650	2.681	2.435	2.712	2,618,578	2.6097	8.86%
2006-02-09	0	0.395	0.395	0.400	0.390	0.410	3,530,000	1,406,075	0.3983	2.435	2.435	2.465	2.404	2.527	572,712	2.4551	-4.82%
2006-02-08	0	0.415	0.410	0.415	0.405	0.460	13,298,000	5,710,585	0.4294	2.558	2.527	2.558	2.496	2.835	2,157,487	2.6469	6.41%
2006-02-07	1	-	-	-	-	-	0	0	-	2.404	-	-	-	-	0	-	0.00%
2006-02-06	1	-	-	-	-	-	0	0	-	2.404	-	-	-	-	0	-	0.00%
2006-02-03	1	-	-	-	-	-	0	0	-	2.404	-	-	-	-	0	-	0.00%
2006-02-02	0	0.390	0.385	0.395	0.390	0.390	480,000	187,200	0.3900	2.404	2.373	2.435	2.404	2.404	77,876	2.4038	0.00%
2006-02-01	0	0.390	0.380	0.390	0.385	0.390	700,000	272,125	0.3888	2.404	2.342	2.404	2.373	2.404	113,569	2.3961	2.63%
2006-01-27	0	0.380	0.380	0.385	0.380	0.395	465,000	178,925	0.3848	2.342	2.342	2.373	2.342	2.435	75,442	2.3717	-2.56%
2006-01-26	0	0.390	0.380	0.390	0.380	0.390	1,040,000	398,450	0.3831	2.404	2.342	2.404	2.342	2.404	168,731	2.3614	-1.27%
2006-01-25	0	0.395	0.385	0.395	0.385	0.395	1,110,000	427,475	0.3851	2.435	2.373	2.435	2.373	2.435	180,088	2.3737	2.60%
2006-01-24	0	0.385	0.385	0.390	0.375	0.395	1,105,000	426,500	0.3860	2.373	2.373	2.404	2.311	2.435	179,277	2.3790	2.67%
2006-01-23	0	0.375	0.375	0.385	0.375	0.380	265,000	100,475	0.3792	2.311	2.311	2.373	2.311	2.342	42,994	2.3370	-2.60%
2006-01-20	0	0.385	0.385	0.395	0.380	0.395	475,600	183,969	0.3868	2.373	2.373	2.435	2.342	2.435	77,162	2.3842	-1.28%
2006-01-19	0	0.390	0.385	0.395	0.380	0.395	955,000	369,000	0.3864	2.404	2.373	2.435	2.342	2.435	154,941	2.3816	0.00%
2006-01-18	0	0.390	0.380	0.395	0.370	0.390	790,000	304,100	0.3849	2.404	2.342	2.435	2.281	2.404	128,171	2.3726	0.00%
2006-01-17	0	0.390	0.380	0.395	0.380	0.400	1,540,320	601,190	0.3903	2.404	2.342	2.435	2.342	2.465	249,904	2.4057	0.00%
2006-01-16	0	0.390	0.380	0.395	0.380	0.395	1,655,000	641,950	0.3879	2.404	2.342	2.435	2.342	2.435	268,510	2.3908	1.30%
2006-01-13	0	0.385	0.385	0.390	0.370	0.385	733,800	276,583	0.3769	2.373	2.373	2.404	2.281	2.373	119,053	2.3232	1.32%
2006-01-12	0	0.380	0.380	0.385	0.370	0.380	601,000	228,075	0.3795	2.342	2.342	2.373	2.281	2.342	97,507	2.3391	0.00%
2006-01-11	0	0.380	0.380	0.385	0.380	0.390	914,000	352,840	0.3860	2.342	2.342	2.373	2.342	2.404	148,289	2.3794	-2.56%
2006-01-10	0	0.390	0.390	0.395	0.390	0.395	822,000	321,740	0.3914	2.404	2.404	2.435	2.404	2.435	133,363	2.4125	-2.50%
2006-01-09	0	0.400	0.395	0.405	0.390	0.420	4,948,600	1,992,582	0.4027	2.465	2.435	2.496	2.404	2.589	802,868	2.4818	-2.44%
2006-01-06	0	0.410	0.405	0.410	0.395	0.415	9,389,047	3,829,374	0.4079	2.527	2.496	2.527	2.435	2.558	1,523,293	2.5139	7.89%
2006-01-05	0	0.380	0.375	0.380	0.370	0.390	2,045,000	790,675	0.3866	2.342	2.311	2.342	2.281	2.404	331,784	2.3831	0.00%
2006-01-04	0	0.380	0.375	0.380	0.360	0.385	1,560,000	588,325	0.3771	2.342	2.311	2.342	2.219	2.373	253,097	2.3245	4.11%
2006-01-03	0	0.365	0.365	0.380	0.355	0.375	1,495,000	545,325	0.3648	2.250	2.250	2.342	2.188	2.311	242,551	2.2483	2.82%
2005-12-30	0	0.355	0.350	0.365	0.345	0.370	3,740,000	1,351,475	0.3614	2.188	2.157	2.250	2.126	2.281	606,783	2.2273	-2.74%
2005-12-29	0	0.365	0.360	0.365	0.320	0.365	2,045,000	732,425	0.3582	2.250	2.219	2.250	1.972	2.250	331,784	2.2075	2.82%
2005-12-28	0	0.355	0.345	0.355	0.355	0.355	605,000	214,775	0.3550	2.188	2.126	2.188	2.188	2.188	98,156	2.1881	1.43%
2005-12-23	0	0.350	0.340	0.350	0.335	0.360	1,710,000	584,700	0.3419	2.157	2.096	2.157	2.065	2.219	277,433	2.1075	-1.41%
2005-12-22	0	0.355	0.350	0.355	0.340	0.355	1,170,000	403,725	0.3451	2.188	2.157	2.188	2.096	2.188	189,823	2.1269	5.97%
2005-12-21	0	0.335	0.335	0.345	0.335	0.345	390,000	132,950	0.3409	2.065	2.065	2.126	2.065	2.126	63,274	2.1012	-4.29%
2005-12-20	0	0.350	0.345	0.350	0.330	0.360	3,420,000	1,187,600	0.3473	2.157	2.126	2.157	2.034	2.219	554,866	2.1403	1.45%
2005-12-19	0	0.345	0.340	0.345	0.330	0.385	4,265,000	1,514,950	0.3552	2.126	2.096	2.126	2.034	2.373	691,960	2.1894	-10.39%
2005-12-16	0	0.385	0.380	0.385	0.380	0.390	310,000	119,600	0.3858	2.373	2.342	2.373	2.342	2.404	50,295	2.3780	-1.28%
2005-12-15	0	0.390	0.390	0.395	0.385	0.390	195,000	75,725	0.3883	2.404	2.404	2.435	2.373	2.404	31,637	2.3936	-1.27%
2005-12-14	0	0.395	0.390	0.395	0.390	0.395	155,000	60,475	0.3902	2.435	2.404	2.435	2.404	2.435	25,147	2.4048	0.00%
2005-12-13	0	0.395	0.385	0.390	0.390	0.400	850,000	332,775	0.3915	2.435	2.373	2.404	2.404	2.465	137,905	2.4131	-1.25%
2005-12-12	0	0.400	0.395	0.405	0.395	0.400	465,600	184,822	0.3970	2.465	2.435	2.496	2.435	2.465	75,540	2.4467	1.27%
2005-12-09	0	0.395	0.395	0.400	0.395	0.405	2,570,000	1,034,875	0.4027	2.435	2.435	2.465	2.435	2.496	416,961	2.4819	-2.47%
2005-12-08	0	0.405	0.390	0.405	0.390	0.405	1,020,000	403,550	0.3956	2.496	2.404	2.496	2.404	2.496	165,486	2.4386	1.25%
2005-12-07	0	0.400	0.395	0.400	0.390	0.400	785,000	307,600	0.3918	2.465	2.435	2.465	2.404	2.465	127,360	2.4152	1.27%
2005-12-06	0	0.395	0.390	0.400	0.390	0.400	680,000	269,225	0.3959	2.435	2.404	2.465	2.404	2.465	110,324	2.4403	-1.25%
2005-12-05	0	0.400	0.400	0.405	0.400	0.415	2,660,000	1,074,600	0.4040	2.465	2.465	2.496	2.465	2.558	431,562	2.4900	1.27%
2005-12-02	0	0.395	0.395	0.400	0.385	0.400	930,000	363,950	0.3913	2.435	2.435	2.465	2.373	2.465	150,885	2.4121	1.28%
2005-12-01	0	0.390	0.385	0.390	0.385	0.390	95,000	36,950	0.3889	2.404	2.373	2.404	2.373	2.404	15,413	2.3973	-1.27%
2005-11-30	0	0.395	0.390	0.395	0.385	0.395	655,000	255,225	0.3897	2.435	2.404	2.435	2.373	2.435	106,268	2.4017	-1.25%
2005-11-29	0	0.400	0.385	0.400	0.395	0.400	380,000	150,975	0.3973	2.465	2.373	2.465	2.435	2.465	61,652	2.4488	0.00%
2005-11-28	0	0.400	0.390	0.400	0.390	0.400	430,000	168,325	0.3915	2.465	2.404	2.465	2.404	2.465	69,764	2.4128	1.27%
2005-11-25	0	0.395	0.390	0.395	0.390	0.405	1,170,000	463,350	0.3960	2.435	2.404	2.435	2.404	2.496	189,823	2.4410	1.28%
2005-11-24	0	0.390	0.385	0.390	0.385	0.400	1,210,000	472,600	0.3906	2.404	2.373	2.404	2.373	2.465	196,312	2.4074	-1.27%
2005-11-23	0	0.395	0.395	0.400	0.390	0.400	1,620,000	640,700	0.3955	2.435	2.435	2.465	2.404	2.465	262,831	2.4377	-2.47%
2005-11-22	0	0.405	0.400	0.405	0.395	0.410	2,820,000	1,139,700	0.4041	2.496	2.465	2.496	2.435	2.527	457,521	2.4910	2.53%
2005-11-21	0	0.395	0.390	0.400	0.395	0.400	820,000	324,000	0.3951	2.435	2.404	2.465	2.435	2.465	133,038	2.4354	-1.25%
2005-11-18	0	0.400	0.400	0.405	0.400	0.410	1,376,200	556,056	0.4041	2.465	2.465	2.496	2.465	2.527	223,277	2.4904	0.00%
2005-11-17	0	0.400	0.395	0.400	0.390	0.400	502,760	198,788	0.3954	2.465	2.435	2.465	2.404	2.465	81,569	2.4371	0.00%
2005-11-16	0	0.400	0.395	0.400	0.395	0.400	255,000	100,775	0.3952	2.465	2.435	2.465	2.435	2.465	41,372	2.4359	-1.23%
2005-11-15	0	0.405	0.400	0.405	0.390	0.405	820,000	326,575	0.3983	2.496	2.465	2.496	2.404	2.496	133,038	2.4547	2.53%
2005-11-14	0	0.395	0.395	0.400	0.395	0.410	620,000	247,900	0.3998	2.435	2.435	2.465	2.435	2.527	100,590	2.4645	-2.47%
2005-11-11	0	0.405	0.400	0.410	0.400	0.420	1,205,000	490,475	0.4070	2.496	2.465	2.527	2.465	2.589	195,501	2.5088	-1.22%
2005-11-10	0	0.410	0.405	0.410	0.395	0.415	995,000	401,650	0.4037	2.527	2.496	2.527	2.435	2.558	161,430	2.4881	1.23%
2005-11-09	0	0.405	0.400	0.405	0.400	0.415	855,000	345,700	0.4043	2.496	2.465	2.496	2.465	2.558	138,716	2.4921	0.00%
2005-11-08	0	0.405	0.405	0.410	0.400	0.410	480,000	193,700	0.4035	2.496	2.496	2.527	2.465	2.527	77,876	2.4873	-1.22%
2005-11-07	0	0.410	0.405	0.410	0.400	0.410	290,000	116,575	0.4020	2.527	2.496	2.527	2.465	2.527	47,050	2.4777	-1.20%
2005-11-04	0	0.415	0.410	0.415	0.410	0.415	255,000	105,075	0.4121	2.558	2.527	2.558	2.527	2.558	41,372	2.5398	0.00%
2005-11-03	0	0.415	0.410	0.415	0.405	0.420	664,000	274,990	0.4141	2.558	2.527	2.558	2.496	2.589	107,728	2.5526	3.75%
2005-11-02	0	0.400	0.400	0.410	0.400	0.420	840,000	346,300	0.4123	2.465	2.465	2.527	2.465	2.589	136,283	2.5410	-3.61%
2005-11-01	0	0.415	0.410	0.415	0.405	0.415	245,000	100,000	0.4082	2.558	2.527	2.558	2.496	2.558	39,749	2.5158	1.22%
2005-10-31	0	0.410	0.405	0.415	0.405	0.410	820,000	334,975	0.4085	2.527	2.496	2.558	2.496	2.527	133,038	2.5179	-1.20%
2005-10-28	0	0.415	0.410	0.415	0.405	0.415	1,495,000	610,775	0.4085	2.558	2.527	2.558	2.496	2.558	242,551	2.5181	0.00%
2005-10-27	0	0.415	0.415	0.420	0.400	0.435	4,615,000	1,937,275	0.4198	2.558	2.558	2.589	2.465	2.681	748,745	2.5874	-3.49%
2005-10-26	1	-	-	-	-	-	0	0	-	2.650	-	-	-	-	0	-	0.00%
2005-10-25	0	0.430	0.425	0.430	0.390	0.445	15,045,000	6,386,600	0.4245	2.650	2.620	2.650	2.404	2.743	2,440,923	2.6165	3.61%
2005-10-24	0	0.415	0.410	0.415	0.405	0.425	6,471,000	2,658,590	0.4108	2.558	2.527	2.558	2.496	2.620	1,049,865	2.5323	2.47%
2005-10-21	0	0.405	0.400	0.405	0.385	0.405	3,410,000	1,339,625	0.3929	2.496	2.465	2.496	2.373	2.496	553,244	2.4214	3.85%
2005-10-20	0	0.390	0.385	0.395	0.385	0.400	1,915,000	750,000	0.3916	2.404	2.373	2.435	2.373	2.465	310,692	2.4140	0.00%
2005-10-19	0	0.390	0.385	0.390	0.385	0.400	2,581,200	1,004,320	0.3891	2.404	2.373	2.404	2.373	2.465	418,778	2.3982	-3.70%
2005-10-18	0	0.405	0.400	0.405	0.385	0.420	18,215,000	7,460,725	0.4096	2.496	2.465	2.496	2.373	2.589	2,955,229	2.5246	5.19%
2005-10-17	0	0.385	0.380	0.385	0.375	0.385	4,106,320	1,558,525	0.3795	2.373	2.342	2.373	2.311	2.373	666,216	2.3394	4.05%
2005-10-14	0	0.370	0.370	0.385	0.370	0.385	1,280,000	481,325	0.3760	2.281	2.281	2.373	2.281	2.373	207,669	2.3177	-3.90%
2005-10-13	0	0.385	0.380	0.385	0.375	0.385	2,230,000	844,875	0.3789	2.373	2.342	2.373	2.311	2.373	361,799	2.3352	2.67%
2005-10-12	0	0.375	0.375	0.380	0.375	0.400	1,672,000	640,520	0.3831	2.311	2.311	2.342	2.311	2.465	271,268	2.3612	-3.85%
2005-10-10	0	0.390	0.380	0.390	0.380	0.400	100,000	38,350	0.3835	2.404	2.342	2.404	2.342	2.465	16,224	2.3638	0.00%
2005-10-07	0	0.390	0.380	0.390	0.380	0.390	1,250,000	476,050	0.3808	2.404	2.342	2.404	2.342	2.404	202,802	2.3474	0.00%
2005-10-06	0	0.390	0.385	0.390	0.380	0.390	2,035,000	775,500	0.3811	2.404	2.373	2.404	2.342	2.404	330,161	2.3489	0.00%
2005-10-05	0	0.390	0.385	0.395	0.380	0.390	1,200,000	462,825	0.3857	2.404	2.373	2.435	2.342	2.404	194,690	2.3772	-1.27%
2005-10-04	0	0.395	0.390	0.395	0.390	0.395	545,000	212,900	0.3906	2.435	2.404	2.435	2.404	2.435	88,422	2.4078	-1.25%
2005-10-03	0	0.400	0.395	0.400	0.390	0.400	1,285,720	504,716	0.3926	2.465	2.435	2.465	2.404	2.465	208,597	2.4196	1.27%
2005-09-30	0	0.395	0.390	0.395	0.385	0.395	5,820,000	2,267,100	0.3895	2.435	2.404	2.435	2.373	2.435	944,246	2.4010	-1.25%
2005-09-29	0	0.400	0.395	0.400	0.390	0.440	10,105,000	4,196,600	0.4153	2.465	2.435	2.465	2.404	2.712	1,639,450	2.5598	-6.98%
2005-09-28	0	0.430	0.425	0.430	0.415	0.440	8,851,200	3,785,961	0.4277	2.650	2.620	2.650	2.558	2.712	1,436,032	2.6364	3.61%
2005-09-27	0	0.415	0.410	0.420	0.400	0.420	6,901,000	2,831,730	0.4103	2.558	2.527	2.589	2.465	2.589	1,119,629	2.5292	5.06%
2005-09-26	0	0.395	0.390	0.395	0.375	0.400	1,625,000	635,025	0.3908	2.435	2.404	2.435	2.311	2.465	263,642	2.4087	2.60%
2005-09-23	0	0.385	0.380	0.385	0.375	0.385	1,330,000	502,675	0.3780	2.373	2.342	2.373	2.311	2.373	215,781	2.3296	-1.28%
2005-09-22	0	0.390	0.385	0.390	0.380	0.390	345,000	132,450	0.3839	2.404	2.373	2.404	2.342	2.404	55,973	2.3663	-1.27%
2005-09-21	0	0.395	0.390	0.395	0.380	0.395	395,000	152,450	0.3859	2.435	2.404	2.435	2.342	2.435	64,085	2.3789	0.00%
2005-09-20	0	0.395	0.395	0.400	0.390	0.395	1,368,000	538,360	0.3935	2.435	2.435	2.465	2.404	2.435	221,946	2.4256	2.60%
2005-09-16	0	0.385	0.380	0.395	0.380	0.390	1,861,200	716,788	0.3851	2.373	2.342	2.435	2.342	2.404	301,964	2.3738	-2.53%
2005-09-15	0	0.395	0.390	0.395	0.380	0.395	1,120,000	432,100	0.3858	2.435	2.404	2.435	2.342	2.435	181,710	2.3780	3.95%
2005-09-14	0	0.380	0.375	0.385	0.365	0.380	3,455,000	1,294,900	0.3748	2.342	2.311	2.373	2.250	2.342	560,544	2.3101	-1.30%
2005-09-13	0	0.385	0.380	0.385	0.375	0.400	2,884,000	1,116,505	0.3871	2.373	2.342	2.373	2.311	2.465	467,904	2.3862	-3.75%
2005-09-12	0	0.400	0.400	0.410	0.400	0.415	2,675,000	1,090,775	0.4078	2.465	2.465	2.527	2.465	2.558	433,996	2.5133	-4.76%
2005-09-09	0	0.420	0.410	0.420	0.410	0.420	1,675,000	691,500	0.4128	2.589	2.527	2.589	2.527	2.589	271,755	2.5446	-1.18%
2005-09-08	0	0.425	0.420	0.425	0.415	0.425	3,855,000	1,630,025	0.4228	2.620	2.589	2.620	2.558	2.620	625,441	2.6062	2.41%
2005-09-07	0	0.415	0.420	0.425	0.415	0.435	6,931,000	2,944,880	0.4249	2.558	2.589	2.620	2.558	2.681	1,124,496	2.6188	-2.35%
2005-09-06	0	0.425	0.420	0.425	0.415	0.450	15,262,643	6,538,556	0.4284	2.620	2.589	2.620	2.558	2.774	2,476,234	2.6405	-5.56%
2005-09-05	0	0.450	0.445	0.455	0.400	0.460	27,625,000	12,178,250	0.4408	2.774	2.743	2.804	2.465	2.835	4,481,921	2.7172	11.11%
2005-09-02	0	0.405	0.395	0.405	0.385	0.410	1,701,000	683,670	0.4019	2.496	2.435	2.496	2.373	2.527	275,973	2.4773	2.53%
2005-09-01	0	0.395	0.390	0.395	0.385	0.395	677,680	264,565	0.3904	2.435	2.404	2.435	2.373	2.435	109,948	2.4063	1.28%
2005-08-31	0	0.390	0.385	0.390	0.375	0.400	1,465,000	569,225	0.3885	2.404	2.373	2.404	2.311	2.465	237,684	2.3949	-2.50%
2005-08-30	0	0.400	0.400	0.405	0.390	0.405	1,875,000	745,725	0.3977	2.465	2.465	2.496	2.404	2.496	304,203	2.4514	1.27%
2005-08-29	0	0.395	0.390	0.395	0.385	0.395	670,000	261,850	0.3908	2.435	2.404	2.435	2.373	2.435	108,702	2.4089	0.00%
2005-08-26	0	0.395	0.395	0.400	0.385	0.400	1,685,000	666,950	0.3958	2.435	2.435	2.465	2.373	2.465	273,377	2.4397	1.28%
2005-08-25	0	0.390	0.385	0.390	0.385	0.405	905,000	357,275	0.3948	2.404	2.373	2.404	2.373	2.496	146,829	2.4333	-3.70%
2005-08-24	0	0.405	0.395	0.400	0.400	0.410	1,420,000	571,075	0.4022	2.496	2.435	2.465	2.465	2.527	230,383	2.4788	1.25%
2005-08-23	0	0.400	0.395	0.405	0.390	0.405	2,495,200	995,905	0.3991	2.465	2.435	2.496	2.404	2.496	404,825	2.4601	1.27%
2005-08-22	0	0.395	0.385	0.395	0.385	0.400	871,800	345,348	0.3961	2.435	2.373	2.435	2.373	2.465	141,442	2.4416	1.28%
2005-08-19	0	0.390	0.390	0.395	0.390	0.400	1,665,000	653,125	0.3923	2.404	2.404	2.435	2.404	2.465	270,132	2.4178	0.00%
2005-08-18	0	0.390	0.390	0.395	0.385	0.415	2,887,800	1,150,378	0.3984	2.404	2.404	2.435	2.373	2.558	468,521	2.4553	-7.14%
2005-08-17	0	0.420	0.410	0.415	0.415	0.425	3,955,000	1,664,925	0.4210	2.589	2.527	2.558	2.558	2.620	641,665	2.5947	-1.18%
2005-08-16	0	0.425	0.420	0.425	0.405	0.430	8,685,000	3,638,050	0.4189	2.620	2.589	2.620	2.496	2.650	1,409,067	2.5819	4.94%
2005-08-15	0	0.405	0.400	0.405	0.385	0.405	1,390,120	551,718	0.3969	2.496	2.465	2.496	2.373	2.496	225,535	2.4463	1.25%
2005-08-12	0	0.400	0.395	0.400	0.385	0.405	4,550,000	1,801,225	0.3959	2.465	2.435	2.465	2.373	2.496	738,199	2.4400	2.56%
2005-08-11	0	0.390	0.385	0.395	0.385	0.400	1,920,000	746,050	0.3886	2.404	2.373	2.435	2.373	2.465	311,504	2.3950	1.30%
2005-08-10	0	0.385	0.375	0.385	0.360	0.385	980,000	367,800	0.3753	2.373	2.311	2.373	2.219	2.373	158,997	2.3133	5.48%
2005-08-09	0	0.365	0.360	0.365	0.360	0.385	2,495,000	922,925	0.3699	2.250	2.219	2.250	2.219	2.373	404,793	2.2800	-3.95%
2005-08-08	0	0.380	0.375	0.380	0.375	0.405	3,509,000	1,367,775	0.3898	2.342	2.311	2.342	2.311	2.496	569,305	2.4025	-2.56%
2005-08-05	0	0.390	0.390	0.395	0.390	0.415	9,670,000	3,870,475	0.4003	2.404	2.404	2.435	2.404	2.558	1,568,875	2.4670	0.00%
2005-08-04	0	0.390	0.385	0.395	0.350	0.400	8,290,000	3,133,325	0.3780	2.404	2.373	2.435	2.157	2.465	1,344,982	2.3296	11.43%
2005-08-03	0	0.350	0.340	0.350	0.320	0.355	1,471,200	511,346	0.3476	2.157	2.096	2.157	1.972	2.188	238,690	2.1423	0.00%
2005-08-02	0	0.350	0.340	0.350	0.335	0.350	1,247,000	433,250	0.3474	2.157	2.096	2.157	2.065	2.157	202,315	2.1415	4.48%
2005-08-01	0	0.335	0.335	0.345	0.335	0.340	132,400	44,356	0.3350	2.065	2.065	2.126	2.065	2.096	21,481	2.0649	0.00%
2005-07-29	0	0.335	0.335	0.345	0.335	0.345	227,640	76,264	0.3350	2.065	2.065	2.126	2.065	2.126	36,933	2.0649	-1.47%
2005-07-28	0	0.340	0.340	0.345	0.340	0.360	690,000	240,700	0.3488	2.096	2.096	2.126	2.096	2.219	111,947	2.1501	-5.56%
2005-07-27	0	0.360	0.355	0.360	0.340	0.365	1,840,000	647,500	0.3519	2.219	2.188	2.219	2.096	2.250	298,524	2.1690	14.29%
2005-07-26	0	0.315	0.315	0.330	0.315	0.335	930,000	297,550	0.3199	1.942	1.942	2.034	1.942	2.065	150,885	1.9720	-5.97%
2005-07-25	0	0.335	0.320	0.335	0.330	0.340	660,000	219,175	0.3321	2.065	1.972	2.065	2.034	2.096	107,079	2.0468	-1.47%
2005-07-22	0	0.340	0.320	0.340	0.305	0.340	85,000	27,725	0.3262	2.096	1.972	2.096	1.880	2.096	13,791	2.0104	7.94%
2005-07-21	0	0.315	0.315	0.325	0.315	0.315	330,000	103,950	0.3150	1.942	1.942	2.003	1.942	1.942	53,540	1.9416	0.00%
2005-07-20	0	0.315	0.315	0.320	0.310	0.315	570,000	177,700	0.3118	1.942	1.942	1.972	1.911	1.942	92,478	1.9215	0.00%
2005-07-19	0	0.315	0.310	0.320	0.310	0.315	920,000	287,850	0.3129	1.942	1.911	1.972	1.911	1.942	149,262	1.9285	-1.56%
2005-07-18	0	0.320	0.320	0.335	0.320	0.330	225,000	73,600	0.3271	1.972	1.972	2.065	1.972	2.034	36,504	2.0162	-7.25%
2005-07-15	0	0.345	0.330	0.345	0.345	0.345	100,000	34,500	0.3450	2.126	2.034	2.126	2.126	2.126	16,224	2.1265	0.00%
2005-07-14	0	0.345	0.340	0.350	0.270	0.360	1,710,000	580,900	0.3397	2.126	2.096	2.157	1.664	2.219	277,433	2.0938	6.15%
2005-07-13	0	0.325	0.310	0.325	-	-	0	0	-	2.003	1.911	2.003	-	-	0	-	0.00%
2005-07-12	0	0.325	0.315	0.325	0.320	0.325	373,000	121,015	0.3244	2.003	1.942	2.003	1.972	2.003	60,516	1.9997	-1.52%
2005-07-11	0	0.330	0.325	0.330	0.295	0.330	1,550,000	499,375	0.3222	2.034	2.003	2.034	1.818	2.034	251,474	1.9858	13.79%
2005-07-08	0	0.290	0.280	0.295	0.270	0.290	1,310,000	371,450	0.2835	1.787	1.726	1.818	1.664	1.787	212,536	1.7477	3.57%
2005-07-07	0	0.280	0.275	0.285	0.275	0.325	3,960,000	1,170,525	0.2956	1.726	1.695	1.757	1.695	2.003	642,476	1.8219	-13.85%
2005-07-06	0	0.325	0.325	0.335	0.325	0.350	2,455,000	828,225	0.3374	2.003	2.003	2.065	2.003	2.157	398,303	2.0794	-7.14%
2005-07-05	0	0.350	0.350	0.360	0.350	0.360	575,000	203,650	0.3542	2.157	2.157	2.219	2.157	2.219	93,289	2.1830	-4.11%
2005-07-04	0	0.365	0.360	0.370	0.350	0.365	838,000	301,675	0.3600	2.250	2.219	2.281	2.157	2.250	135,958	2.2189	-2.67%
2005-06-30	0	0.375	0.375	0.380	0.375	0.380	1,150,000	431,950	0.3756	2.311	2.311	2.342	2.311	2.342	186,578	2.3151	-1.32%
2005-06-29	0	0.380	0.375	0.385	0.380	0.390	820,000	314,525	0.3836	2.342	2.311	2.373	2.342	2.404	133,038	2.3642	-1.30%
2005-06-28	0	0.385	0.380	0.390	0.385	0.400	1,680,000	651,300	0.3877	2.373	2.342	2.404	2.373	2.465	272,566	2.3895	-3.75%
2005-06-27	0	0.400	0.395	0.400	0.390	0.400	675,000	268,325	0.3975	2.465	2.435	2.465	2.404	2.465	109,513	2.4502	0.00%
2005-06-24	0	0.400	0.390	0.400	0.380	0.400	1,435,000	565,850	0.3943	2.465	2.404	2.465	2.342	2.465	232,817	2.4305	3.90%
2005-06-23	0	0.385	0.380	0.395	0.385	0.395	930,000	363,900	0.3913	2.373	2.342	2.435	2.373	2.435	150,885	2.4118	-2.53%
2005-06-22	0	0.395	0.395	0.405	0.395	0.400	570,000	227,200	0.3986	2.435	2.435	2.496	2.435	2.465	92,478	2.4568	-1.25%
2005-06-21	0	0.400	0.400	0.410	0.400	0.410	1,455,060	588,523	0.4045	2.465	2.465	2.527	2.465	2.527	236,071	2.4930	-2.44%
2005-06-20	0	0.410	0.405	0.410	0.405	0.410	1,475,000	601,975	0.4081	2.527	2.496	2.527	2.496	2.527	239,306	2.5155	0.00%
2005-06-17	0	0.410	0.405	0.410	0.380	0.410	3,300,000	1,310,400	0.3971	2.527	2.496	2.527	2.342	2.527	535,397	2.4475	2.50%
2005-06-16	0	0.400	0.400	0.405	0.395	0.415	990,000	397,550	0.4016	2.465	2.465	2.496	2.435	2.558	160,619	2.4751	-1.23%
2005-06-15	0	0.405	0.400	0.410	0.405	0.410	880,000	357,050	0.4057	2.496	2.465	2.527	2.496	2.527	142,773	2.5008	-1.22%
2005-06-14	0	0.410	0.410	0.415	0.410	0.410	425,000	174,250	0.4100	2.527	2.527	2.558	2.527	2.527	68,953	2.5271	-2.38%
2005-06-13	0	0.420	0.415	0.420	0.410	0.420	610,000	253,050	0.4148	2.589	2.558	2.589	2.527	2.589	98,967	2.5569	1.20%
2005-06-10	0	0.415	0.410	0.415	0.410	0.415	1,180,000	485,800	0.4117	2.558	2.527	2.558	2.527	2.558	191,445	2.5375	-1.19%
2005-06-09	0	0.420	0.415	0.420	0.420	0.425	1,498,000	632,150	0.4220	2.589	2.558	2.589	2.589	2.620	243,038	2.6010	0.00%
2005-06-08	0	0.420	0.420	0.425	0.420	0.435	1,459,440	617,087	0.4228	2.589	2.589	2.620	2.589	2.681	236,782	2.6061	-3.45%
2005-06-07	0	0.435	0.430	0.435	0.420	0.435	5,035,000	2,156,675	0.4283	2.681	2.650	2.681	2.589	2.681	816,886	2.6401	3.57%
2005-06-06	0	0.420	0.415	0.425	0.415	0.440	4,130,000	1,751,975	0.4242	2.589	2.558	2.620	2.558	2.712	670,057	2.6147	3.70%
2005-06-03	0	0.405	0.400	0.405	0.405	0.410	1,045,000	426,650	0.4083	2.496	2.465	2.496	2.496	2.527	169,542	2.5165	-1.22%
2005-06-02	0	0.410	0.405	0.410	0.405	0.410	1,560,000	634,300	0.4066	2.527	2.496	2.527	2.496	2.527	253,097	2.5062	1.23%
2005-06-01	0	0.405	0.405	0.410	0.405	0.415	1,490,000	610,975	0.4101	2.496	2.496	2.527	2.496	2.558	241,740	2.5274	-1.22%
2005-05-31	0	0.410	0.410	0.415	0.410	0.415	1,645,000	680,125	0.4134	2.527	2.527	2.558	2.527	2.558	266,887	2.5484	-1.20%
2005-05-30	0	0.415	0.410	0.415	0.405	0.420	3,820,000	1,564,125	0.4095	2.558	2.527	2.558	2.496	2.589	619,763	2.5237	0.00%
2005-05-27	0	0.415	0.410	0.420	0.410	0.425	3,485,000	1,453,250	0.4170	2.558	2.527	2.589	2.527	2.620	565,412	2.5703	-1.19%
2005-05-26	0	0.420	0.415	0.420	0.415	0.430	4,130,000	1,729,925	0.4189	2.589	2.558	2.589	2.558	2.650	670,057	2.5818	1.20%
2005-05-25	0	0.415	0.415	0.420	0.415	0.425	3,820,000	1,594,675	0.4175	2.558	2.558	2.589	2.558	2.620	619,763	2.5730	-3.49%
2005-05-24	0	0.430	0.425	0.435	0.425	0.445	2,885,000	1,249,100	0.4330	2.650	2.620	2.681	2.620	2.743	468,067	2.6686	-4.44%
2005-05-23	0	0.450	0.435	0.450	0.430	0.455	7,390,000	3,277,500	0.4435	2.774	2.681	2.774	2.650	2.804	1,198,965	2.7336	0.00%
2005-05-20	0	0.450	0.445	0.450	0.430	0.470	20,975,000	9,504,075	0.4531	2.774	2.743	2.774	2.650	2.897	3,403,015	2.7928	5.88%
2005-05-19	0	0.425	0.425	0.430	0.415	0.440	2,860,000	1,204,200	0.4210	2.620	2.620	2.650	2.558	2.712	464,011	2.5952	1.19%
2005-05-18	0	0.420	0.420	0.425	0.415	0.420	2,614,640	1,091,408	0.4174	2.589	2.589	2.620	2.558	2.589	424,203	2.5728	2.44%
2005-05-17	0	0.410	0.410	0.415	0.410	0.425	2,095,000	870,525	0.4155	2.527	2.527	2.558	2.527	2.620	339,896	2.5612	-2.38%
2005-05-13	0	0.420	0.410	0.420	0.405	0.425	3,480,000	1,450,175	0.4167	2.589	2.527	2.589	2.496	2.620	564,600	2.5685	2.44%
2005-05-12	0	0.410	0.410	0.415	0.410	0.430	2,135,000	897,300	0.4203	2.527	2.527	2.558	2.527	2.650	346,386	2.5905	-2.38%
2005-05-11	0	0.420	0.420	0.425	0.415	0.440	3,825,000	1,645,975	0.4303	2.589	2.589	2.620	2.558	2.712	620,574	2.6523	-4.55%
2005-05-10	0	0.440	0.435	0.445	0.435	0.455	3,088,600	1,372,276	0.4443	2.712	2.681	2.743	2.681	2.804	501,099	2.7385	-2.22%
2005-05-09	0	0.450	0.445	0.455	0.445	0.470	8,675,600	3,972,464	0.4579	2.774	2.743	2.804	2.743	2.897	1,407,542	2.8223	-3.23%
2005-05-06	0	0.465	0.460	0.465	0.425	0.480	17,384,000	8,102,225	0.4661	2.866	2.835	2.866	2.620	2.959	2,820,406	2.8727	8.14%
2005-05-05	0	0.430	0.425	0.430	0.425	0.445	1,435,000	620,800	0.4326	2.650	2.620	2.650	2.620	2.743	232,817	2.6665	-2.27%
2005-05-04	0	0.440	0.435	0.440	0.430	0.450	5,510,000	2,441,950	0.4432	2.712	2.681	2.712	2.650	2.774	893,951	2.7316	1.15%
2005-05-03	0	0.435	0.430	0.435	0.395	0.455	5,800,000	2,522,525	0.4349	2.681	2.650	2.681	2.435	2.804	941,001	2.6807	4.82%
2005-04-29	0	0.415	0.415	0.420	0.410	0.425	1,300,500	546,825	0.4205	2.558	2.558	2.589	2.527	2.620	210,995	2.5916	-4.60%
2005-04-28	0	0.435	0.425	0.440	0.420	0.445	9,359,000	3,989,540	0.4263	2.681	2.620	2.712	2.589	2.743	1,518,418	2.6274	-2.25%
2005-04-27	0	0.445	0.440	0.445	0.440	0.460	5,478,000	2,450,810	0.4474	2.743	2.712	2.743	2.712	2.835	888,759	2.7576	-2.20%
2005-04-26	0	0.455	0.450	0.455	0.450	0.480	12,772,000	5,881,605	0.4605	2.804	2.774	2.804	2.774	2.959	2,072,148	2.8384	-4.21%
2005-04-25	0	0.475	0.470	0.480	0.460	0.500	9,210,000	4,456,825	0.4839	2.928	2.897	2.959	2.835	3.082	1,494,244	2.9827	-4.04%
2005-04-22	0	0.495	0.490	0.495	0.480	0.520	42,014,000	20,950,965	0.4987	3.051	3.020	3.051	2.959	3.205	6,816,414	3.0736	5.32%
2005-04-21	0	0.470	0.470	0.475	0.360	0.490	45,375,000	20,295,175	0.4473	2.897	2.897	2.928	2.219	3.020	7,361,708	2.7569	16.05%
2005-04-20	1	-	-	-	-	-	0	0	-	2.496	-	-	-	-	0	-	0.00%
2005-04-19	1	-	-	-	-	-	0	0	-	2.496	-	-	-	-	0	-	0.00%
2005-04-18	1	-	-	-	-	-	0	0	-	2.496	-	-	-	-	0	-	0.00%
2005-04-15	1	-	-	-	-	-	0	0	-	2.496	-	-	-	-	0	-	0.00%
2005-04-14	1	-	-	-	-	-	0	0	-	2.496	-	-	-	-	0	-	0.00%
2005-04-13	1	-	-	-	-	-	0	0	-	2.496	-	-	-	-	0	-	0.00%
2005-04-12	1	-	-	-	-	-	0	0	-	2.496	-	-	-	-	0	-	0.00%
2005-04-11	1	-	-	-	-	-	0	0	-	2.496	-	-	-	-	0	-	0.00%
2005-04-08	1	-	-	-	-	-	0	0	-	2.496	-	-	-	-	0	-	0.00%
2005-04-07	1	-	-	-	-	-	0	0	-	2.496	-	-	-	-	0	-	0.00%
2005-04-06	1	-	-	-	-	-	0	0	-	2.496	-	-	-	-	0	-	0.00%
2005-04-04	1	-	-	-	-	-	0	0	-	2.496	-	-	-	-	0	-	0.00%
2005-04-01	1	-	-	-	-	-	0	0	-	2.496	-	-	-	-	0	-	0.00%
2005-03-31	1	-	-	-	-	-	0	0	-	2.496	-	-	-	-	0	-	0.00%
2005-03-30	1	-	-	-	-	-	0	0	-	2.496	-	-	-	-	0	-	0.00%
2005-03-29	1	-	-	-	-	-	0	0	-	2.496	-	-	-	-	0	-	0.00%
2005-03-24	0	0.405	0.400	0.405	0.375	0.430	25,566,000	10,408,755	0.4071	2.496	2.465	2.496	2.311	2.650	4,147,866	2.5094	6.58%
2005-03-23	0	0.380	0.375	0.380	0.370	0.390	2,375,000	903,325	0.3803	2.342	2.311	2.342	2.281	2.404	385,324	2.3443	-2.56%
2005-03-22	0	0.390	0.385	0.395	0.370	0.395	7,801,000	3,002,560	0.3849	2.404	2.373	2.435	2.281	2.435	1,265,646	2.3724	-1.27%
2005-03-21	0	0.395	0.390	0.395	0.385	0.430	6,710,000	2,690,100	0.4009	2.435	2.404	2.435	2.373	2.650	1,088,640	2.4711	-8.14%
2005-03-18	0	0.430	0.435	0.440	0.430	0.450	5,065,000	2,240,450	0.4423	2.650	2.681	2.712	2.650	2.774	821,753	2.7264	-3.37%
2005-03-17	0	0.445	0.445	0.455	0.440	0.460	7,665,000	3,454,350	0.4507	2.743	2.743	2.804	2.712	2.835	1,243,581	2.7777	-1.11%
2005-03-16	0	0.450	0.440	0.450	0.440	0.450	3,570,000	1,589,475	0.4452	2.774	2.712	2.774	2.712	2.774	579,202	2.7442	1.12%
2005-03-15	0	0.445	0.440	0.445	0.440	0.475	22,905,000	10,400,625	0.4541	2.743	2.712	2.743	2.712	2.928	3,716,141	2.7988	1.14%
2005-03-14	0	0.440	0.435	0.440	0.430	0.460	10,518,000	4,645,690	0.4417	2.712	2.681	2.712	2.650	2.835	1,706,456	2.7224	-4.35%
2005-03-11	0	0.460	0.455	0.460	0.450	0.470	14,825,000	6,832,025	0.4608	2.835	2.804	2.835	2.774	2.897	2,405,230	2.8405	2.22%
2005-03-10	0	0.450	0.445	0.450	0.430	0.465	7,975,000	3,568,400	0.4474	2.774	2.743	2.774	2.650	2.866	1,293,876	2.7579	-2.17%
2005-03-09	0	0.460	0.450	0.460	0.445	0.485	11,560,000	5,323,850	0.4605	2.835	2.774	2.835	2.743	2.989	1,875,512	2.8386	-2.13%
2005-03-08	0	0.470	0.465	0.470	0.455	0.485	17,680,000	8,303,200	0.4696	2.897	2.866	2.897	2.804	2.989	2,868,430	2.8947	4.44%
2005-03-07	0	0.450	0.450	0.455	0.445	0.520	34,164,520	16,337,632	0.4782	2.774	2.774	2.804	2.743	3.205	5,542,903	2.9475	-11.76%
2005-03-04	0	0.510	0.500	0.510	0.490	0.590	28,345,000	14,933,600	0.5269	3.143	3.082	3.143	3.020	3.637	4,598,735	3.2473	-13.56%
2005-03-03	0	0.590	0.580	0.590	0.450	0.610	73,700,000	41,017,125	0.5565	3.637	3.575	3.637	2.774	3.760	11,957,198	3.4303	21.65%
2005-03-02	0	0.485	0.485	0.490	0.480	0.550	17,135,000	8,749,225	0.5106	2.989	2.989	3.020	2.959	3.390	2,780,008	3.1472	-6.73%
2005-03-01	0	0.520	0.520	0.530	0.510	0.610	16,575,000	9,135,100	0.5511	3.205	3.205	3.267	3.143	3.760	2,689,153	3.3970	-14.75%
2005-02-28	0	0.610	0.610	0.620	0.610	0.670	9,478,000	5,951,710	0.6279	3.760	3.760	3.821	3.760	4.130	1,537,725	3.8705	-7.58%
2005-02-25	0	0.660	0.660	0.670	0.660	0.740	10,265,000	7,048,100	0.6866	4.068	4.068	4.130	4.068	4.561	1,665,409	4.2321	-8.33%
2005-02-24	0	0.720	0.710	0.720	0.710	0.800	18,731,440	14,038,758	0.7495	4.438	4.376	4.438	4.376	4.931	3,039,017	4.6195	-8.86%
2005-02-23	0	0.790	0.790	0.800	0.770	0.820	4,965,000	3,949,550	0.7955	4.869	4.869	4.931	4.746	5.054	805,529	4.9031	-1.25%
2005-02-22	0	0.800	0.790	0.800	0.760	0.830	8,851,200	7,015,774	0.7926	4.931	4.869	4.931	4.684	5.116	1,436,032	4.8855	2.56%
2005-02-21	0	0.780	0.780	0.800	0.780	0.870	12,025,000	10,010,400	0.8325	4.808	4.808	4.931	4.808	5.362	1,950,954	5.1310	-8.24%
2005-02-18	0	0.850	0.840	0.850	0.800	0.900	23,060,000	19,661,000	0.8526	5.239	5.177	5.239	4.931	5.547	3,741,289	5.2551	6.25%
2005-02-17	0	0.800	0.800	0.810	0.730	0.860	14,840,000	11,995,900	0.8083	4.931	4.931	4.993	4.499	5.301	2,407,664	4.9824	3.90%
2005-02-16	0	0.770	0.750	0.770	0.740	0.790	2,365,000	1,803,600	0.7626	4.746	4.623	4.746	4.561	4.869	383,701	4.7005	-1.28%
2005-02-15	0	0.780	0.770	0.780	0.770	0.840	3,140,000	2,488,000	0.7924	4.808	4.746	4.808	4.746	5.177	509,438	4.8838	-9.30%
2005-02-14	0	0.860	0.850	0.860	0.830	0.920	2,830,000	2,487,300	0.8789	5.301	5.239	5.301	5.116	5.671	459,143	5.4173	-2.27%
2005-02-08	0	0.880	0.870	0.880	0.820	0.900	4,350,000	3,794,600	0.8723	5.424	5.362	5.424	5.054	5.547	705,751	5.3767	6.02%
2005-02-07	0	0.830	0.830	0.840	0.790	0.840	1,201,200	971,912	0.8091	5.116	5.116	5.177	4.869	5.177	194,884	4.9871	5.06%
2005-02-04	0	0.790	0.780	0.800	0.780	0.820	1,335,000	1,059,950	0.7940	4.869	4.808	4.931	4.808	5.054	216,592	4.8938	2.60%
2005-02-03	0	0.770	0.760	0.780	0.740	0.800	1,481,000	1,150,410	0.7768	4.746	4.684	4.808	4.561	4.931	240,280	4.7878	-3.75%
2005-02-02	0	0.800	0.790	0.800	0.720	0.850	3,906,800	3,057,274	0.7826	4.931	4.869	4.931	4.438	5.239	633,845	4.8234	0.00%
2005-02-01	0	0.800	0.790	0.810	0.780	0.960	4,542,000	3,812,130	0.8393	4.931	4.869	4.993	4.808	5.917	736,901	5.1732	-14.89%
2005-01-31	0	0.940	0.930	0.950	0.920	1.050	3,010,000	2,963,800	0.9847	5.794	5.732	5.855	5.671	6.472	488,347	6.0690	-10.48%
2005-01-28	0	1.050	1.020	1.060	0.990	1.080	4,204,000	4,362,760	1.0378	6.472	6.287	6.533	6.102	6.657	682,063	6.3964	0.96%
2005-01-27	0	1.040	1.040	1.050	0.990	1.080	4,900,000	5,063,500	1.0334	6.410	6.410	6.472	6.102	6.657	794,983	6.3693	5.05%
2005-01-26	0	0.990	0.990	1.000	0.980	1.160	8,706,500	9,223,325	1.0594	6.102	6.102	6.164	6.040	7.150	1,412,556	6.5295	-13.16%
2005-01-25	0	1.140	1.130	1.150	1.120	1.200	4,382,400	5,041,362	1.1504	7.027	6.965	7.088	6.903	7.396	711,007	7.0905	-2.56%
2005-01-24	0	1.170	1.160	1.170	1.150	1.360	6,645,000	8,438,400	1.2699	7.211	7.150	7.211	7.088	8.383	1,078,095	7.8271	-12.69%
2005-01-21	0	1.340	1.340	1.350	1.080	1.370	19,232,800	24,213,274	1.2590	8.259	8.259	8.321	6.657	8.444	3,120,358	7.7598	19.64%
2005-01-20	0	1.120	1.110	1.130	1.070	1.220	7,435,000	8,521,650	1.1462	6.903	6.842	6.965	6.595	7.520	1,206,266	7.0645	-2.61%
2005-01-19	0	1.150	1.130	1.150	1.110	1.190	3,116,000	3,603,660	1.1565	7.088	6.965	7.088	6.842	7.335	505,545	7.1283	-1.71%
2005-01-18	0	1.170	1.150	1.180	1.140	1.250	3,950,000	4,730,350	1.1976	7.211	7.088	7.273	7.027	7.705	640,854	7.3813	-3.31%
2005-01-17	0	1.210	1.190	1.210	1.120	1.380	6,038,400	7,527,478	1.2466	7.458	7.335	7.458	6.903	8.506	979,679	7.6836	0.83%
2005-01-14	0	1.200	1.220	1.230	0.960	1.450	22,353,400	28,571,360	1.2782	7.396	7.520	7.581	5.917	8.937	3,626,649	7.8782	14.29%
2005-01-13	0	1.050	1.050	1.070	0.870	1.090	13,521,450	13,700,986	1.0133	6.472	6.472	6.595	5.362	6.718	2,193,740	6.2455	12.90%
2005-01-12	0	0.930	0.930	0.960	0.750	0.960	13,883,000	11,588,090	0.8347	5.732	5.732	5.917	4.623	5.917	2,252,399	5.1448	4.49%
2005-01-11	0	0.890	0.860	0.900	0.880	1.300	8,860,900	9,756,258	1.1010	5.486	5.301	5.547	5.424	8.013	1,437,606	6.7865	-29.37%
2005-01-10	0	1.260	1.260	1.280	1.100	1.430	9,639,800	12,195,268	1.2651	7.766	7.766	7.889	6.780	8.814	1,563,976	7.7976	-5.97%
2005-01-07	0	1.340	1.320	1.330	1.100	2.125	23,714,500	36,773,003	1.5507	8.259	8.136	8.198	6.780	13.10	3,847,476	9.5577	-34.63%
2005-01-06	0	2.050	2.025	2.075	1.920	2.200	22,734,280	47,157,021	2.0743	12.64	12.48	12.79	11.83	13.56	3,688,444	12.785	6.22%
2005-01-05	0	1.930	1.910	1.960	1.840	2.250	12,434,880	24,820,070	1.9960	11.90	11.77	12.08	11.34	13.87	2,017,454	12.303	-14.22%
2005-01-04	0	2.250	2.250	2.275	2.025	2.425	19,922,520	45,549,172	2.2863	13.87	13.87	14.02	12.48	14.95	3,232,259	14.092	13.64%
2005-01-03	0	1.980	1.970	1.990	1.560	2.150	33,172,800	65,130,497	1.9634	12.20	12.14	12.27	9.615	13.25	5,382,005	12.102	30.26%
2004-12-31	0	1.520	1.530	1.540	1.430	1.610	10,665,160	16,356,475	1.5336	9.369	9.430	9.492	8.814	9.923	1,730,332	9.4528	-10.06%
2004-12-30	0	1.690	1.670	1.680	1.060	1.790	30,261,620	43,811,014	1.4477	10.42	10.29	10.35	6.533	11.03	4,909,691	8.9234	60.95%
2004-12-29	0	1.050	1.030	1.050	0.950	1.210	12,044,380	12,829,487	1.0652	6.472	6.349	6.472	5.855	7.458	1,954,098	6.5654	5.00%
2004-12-28	1	-	-	-	-	-	0	0	-	6.164	-	-	-	-	0	-	0.00%
2004-12-24	1	-	-	-	-	-	0	0	-	6.164	-	-	-	-	0	-	0.00%
2004-12-23	0	1.000	0.990	1.010	0.900	1.150	16,962,160	17,296,346	1.0197	6.164	6.102	6.225	5.547	7.088	2,751,966	6.2851	28.21%
2004-12-22	0	0.780	0.760	0.780	0.600	0.780	12,729,600	8,481,234	0.6663	4.808	4.684	4.808	3.698	4.808	2,065,269	4.1066	23.81%
2004-12-21	0	0.630	0.620	0.650	0.620	0.690	8,675,000	5,619,950	0.6478	3.883	3.821	4.006	3.821	4.253	1,407,445	3.9930	-10.00%
2004-12-20	0	0.700	0.670	0.700	0.610	0.750	10,478,360	7,117,191	0.6792	4.315	4.130	4.315	3.760	4.623	1,700,025	4.1865	14.75%
2004-12-17	0	0.610	0.600	0.610	0.550	0.610	11,921,580	7,144,998	0.5993	3.760	3.698	3.760	3.390	3.760	1,934,175	3.6941	0.00%
2004-12-16	0	0.610	0.590	0.630	0.580	0.640	4,413,600	2,676,288	0.6064	3.760	3.637	3.883	3.575	3.945	716,069	3.7375	1.67%
2004-12-15	1	-	-	-	-	-	0	0	-	3.698	-	-	-	-	0	-	0.00%
2004-12-14	1	-	-	-	-	-	0	0	-	3.698	-	-	-	-	0	-	0.00%
2004-12-13	0	0.600	0.600	0.670	0.400	0.800	905,200	510,205	0.5636	3.698	3.698	4.130	2.465	4.931	146,861	3.4741	30.43%
2004-12-10	0	0.460	0.430	0.480	0.400	0.460	708,360	301,242	0.4253	2.835	2.650	2.959	2.465	2.835	114,925	2.6212	21.05%
2004-12-09	0	0.380	0.300	0.380	-	-	600	168	0.2800	2.342	1.849	2.342	-	-	97	1.7258	0.00%
2004-12-08	0	0.380	0.370	0.380	0.390	0.390	45,000	17,550	0.3900	2.342	2.281	2.342	2.404	2.404	7,301	2.4038	-2.56%
2004-12-07	0	0.390	0.370	0.410	0.390	0.390	135,920	52,954	0.3896	2.404	2.281	2.527	2.404	2.404	22,052	2.4013	0.00%
2004-12-06	0	0.390	0.370	0.410	0.380	0.390	237,600	91,630	0.3856	2.404	2.281	2.527	2.342	2.404	38,549	2.3770	0.00%
2004-12-03	0	0.390	0.370	0.390	0.310	0.390	202,160	75,456	0.3732	2.404	2.281	2.404	1.911	2.404	32,799	2.3006	5.41%
2004-12-02	0	0.370	0.330	0.400	-	-	0	0	-	2.281	2.034	2.465	-	-	0	-	0.00%
2004-12-01	0	0.370	0.320	0.400	-	-	0	0	-	2.281	1.972	2.465	-	-	0	-	0.00%
2004-11-30	0	0.370	0.330	0.370	0.305	0.370	420,000	142,475	0.3392	2.281	2.034	2.281	1.880	2.281	68,141	2.0909	19.35%
2004-11-29	0	0.310	0.310	0.340	0.305	0.310	20,000	6,195	0.3098	1.911	1.911	2.096	1.880	1.911	3,245	1.9092	-16.22%
2004-11-26	0	0.370	0.265	0.380	0.350	0.380	180,000	67,000	0.3722	2.281	1.633	2.342	2.157	2.342	29,203	2.2942	-3.90%
2004-11-25	0	0.385	0.280	0.385	-	-	0	0	-	2.373	1.726	2.373	-	-	0	-	-1.28%
2004-11-24	0	0.390	0.340	0.390	0.385	0.390	90,000	34,850	0.3872	2.404	2.096	2.404	2.373	2.404	14,602	2.3867	5.41%
2004-11-23	0	0.370	0.300	0.380	-	-	0	0	-	2.281	1.849	2.342	-	-	0	-	0.00%
2004-11-22	0	0.370	0.350	0.375	0.350	0.370	300,000	108,800	0.3627	2.281	2.157	2.311	2.157	2.281	48,672	2.2354	8.82%
2004-11-19	0	0.340	0.270	0.340	0.310	0.340	35,000	11,650	0.3329	2.096	1.664	2.096	1.911	2.096	5,678	2.0516	9.68%
2004-11-18	0	0.310	0.300	0.310	0.300	0.310	200,000	60,300	0.3015	1.911	1.849	1.911	1.849	1.911	32,448	1.8583	3.33%
2004-11-17	0	0.300	0.260	0.305	-	-	2,400	576	0.2400	1.849	1.603	1.880	-	-	389	1.4793	0.00%
2004-11-16	0	0.300	0.280	0.305	0.300	0.300	30,000	9,000	0.3000	1.849	1.726	1.880	1.849	1.849	4,867	1.8491	0.00%
2004-11-15	0	0.300	0.265	0.300	-	-	0	0	-	1.849	1.633	1.849	-	-	0	-	0.00%
2004-11-12	0	0.300	0.280	0.305	0.250	0.310	5,200,840	1,378,895	0.2651	1.849	1.726	1.880	1.541	1.911	843,792	1.6342	15.38%
2004-11-11	0	0.260	0.260	0.310	0.260	0.260	6,000	1,545	0.2575	1.603	1.603	1.911	1.603	1.603	973	1.5871	-16.13%
2004-11-10	0	0.310	0.265	0.310	-	-	0	0	-	1.911	1.633	1.911	-	-	0	-	0.00%
2004-11-09	0	0.310	0.260	0.320	0.310	0.310	50,600	15,650	0.3093	1.911	1.603	1.972	1.911	1.911	8,209	1.9063	3.33%
2004-11-08	0	0.300	0.270	0.310	-	-	0	0	-	1.849	1.664	1.911	-	-	0	-	0.00%
2004-11-05	0	0.300	0.300	0.310	0.300	0.310	60,000	18,550	0.3092	1.849	1.849	1.911	1.849	1.911	9,734	1.9056	0.00%
2004-11-04	0	0.300	0.250	0.300	0.300	0.300	70,000	21,000	0.3000	1.849	1.541	1.849	1.849	1.849	11,357	1.8491	0.00%
2004-11-03	0	0.300	0.250	0.320	0.300	0.300	85,000	25,500	0.3000	1.849	1.541	1.972	1.849	1.849	13,791	1.8491	0.00%
2004-11-02	0	0.300	0.250	0.310	-	-	0	0	-	1.849	1.541	1.911	-	-	0	-	0.00%
2004-11-01	0	0.300	0.250	0.310	0.300	0.300	55,000	16,500	0.3000	1.849	1.541	1.911	1.849	1.849	8,923	1.8491	0.00%
2004-10-29	0	0.300	0.250	0.300	0.300	0.300	25,000	7,500	0.3000	1.849	1.541	1.849	1.849	1.849	4,056	1.8491	0.00%
2004-10-28	0	0.300	-	0.320	-	-	0	0	-	1.849	-	1.972	-	-	0	-	0.00%
2004-10-27	0	0.300	0.255	0.305	0.300	0.300	103,000	30,750	0.2985	1.849	1.572	1.880	1.849	1.849	16,711	1.8401	-1.64%
2004-10-26	0	0.305	0.250	0.310	0.300	0.305	260,000	78,950	0.3037	1.880	1.541	1.911	1.849	1.880	42,183	1.8716	1.67%
2004-10-25	0	0.300	0.250	0.310	0.300	0.310	460,000	140,100	0.3046	1.849	1.541	1.911	1.849	1.911	74,631	1.8772	-1.64%
2004-10-21	0	0.305	0.305	0.335	0.290	0.300	94,000	27,940	0.2972	1.880	1.880	2.065	1.787	1.849	15,251	1.8320	5.17%
2004-10-20	0	0.290	0.250	0.290	-	-	3,000	720	0.2400	1.787	1.541	1.787	-	-	487	1.4793	-1.69%
2004-10-19	0	0.295	0.250	0.300	-	-	0	0	-	1.818	1.541	1.849	-	-	0	-	0.00%
2004-10-18	0	0.295	0.180	0.300	-	-	0	0	-	1.818	1.109	1.849	-	-	0	-	0.00%
2004-10-15	0	0.295	0.205	0.300	-	-	0	0	-	1.818	1.264	1.849	-	-	0	-	0.00%
2004-10-14	0	0.295	0.255	0.300	0.280	0.295	91,000	25,515	0.2804	1.818	1.572	1.849	1.726	1.818	14,764	1.7282	18.00%
2004-10-13	0	0.250	0.250	-	0.250	0.250	5,000	1,250	0.2500	1.541	1.541	-	1.541	1.541	811	1.5409	0.00%
2004-10-12	0	0.250	0.250	-	-	-	1,200	288	0.2400	1.541	1.541	-	-	-	195	1.4793	0.00%
2004-10-11	0	0.250	0.250	0.300	0.250	0.250	16,000	3,990	0.2494	1.541	1.541	1.849	1.541	1.541	2,596	1.5371	-7.41%
2004-10-08	0	0.270	0.250	0.300	0.270	0.270	12,000	3,180	0.2650	1.664	1.541	1.849	1.664	1.664	1,947	1.6334	8.00%
2004-10-07	0	0.250	0.250	-	-	-	0	0	-	1.541	1.541	-	-	-	0	-	0.00%
2004-10-06	0	0.250	0.250	0.300	0.250	0.250	22,000	5,460	0.2482	1.541	1.541	1.849	1.541	1.541	3,569	1.5297	-10.71%
2004-10-05	0	0.280	0.211	0.300	-	-	0	0	-	1.726	1.301	1.849	-	-	0	-	0.00%
2004-10-04	0	0.280	0.250	0.300	-	-	0	0	-	1.726	1.541	1.849	-	-	0	-	0.00%
2004-09-30	0	0.280	0.255	0.350	-	-	0	0	-	1.726	1.572	2.157	-	-	0	-	0.00%
2004-09-28	0	0.280	0.255	-	-	-	0	0	-	1.726	1.572	-	-	-	0	-	0.00%
2004-09-27	0	0.280	0.255	0.380	-	-	0	0	-	1.726	1.572	2.342	-	-	0	-	0.00%
2004-09-24	0	0.280	0.255	-	-	-	0	0	-	1.726	1.572	-	-	-	0	-	0.00%
2004-09-23	0	0.280	0.265	0.320	-	-	0	0	-	1.726	1.633	1.972	-	-	0	-	0.00%
2004-09-22	0	0.280	0.255	0.350	-	-	0	0	-	1.726	1.572	2.157	-	-	0	-	0.00%
2004-09-21	0	0.280	0.250	0.360	-	-	0	0	-	1.726	1.541	2.219	-	-	0	-	0.00%
2004-09-20	0	0.280	0.220	0.380	-	-	0	0	-	1.726	1.356	2.342	-	-	0	-	0.00%
2004-09-17	0	0.280	0.280	0.350	0.280	0.280	20,000	5,600	0.2800	1.726	1.726	2.157	1.726	1.726	3,245	1.7258	0.00%
2004-09-16	0	0.280	0.270	0.300	0.250	0.280	55,000	14,950	0.2718	1.726	1.664	1.849	1.541	1.726	8,923	1.6754	0.00%
2004-09-15	0	0.280	0.250	0.280	0.300	0.300	80,000	24,000	0.3000	1.726	1.541	1.726	1.849	1.849	12,979	1.8491	-6.67%
2004-09-14	0	0.300	0.280	0.300	0.295	0.300	35,000	10,425	0.2979	1.849	1.726	1.849	1.818	1.849	5,678	1.8359	7.14%
2004-09-13	0	0.280	0.247	0.290	-	-	0	0	-	1.726	1.522	1.787	-	-	0	-	0.00%
2004-09-10	0	0.280	0.246	0.300	-	-	0	0	-	1.726	1.516	1.849	-	-	0	-	0.00%
2004-09-09	0	0.280	0.248	0.320	-	-	0	0	-	1.726	1.529	1.972	-	-	0	-	0.00%
2004-09-08	0	0.280	0.230	0.300	-	-	2,350	541	0.2302	1.726	1.418	1.849	-	-	381	1.4190	0.00%
2004-09-07	0	0.280	0.245	0.300	-	-	0	0	-	1.726	1.510	1.849	-	-	0	-	0.00%
2004-09-06	0	0.280	0.245	0.290	-	-	0	0	-	1.726	1.510	1.787	-	-	0	-	0.00%
2004-09-03	0	0.280	0.245	0.290	0.280	0.300	125,000	35,800	0.2864	1.726	1.510	1.787	1.726	1.849	20,280	1.7653	0.00%
2004-09-02	0	0.280	0.246	0.315	0.280	0.280	31,200	8,688	0.2785	1.726	1.516	1.942	1.726	1.726	5,062	1.7163	14.29%
2004-09-01	0	0.245	0.245	0.285	-	-	0	0	-	1.510	1.510	1.757	-	-	0	-	0.00%
2004-08-31	0	0.245	0.245	0.280	-	-	0	0	-	1.510	1.510	1.726	-	-	0	-	2.94%
2004-08-30	0	0.238	0.238	-	0.238	0.240	100,000	23,850	0.2385	1.467	1.467	-	1.467	1.479	16,224	1.4700	1.28%
2004-08-27	0	0.235	0.235	-	0.235	0.235	5,000	1,175	0.2350	1.448	1.448	-	1.448	1.448	811	1.4485	1.73%
2004-08-26	0	0.231	0.231	-	-	-	1,200	264	0.2200	1.424	1.424	-	-	-	195	1.3560	0.00%
2004-08-25	0	0.231	0.231	-	-	-	0	0	-	1.424	1.424	-	-	-	0	-	0.00%
2004-08-24	0	0.231	0.231	-	-	-	0	0	-	1.424	1.424	-	-	-	0	-	0.43%
2004-08-23	0	0.230	0.230	-	0.220	0.220	5,000	1,100	0.2200	1.418	1.418	-	1.356	1.356	811	1.3560	-14.81%
2004-08-20	0	0.270	0.230	0.270	-	-	0	0	-	1.664	1.418	1.664	-	-	0	-	0.00%
2004-08-19	0	0.270	0.180	0.270	-	-	0	0	-	1.664	1.109	1.664	-	-	0	-	0.00%
2004-08-18	0	0.270	-	0.280	-	-	0	0	-	1.664	-	1.726	-	-	0	-	0.00%
2004-08-17	0	0.270	0.170	0.280	0.270	0.270	30,000	8,100	0.2700	1.664	1.048	1.726	1.664	1.664	4,867	1.6642	0.00%
2004-08-16	0	0.270	0.148	0.300	-	-	1,200	204	0.1700	1.664	0.912	1.849	-	-	195	1.0478	0.00%
2004-08-13	0	0.270	0.181	-	0.270	0.270	140,000	37,800	0.2700	1.664	1.116	-	1.664	1.664	22,714	1.6642	0.00%
2004-08-12	0	0.270	0.220	0.295	0.270	0.270	36,000	9,660	0.2683	1.664	1.356	1.818	1.664	1.664	5,841	1.6539	0.00%
2004-08-11	0	0.270	0.220	0.290	0.270	0.270	50,000	13,500	0.2700	1.664	1.356	1.787	1.664	1.664	8,112	1.6642	0.00%
2004-08-10	0	0.270	0.220	0.300	-	-	0	0	-	1.664	1.356	1.849	-	-	0	-	0.00%
2004-08-09	0	0.270	0.220	0.300	-	-	0	0	-	1.664	1.356	1.849	-	-	0	-	0.00%
2004-08-06	0	0.270	0.250	0.300	-	-	0	0	-	1.664	1.541	1.849	-	-	0	-	0.00%
2004-08-05	0	0.270	0.250	0.300	-	-	3,000	720	0.2400	1.664	1.541	1.849	-	-	487	1.4793	0.00%
2004-08-04	0	0.270	0.250	0.300	-	-	0	0	-	1.664	1.541	1.849	-	-	0	-	0.00%
2004-08-03	0	0.270	0.270	0.300	0.270	0.300	140,000	40,700	0.2907	1.664	1.664	1.849	1.664	1.849	22,714	1.7919	5.88%
2004-08-02	0	0.255	0.230	0.270	0.230	0.255	20,000	4,845	0.2423	1.572	1.418	1.664	1.418	1.572	3,245	1.4931	15.91%
2004-07-30	0	0.220	0.220	0.300	0.220	0.220	5,000	1,100	0.2200	1.356	1.356	1.849	1.356	1.356	811	1.3560	-8.33%
2004-07-29	0	0.240	0.220	0.270	0.240	0.250	212,000	52,400	0.2472	1.479	1.356	1.664	1.479	1.541	34,395	1.5235	9.09%
2004-07-28	0	0.220	0.210	0.300	-	-	0	0	-	1.356	1.294	1.849	-	-	0	-	0.00%
2004-07-27	0	0.220	0.160	0.300	-	-	0	0	-	1.356	0.986	1.849	-	-	0	-	0.00%
2004-07-26	0	0.220	0.200	-	0.211	0.220	15,000	3,230	0.2153	1.356	1.233	-	1.301	1.356	2,434	1.3272	-10.20%
2004-07-23	0	0.245	0.170	0.245	-	-	0	0	-	1.510	1.048	1.510	-	-	0	-	-2.00%
2004-07-22	0	0.250	0.176	0.250	-	-	0	0	-	1.541	1.085	1.541	-	-	0	-	-3.85%
2004-07-21	0	0.260	0.190	0.260	-	-	0	0	-	1.603	1.171	1.603	-	-	0	-	0.00%
2004-07-20	0	0.260	0.174	0.260	-	-	3,000	660	0.2200	1.603	1.072	1.603	-	-	487	1.3560	0.00%
2004-07-19	0	0.260	-	0.290	-	-	3,000	510	0.1700	1.603	-	1.787	-	-	487	1.0478	0.00%
2004-07-16	0	0.260	0.180	0.260	-	-	0	0	-	1.603	1.109	1.603	-	-	0	-	-10.34%
2004-07-15	0	0.290	0.163	0.315	-	-	0	0	-	1.787	1.005	1.942	-	-	0	-	0.00%
2004-07-14	0	0.290	0.166	0.290	-	-	0	0	-	1.787	1.023	1.787	-	-	0	-	0.00%
2004-07-13	0	0.290	0.250	0.300	0.280	0.300	420,000	121,150	0.2885	1.787	1.541	1.849	1.726	1.849	68,141	1.7779	11.54%
2004-07-12	0	0.260	0.160	0.280	-	-	0	0	-	1.603	0.986	1.726	-	-	0	-	0.00%
2004-07-09	0	0.260	0.160	0.280	-	-	0	0	-	1.603	0.986	1.726	-	-	0	-	0.00%
2004-07-08	0	0.260	0.182	-	-	-	2,000	360	0.1800	1.603	1.122	-	-	-	324	1.1095	0.00%
2004-07-07	0	0.260	0.182	0.290	-	-	0	0	-	1.603	1.122	1.787	-	-	0	-	0.00%
2004-07-06	0	0.260	0.180	0.300	-	-	0	0	-	1.603	1.109	1.849	-	-	0	-	0.00%
2004-07-05	0	0.260	0.170	-	-	-	0	0	-	1.603	1.048	-	-	-	0	-	0.00%
2004-07-02	0	0.260	0.179	-	-	-	0	0	-	1.603	1.103	-	-	-	0	-	0.00%
2004-06-30	0	0.260	0.220	0.280	-	-	0	0	-	1.603	1.356	1.726	-	-	0	-	0.00%
2004-06-29	0	0.260	0.192	0.280	-	-	0	0	-	1.603	1.183	1.726	-	-	0	-	0.00%
2004-06-28	0	0.260	0.206	-	0.260	0.260	50,000	13,000	0.2600	1.603	1.270	-	1.603	1.603	8,112	1.6025	4.00%
2004-06-25	0	0.250	0.217	0.260	-	-	0	0	-	1.541	1.338	1.603	-	-	0	-	0.00%
2004-06-24	0	0.250	0.206	-	0.201	0.250	185,000	41,595	0.2248	1.541	1.270	-	1.239	1.541	30,015	1.3858	0.00%
2004-06-23	0	0.250	0.202	-	-	-	0	0	-	1.541	1.245	-	-	-	0	-	0.00%
2004-06-21	0	0.250	0.152	0.280	-	-	0	0	-	1.541	0.937	1.726	-	-	0	-	0.00%
2004-06-18	0	0.250	0.173	0.280	-	-	0	0	-	1.541	1.066	1.726	-	-	0	-	0.00%
2004-06-17	0	0.250	0.229	-	0.235	0.250	150,000	35,790	0.2386	1.541	1.411	-	1.448	1.541	24,336	1.4706	2.04%
2004-06-16	0	0.245	0.238	0.250	-	-	1,200	276	0.2300	1.510	1.467	1.541	-	-	195	1.4176	0.00%
2004-06-15	0	0.245	0.245	0.275	0.245	0.275	64,600	15,931	0.2466	1.510	1.510	1.695	1.510	1.695	10,481	1.5200	-3.92%
2004-06-14	0	0.255	0.245	0.275	-	-	0	0	-	1.572	1.510	1.695	-	-	0	-	0.00%
2004-06-11	0	0.255	0.255	0.280	-	-	0	0	-	1.572	1.572	1.726	-	-	0	-	2.00%
2004-06-10	0	0.250	0.250	0.295	0.250	0.250	55,000	13,750	0.2500	1.541	1.541	1.818	1.541	1.541	8,923	1.5409	-7.41%
2004-06-09	0	0.270	0.265	0.275	0.255	0.280	96,200	25,250	0.2625	1.664	1.633	1.695	1.572	1.726	15,608	1.6178	-1.82%
2004-06-08	0	0.275	0.255	0.275	0.275	0.275	135,000	37,125	0.2750	1.695	1.572	1.695	1.695	1.695	21,903	1.6950	10.00%
2004-06-07	0	0.250	0.250	0.290	0.250	0.250	75,000	18,750	0.2500	1.541	1.541	1.787	1.541	1.541	12,168	1.5409	-10.71%
2004-06-04	0	0.280	0.260	0.290	-	-	0	0	-	1.726	1.603	1.787	-	-	0	-	0.00%
2004-06-03	0	0.280	0.178	0.290	-	-	0	0	-	1.726	1.097	1.787	-	-	0	-	0.00%
2004-06-02	0	0.280	0.210	0.290	-	-	0	0	-	1.726	1.294	1.787	-	-	0	-	0.00%
2004-06-01	0	0.280	0.222	0.285	0.250	0.280	155,000	40,925	0.2640	1.726	1.368	1.757	1.541	1.726	25,147	1.6274	7.69%
2004-05-31	0	0.260	0.260	0.290	0.260	0.260	50,000	13,000	0.2600	1.603	1.603	1.787	1.603	1.603	8,112	1.6025	-8.77%
2004-05-28	0	0.285	0.270	0.285	0.280	0.285	285,000	79,975	0.2806	1.757	1.664	1.757	1.726	1.757	46,239	1.7296	5.56%
2004-05-27	0	0.270	0.250	0.280	0.250	0.285	60,000	15,750	0.2625	1.664	1.541	1.726	1.541	1.757	9,734	1.6180	14.41%
2004-05-25	0	0.236	0.236	0.295	0.225	0.236	65,000	14,895	0.2292	1.455	1.455	1.818	1.387	1.455	10,546	1.4124	2.61%
2004-05-24	0	0.230	0.230	0.265	-	-	0	0	-	1.418	1.418	1.633	-	-	0	-	0.00%
2004-05-21	0	0.230	0.210	0.250	0.221	0.230	40,000	9,060	0.2265	1.418	1.294	1.541	1.362	1.418	6,490	1.3961	13.30%
2004-05-20	0	0.203	0.203	-	0.202	0.202	36,000	7,260	0.2017	1.251	1.251	-	1.245	1.245	5,841	1.2430	-3.33%
2004-05-19	0	0.210	0.201	-	0.210	0.210	200,000	42,000	0.2100	1.294	1.239	-	1.294	1.294	32,448	1.2944	0.00%
2004-05-18	0	0.210	0.190	-	0.210	0.210	80,000	16,800	0.2100	1.294	1.171	-	1.294	1.294	12,979	1.2944	5.00%
2004-05-17	0	0.200	0.180	0.200	-	-	0	0	-	1.233	1.109	1.233	-	-	0	-	-2.44%
2004-05-14	0	0.205	0.205	-	0.201	0.207	435,000	88,995	0.2046	1.264	1.264	-	1.239	1.276	70,575	1.2610	-10.09%
2004-05-13	0	0.228	0.202	0.236	-	-	0	0	-	1.405	1.245	1.455	-	-	0	-	0.00%
2004-05-12	0	0.228	0.205	-	0.228	0.230	60,000	13,700	0.2283	1.405	1.264	-	1.405	1.418	9,734	1.4074	0.00%
2004-05-11	0	0.228	0.212	0.230	0.195	0.228	445,000	94,335	0.2120	1.405	1.307	1.418	1.202	1.405	72,197	1.3066	-7.32%
2004-05-10	0	0.246	0.246	0.248	0.210	0.220	60,000	12,700	0.2117	1.516	1.516	1.529	1.294	1.356	9,734	1.3046	1.65%
2004-05-07	0	0.242	0.208	0.250	0.240	0.242	60,000	14,460	0.2410	1.492	1.282	1.541	1.479	1.492	9,734	1.4854	-10.37%
2004-05-06	0	0.270	0.210	0.270	0.250	0.305	41,200	11,038	0.2679	1.664	1.294	1.664	1.541	1.880	6,684	1.6513	8.00%
2004-05-05	0	0.250	0.240	0.250	0.200	0.290	1,444,000	324,015	0.2244	1.541	1.479	1.541	1.233	1.787	234,277	1.3830	-1.96%
2004-05-04	0	0.255	0.223	0.275	-	-	0	0	-	1.572	1.374	1.695	-	-	0	-	0.00%
2004-05-03	0	0.255	0.240	0.280	-	-	0	0	-	1.572	1.479	1.726	-	-	0	-	0.00%
2004-04-30	0	0.255	0.255	0.295	0.255	0.255	200,000	51,000	0.2550	1.572	1.572	1.818	1.572	1.572	32,448	1.5717	-1.92%
2004-04-29	0	0.260	0.260	0.300	0.255	0.260	66,200	17,063	0.2577	1.603	1.603	1.849	1.572	1.603	10,740	1.5887	-7.14%
2004-04-28	0	0.280	0.260	0.325	-	-	0	0	-	1.726	1.603	2.003	-	-	0	-	0.00%
2004-04-27	0	0.280	0.260	0.315	0.280	0.280	110,000	30,800	0.2800	1.726	1.603	1.942	1.726	1.726	17,847	1.7258	-11.11%
2004-04-26	0	0.315	0.280	0.320	-	-	0	0	-	1.942	1.726	1.972	-	-	0	-	0.00%
2004-04-23	0	0.315	0.310	0.320	0.295	0.315	175,000	53,700	0.3069	1.942	1.911	1.972	1.818	1.942	28,392	1.8914	6.78%
2004-04-22	0	0.295	0.295	0.320	0.295	0.300	95,000	28,275	0.2976	1.818	1.818	1.972	1.818	1.849	15,413	1.8345	-19.18%
2004-04-21	0	0.365	0.295	0.370	-	-	0	0	-	2.250	1.818	2.281	-	-	0	-	0.00%
2004-04-20	0	0.365	0.290	0.365	0.290	0.365	260,000	77,275	0.2972	2.250	1.787	2.250	1.787	2.250	42,183	1.8319	10.61%
2004-04-19	0	0.330	0.305	0.340	0.300	0.340	485,000	158,025	0.3258	2.034	1.880	2.096	1.849	2.096	78,687	2.0083	10.00%
2004-04-16	0	0.300	0.270	0.280	0.300	0.385	275,000	91,525	0.3328	1.849	1.664	1.726	1.849	2.373	44,616	2.0514	-20.00%
2004-04-15	0	0.375	0.330	0.375	0.330	0.375	30,000	10,325	0.3442	2.311	2.034	2.311	2.034	2.311	4,867	2.1213	7.14%
2004-04-14	0	0.350	0.345	0.350	0.325	0.365	395,000	139,325	0.3527	2.157	2.126	2.157	2.003	2.250	64,085	2.1741	-6.67%
2004-04-13	0	0.375	0.375	0.380	0.330	0.500	962,000	356,325	0.3704	2.311	2.311	2.342	2.034	3.082	156,076	2.2830	-8.54%
2004-04-08	0	0.410	0.400	0.430	0.390	0.510	1,165,000	470,450	0.4038	2.527	2.465	2.650	2.404	3.143	189,011	2.4890	-8.89%
2004-04-07	0	0.450	0.450	0.460	0.400	0.540	314,000	131,570	0.4190	2.774	2.774	2.835	2.465	3.328	50,944	2.5826	1.12%
2004-04-06	0	0.445	0.395	0.450	0.390	0.520	480,000	213,325	0.4444	2.743	2.435	2.774	2.404	3.205	77,876	2.7393	1.14%
2004-04-02	0	0.440	0.390	0.440	0.390	0.455	155,000	63,625	0.4105	2.712	2.404	2.712	2.404	2.804	25,147	2.5301	2.33%
2004-04-01	0	0.430	0.420	0.465	0.400	0.435	285,000	121,925	0.4278	2.650	2.589	2.866	2.465	2.681	46,239	2.6369	-18.87%
2004-03-31	0	0.530	0.530	0.560	0.455	0.530	100,000	46,400	0.4640	3.267	3.267	3.452	2.804	3.267	16,224	2.8599	-8.62%
2004-03-30	0	0.580	0.540	0.580	0.380	0.580	25,000	12,600	0.5040	3.575	3.328	3.575	2.342	3.575	4,056	3.1065	38.10%
2004-03-29	0	0.420	0.360	0.450	0.420	0.450	75,000	31,700	0.4227	2.589	2.219	2.774	2.589	2.774	12,168	2.6052	-17.65%
2004-03-26	0	0.510	0.480	0.510	0.470	0.670	340,000	164,350	0.4834	3.143	2.959	3.143	2.897	4.130	55,162	2.9794	-3.77%
2004-03-25	0	0.530	0.480	0.530	0.530	0.610	470,000	266,100	0.5662	3.267	2.959	3.267	3.267	3.760	76,254	3.4897	-3.64%
2004-03-24	1	-	-	-	-	-	0	0	-	3.390	-	-	-	-	0	-	0.00%
2004-03-23	1	-	-	-	-	-	0	0	-	3.390	-	-	-	-	0	-	0.00%
2004-03-22	1	-	-	-	-	-	0	0	-	3.390	-	-	-	-	0	-	0.00%
2004-03-19	0	0.550	0.500	0.570	0.550	0.600	87,200	50,350	0.5774	3.390	3.082	3.513	3.390	3.698	14,147	3.5589	-3.51%
2004-03-18	0	0.570	0.570	0.580	0.500	0.590	284,000	152,680	0.5376	3.513	3.513	3.575	3.082	3.637	46,077	3.3136	14.00%
2004-03-17	0	0.500	0.490	0.500	0.440	0.500	152,200	70,896	0.4658	3.082	3.020	3.082	2.712	3.082	24,693	2.8711	13.64%
2004-03-16	0	0.440	0.370	0.450	-	-	18,000	6,840	0.3800	2.712	2.281	2.774	-	-	2,920	2.3422	0.00%
2004-03-15	0	0.440	0.440	0.700	-	-	0	0	-	2.712	2.712	4.315	-	-	0	-	18.92%
2004-03-12	0	0.370	0.345	0.370	0.325	0.370	80,000	28,250	0.3531	2.281	2.126	2.281	2.003	2.281	12,979	2.1765	1.37%
2004-03-11	0	0.365	0.350	0.365	0.355	0.370	50,000	18,225	0.3645	2.250	2.157	2.250	2.188	2.281	8,112	2.2467	-1.35%
2004-03-10	0	0.370	0.350	0.370	-	-	0	0	-	2.281	2.157	2.281	-	-	0	-	-6.33%
2004-03-09	0	0.395	0.350	0.400	0.385	0.415	291,000	115,605	0.3973	2.435	2.157	2.465	2.373	2.558	47,212	2.4486	-1.25%
2004-03-08	0	0.400	0.270	0.415	-	-	0	0	-	2.465	1.664	2.558	-	-	0	-	0.00%
2004-03-05	0	0.400	0.370	0.430	0.400	0.420	210,000	86,300	0.4110	2.465	2.281	2.650	2.465	2.589	34,071	2.5330	-2.44%
2004-03-04	0	0.410	0.360	0.410	0.400	0.410	130,600	53,154	0.4070	2.527	2.219	2.527	2.465	2.527	21,189	2.5086	0.00%
2004-03-03	0	0.410	0.400	0.430	0.410	0.420	140,000	57,900	0.4136	2.527	2.465	2.650	2.527	2.589	22,714	2.5491	-4.65%
2004-03-02	0	0.430	0.325	0.440	0.430	0.450	123,025	53,840	0.4376	2.650	2.003	2.712	2.650	2.774	19,960	2.6974	-4.44%
2004-03-01	0	0.450	0.218	0.495	0.430	0.450	145,000	64,050	0.4417	2.774	1.344	3.051	2.650	2.774	23,525	2.7226	-10.00%
2004-02-27	0	0.500	0.475	0.510	0.460	0.510	375,000	179,075	0.4775	3.082	2.928	3.143	2.835	3.143	60,841	2.9433	8.70%
2004-02-26	0	0.460	0.430	0.490	0.460	0.460	90,000	41,400	0.4600	2.835	2.650	3.020	2.835	2.835	14,602	2.8353	-13.21%
2004-02-25	0	0.530	0.455	0.540	0.430	0.530	428,040	189,966	0.4438	3.267	2.804	3.328	2.650	3.267	69,446	2.7355	23.26%
2004-02-24	0	0.430	0.400	0.430	0.430	0.450	45,000	19,450	0.4322	2.650	2.465	2.650	2.650	2.774	7,301	2.6641	0.00%
2004-02-23	0	0.430	0.400	0.430	0.430	0.430	55,000	23,650	0.4300	2.650	2.465	2.650	2.650	2.650	8,923	2.6504	-8.51%
2004-02-20	0	0.470	0.380	0.470	-	-	0	0	-	2.897	2.342	2.897	-	-	0	-	-4.08%
2004-02-19	0	0.490	0.470	0.495	0.460	0.570	345,000	166,525	0.4827	3.020	2.897	3.051	2.835	3.513	55,973	2.9751	-7.55%
2004-02-18	0	0.530	-	0.600	0.530	0.580	41,800	23,596	0.5645	3.267	-	3.698	3.267	3.575	6,782	3.4794	-8.62%
2004-02-17	0	0.580	0.530	0.600	-	-	0	0	-	3.575	3.267	3.698	-	-	0	-	0.00%
2004-02-16	0	0.580	0.600	0.630	0.580	0.600	10,000	5,900	0.5900	3.575	3.698	3.883	3.575	3.698	1,622	3.6366	-9.38%
2004-02-13	0	0.640	0.610	0.650	0.600	0.640	183,000	112,400	0.6142	3.945	3.760	4.006	3.698	3.945	29,690	3.7858	-4.48%
2004-02-12	0	0.670	0.670	0.680	0.530	0.680	166,600	90,538	0.5434	4.130	4.130	4.191	3.267	4.191	27,029	3.3496	11.67%
2004-02-11	0	0.600	0.520	0.600	-	-	4,800	2,304	0.4800	3.698	3.205	3.698	-	-	779	2.9586	-4.76%
2004-02-10	0	0.630	0.590	0.630	-	-	0	0	-	3.883	3.637	3.883	-	-	0	-	-1.56%
2004-02-09	0	0.640	0.640	0.690	0.630	0.690	120,120	77,922	0.6487	3.945	3.945	4.253	3.883	4.253	19,488	3.9984	-1.54%
2004-02-06	0	0.650	0.610	0.650	0.640	0.680	5,912,200	3,616,560	0.6117	4.006	3.760	4.006	3.945	4.191	959,204	3.7704	6.56%
2004-02-05	0	0.610	0.600	0.610	0.500	0.610	130,000	71,400	0.5492	3.760	3.698	3.760	3.082	3.760	21,091	3.3853	-10.29%
2004-02-04	0	0.680	0.680	0.690	0.630	0.740	183,200	122,232	0.6672	4.191	4.191	4.253	3.883	4.561	29,723	4.1124	-11.69%
2004-02-03	0	0.770	0.740	0.770	0.700	0.800	97,000	72,670	0.7492	4.746	4.561	4.746	4.315	4.931	15,737	4.6177	-1.28%
2004-02-02	0	0.780	0.770	0.790	0.700	0.830	381,800	302,902	0.7934	4.808	4.746	4.869	4.315	5.116	61,944	4.8899	9.86%
2004-01-30	0	0.710	0.730	0.740	0.510	0.750	977,480	663,897	0.6792	4.376	4.499	4.561	3.143	4.623	158,588	4.1863	39.22%
2004-01-29	0	0.510	0.490	0.510	0.410	0.550	438,140	204,603	0.4670	3.143	3.020	3.143	2.527	3.390	71,084	2.8783	13.33%
2004-01-28	0	0.450	0.430	0.470	0.390	0.450	145,000	60,900	0.4200	2.774	2.650	2.897	2.404	2.774	23,525	2.5887	12.50%
2004-01-27	0	0.400	0.340	0.410	0.380	0.400	28,000	10,560	0.3771	2.465	2.096	2.527	2.342	2.465	4,543	2.3246	5.26%
2004-01-26	0	0.380	0.365	0.370	0.350	0.430	178,000	66,825	0.3754	2.342	2.250	2.281	2.157	2.650	28,879	2.3140	15.15%
2004-01-21	0	0.330	0.310	0.320	0.255	0.330	159,546	43,016	0.2696	2.034	1.911	1.972	1.572	2.034	25,885	1.6618	24.53%
2004-01-20	0	0.265	0.265	0.290	0.260	0.260	100,000	26,000	0.2600	1.633	1.633	1.787	1.603	1.603	16,224	1.6025	6.00%
2004-01-19	0	0.250	0.250	0.270	-	-	4,000	920	0.2300	1.541	1.541	1.664	-	-	649	1.4176	0.00%
2004-01-16	0	0.250	0.245	-	0.250	0.250	10,000	2,500	0.2500	1.541	1.510	-	1.541	1.541	1,622	1.5409	4.17%
2004-01-15	0	0.240	0.235	-	0.240	0.240	43,000	10,260	0.2386	1.479	1.448	-	1.479	1.479	6,976	1.4707	0.00%
2004-01-14	0	0.240	0.240	0.246	0.230	0.246	265,000	63,090	0.2381	1.479	1.479	1.516	1.418	1.516	42,994	1.4674	0.00%
2004-01-13	0	0.240	0.213	0.240	0.240	0.250	25,000	6,120	0.2448	1.479	1.313	1.479	1.479	1.541	4,056	1.5089	-4.00%
2004-01-12	0	0.250	0.250	0.255	0.216	0.250	419,000	97,900	0.2337	1.541	1.541	1.572	1.331	1.541	67,979	1.4401	0.81%
2004-01-09	0	0.248	0.232	0.260	0.232	0.260	45,000	11,100	0.2467	1.529	1.430	1.603	1.430	1.603	7,301	1.5204	6.44%
2004-01-08	0	0.233	0.225	0.233	0.200	0.233	3,665,000	756,505	0.2064	1.436	1.387	1.436	1.233	1.436	594,615	1.2723	19.49%
2004-01-07	0	0.195	0.185	0.195	0.200	0.206	3,760,000	771,595	0.2052	1.202	1.140	1.202	1.233	1.270	610,028	1.2649	-5.34%
2004-01-06	0	0.206	0.206	-	0.205	0.209	564,400	116,413	0.2063	1.270	1.270	-	1.264	1.288	91,569	1.2713	0.49%
2004-01-05	0	0.205	0.205	-	0.205	0.205	22,000	4,480	0.2036	1.264	1.264	-	1.264	1.264	3,569	1.2551	-0.97%
2004-01-02	0	0.207	-	-	-	-	10,000	2,070	0.2070	1.276	-	-	-	-	1,622	1.2759	0.00%
2003-12-31	0	0.207	-	0.207	-	-	0	0	-	1.276	-	1.276	-	-	0	-	-0.48%
2003-12-30	0	0.208	0.215	-	-	-	0	0	-	1.282	1.325	-	-	-	0	-	0.00%
2003-12-29	0	0.208	-	0.208	-	-	2,700	486	0.1800	1.282	-	1.282	-	-	438	1.1095	0.00%
2003-12-24	0	0.208	-	-	0.200	0.208	15,000	3,080	0.2053	1.282	-	-	1.233	1.282	2,434	1.2656	4.00%
2003-12-23	0	0.200	0.140	0.200	-	-	0	0	-	1.233	0.863	1.233	-	-	0	-	-2.44%
2003-12-22	0	0.205	-	0.205	-	-	0	0	-	1.264	-	1.264	-	-	0	-	0.00%
2003-12-19	0	0.205	0.145	-	-	-	2,000	240	0.1200	1.264	0.894	-	-	-	324	0.7396	0.00%
2003-12-18	0	0.205	0.120	-	-	-	0	0	-	1.264	0.740	-	-	-	0	-	0.00%
2003-12-17	0	0.205	-	0.205	-	-	0	0	-	1.264	-	1.264	-	-	0	-	-3.30%
2003-12-16	0	0.212	0.165	0.212	-	-	3,000	630	0.2100	1.307	1.017	1.307	-	-	487	1.2944	-3.64%
2003-12-15	0	0.220	0.220	-	-	-	0	0	-	1.356	1.356	-	-	-	0	-	4.76%
2003-12-12	0	0.210	0.211	-	-	-	0	0	-	1.294	1.301	-	-	-	0	-	0.00%
2003-12-11	0	0.210	0.199	-	0.150	0.210	16,000	3,040	0.1900	1.294	1.227	-	0.925	1.294	2,596	1.1711	-0.94%
2003-12-10	0	0.212	-	0.212	-	-	0	0	-	1.307	-	1.307	-	-	0	-	-3.64%
2003-12-09	0	0.220	0.201	0.220	0.200	0.220	301,933	60,492	0.2003	1.356	1.239	1.356	1.233	1.356	48,986	1.2349	10.00%
2003-12-08	0	0.200	-	0.200	0.200	0.200	50,000	10,000	0.2000	1.233	-	1.233	1.233	1.233	8,112	1.2327	0.00%
2003-12-05	0	0.200	0.192	0.200	0.200	0.200	5,000	1,000	0.2000	1.233	1.183	1.233	1.233	1.233	811	1.2327	0.00%
2003-12-04	0	0.200	0.200	-	0.200	0.200	5,000	1,000	0.2000	1.233	1.233	-	1.233	1.233	811	1.2327	0.00%
2003-12-03	0	0.200	0.200	0.250	0.200	0.200	18,000	4,130	0.2294	1.233	1.233	1.541	1.233	1.233	2,920	1.4142	-20.00%
2003-12-02	0	0.250	-	0.280	-	-	0	0	-	1.541	-	1.726	-	-	0	-	0.00%
2003-12-01	0	0.250	0.200	0.280	-	-	0	0	-	1.541	1.233	1.726	-	-	0	-	0.00%
2003-11-28	0	0.250	0.100	0.280	-	-	0	0	-	1.541	0.616	1.726	-	-	0	-	0.00%
2003-11-27	0	0.250	0.100	0.250	-	-	0	0	-	1.541	0.616	1.541	-	-	0	-	0.00%
2003-11-26	0	0.250	0.100	0.250	-	-	0	0	-	1.541	0.616	1.541	-	-	0	-	0.00%
2003-11-25	0	0.250	0.100	0.250	-	-	0	0	-	1.541	0.616	1.541	-	-	0	-	-5.66%
2003-11-24	0	0.265	0.100	0.265	0.265	0.270	5,909,000	1,566,595	0.2651	1.633	0.616	1.633	1.633	1.664	958,685	1.6341	0.00%
2003-11-21	0	0.265	-	0.265	-	-	0	0	-	1.633	-	1.633	-	-	0	-	0.00%
2003-11-20	0	0.265	-	0.265	-	-	0	0	-	1.633	-	1.633	-	-	0	-	0.00%
2003-11-19	0	0.265	0.100	0.270	-	-	0	0	-	1.633	0.616	1.664	-	-	0	-	0.00%
2003-11-18	0	0.265	0.100	0.270	-	-	0	0	-	1.633	0.616	1.664	-	-	0	-	0.00%
2003-11-17	0	0.265	-	0.265	-	-	0	0	-	1.633	-	1.633	-	-	0	-	-1.85%
2003-11-14	0	0.270	-	0.270	-	-	0	0	-	1.664	-	1.664	-	-	0	-	0.00%
2003-11-13	0	0.270	-	0.270	0.270	0.270	165,000	44,550	0.2700	1.664	-	1.664	1.664	1.664	26,770	1.6642	0.00%
2003-11-12	0	0.270	-	0.285	-	-	0	0	-	1.664	-	1.757	-	-	0	-	0.00%
2003-11-11	0	0.270	0.150	0.290	-	-	0	0	-	1.664	0.925	1.787	-	-	0	-	0.00%
2003-11-10	0	0.270	-	0.270	-	-	0	0	-	1.664	-	1.664	-	-	0	-	0.00%
2003-11-07	0	0.270	-	0.290	-	-	0	0	-	1.664	-	1.787	-	-	0	-	0.00%
2003-11-06	0	0.270	-	0.280	-	-	0	0	-	1.664	-	1.726	-	-	0	-	0.00%
2003-11-05	0	0.270	0.235	0.270	0.243	0.270	41,600	10,364	0.2491	1.664	1.448	1.664	1.498	1.664	6,749	1.5356	8.00%
2003-11-04	0	0.250	-	0.280	-	-	0	0	-	1.541	-	1.726	-	-	0	-	0.00%
2003-11-03	0	0.250	-	0.250	-	-	0	0	-	1.541	-	1.541	-	-	0	-	0.00%
2003-10-31	0	0.250	-	0.280	-	-	960	192	0.2000	1.541	-	1.726	-	-	156	1.2327	0.00%
2003-10-30	0	0.250	0.242	0.250	0.250	0.250	10,000	2,500	0.2500	1.541	1.492	1.541	1.541	1.541	1,622	1.5409	0.00%
2003-10-29	0	0.250	-	0.290	-	-	2,296	459	0.1999	1.541	-	1.787	-	-	373	1.2322	0.00%
2003-10-28	0	0.250	-	0.290	-	-	0	0	-	1.541	-	1.787	-	-	0	-	0.00%
2003-10-27	0	0.250	0.210	0.290	-	-	0	0	-	1.541	1.294	1.787	-	-	0	-	0.00%
2003-10-24	0	0.250	0.198	0.280	-	-	600	108	0.1800	1.541	1.220	1.726	-	-	97	1.1095	0.00%
2003-10-23	0	0.250	-	-	-	-	0	0	-	1.541	-	-	-	-	0	-	0.00%
2003-10-22	0	0.250	0.210	-	-	-	480	96	0.2000	1.541	1.294	-	-	-	78	1.2327	0.00%
2003-10-21	0	0.250	-	-	-	-	4,200	840	0.2000	1.541	-	-	-	-	681	1.2327	0.00%
2003-10-20	0	0.250	-	-	-	-	0	0	-	1.541	-	-	-	-	0	-	0.00%
2003-10-17	0	0.250	-	-	-	-	0	0	-	1.541	-	-	-	-	0	-	0.00%
2003-10-16	0	0.250	-	-	-	-	0	0	-	1.541	-	-	-	-	0	-	0.00%
2003-10-15	0	0.250	0.250	-	0.250	0.250	10,000	2,500	0.2500	1.541	1.541	-	1.541	1.541	1,622	1.5409	3.31%
2003-10-14	0	0.242	0.200	-	0.235	0.242	10,000	2,385	0.2385	1.492	1.233	-	1.448	1.492	1,622	1.4700	-1.22%
2003-10-13	0	0.245	-	-	-	-	2,400	528	0.2200	1.510	-	-	-	-	389	1.3560	0.00%
2003-10-10	0	0.245	-	0.245	-	-	0	0	-	1.510	-	1.510	-	-	0	-	-3.92%
2003-10-09	0	0.255	-	0.260	-	-	0	0	-	1.572	-	1.603	-	-	0	-	0.00%
2003-10-08	0	0.255	-	0.290	-	-	0	0	-	1.572	-	1.787	-	-	0	-	0.00%
2003-10-07	0	0.255	0.255	0.260	0.255	0.255	21,200	5,394	0.2544	1.572	1.572	1.603	1.572	1.572	3,440	1.5682	-5.56%
2003-10-06	0	0.270	0.245	0.270	-	-	3,000	780	0.2600	1.664	1.510	1.664	-	-	487	1.6025	-12.90%
2003-10-03	0	0.310	0.300	0.320	0.310	0.320	110,000	35,100	0.3191	1.911	1.849	1.972	1.911	1.972	17,847	1.9668	-3.12%
2003-10-02	0	0.320	0.320	-	-	-	0	0	-	1.972	1.972	-	-	-	0	-	6.67%
2003-09-30	0	0.300	-	0.320	-	-	0	0	-	1.849	-	1.972	-	-	0	-	0.00%
2003-09-29	0	0.300	0.300	0.400	-	-	0	0	-	1.849	1.849	2.465	-	-	0	-	7.14%
2003-09-26	0	0.280	-	0.280	-	-	0	0	-	1.726	-	1.726	-	-	0	-	-1.75%
2003-09-25	0	0.285	0.260	0.295	-	-	1,200	300	0.2500	1.757	1.603	1.818	-	-	195	1.5409	0.00%
2003-09-24	0	0.285	0.280	-	0.285	0.285	10,000	2,850	0.2850	1.757	1.726	-	1.757	1.757	1,622	1.7566	-1.72%
2003-09-23	0	0.290	0.260	0.290	-	-	600	156	0.2600	1.787	1.603	1.787	-	-	97	1.6025	-6.45%
2003-09-22	0	0.310	0.180	0.310	-	-	4,625	1,249	0.2701	1.911	1.109	1.911	-	-	750	1.6645	-4.62%
2003-09-19	0	0.325	-	0.340	-	-	1,625	439	0.2702	2.003	-	2.096	-	-	264	1.6651	0.00%
2003-09-18	0	0.325	-	0.325	-	-	0	0	-	2.003	-	2.003	-	-	0	-	-10.96%
2003-09-17	0	0.365	-	0.350	-	-	0	0	-	2.250	-	2.157	-	-	0	-	0.00%
2003-09-16	0	0.365	-	0.370	-	-	0	0	-	2.250	-	2.281	-	-	0	-	0.00%
2003-09-15	0	0.365	0.340	0.365	0.370	0.370	15,000	5,550	0.3700	2.250	2.096	2.250	2.281	2.281	2,434	2.2806	-1.35%
2003-09-11	0	0.370	0.370	0.380	0.310	0.330	20,000	6,400	0.3200	2.281	2.281	2.342	1.911	2.034	3,245	1.9724	13.85%
2003-09-10	0	0.325	0.325	0.390	0.310	0.360	106,800	36,476	0.3415	2.003	2.003	2.404	1.911	2.219	17,327	2.1051	-9.72%
2003-09-09	0	0.360	0.360	0.380	0.206	0.380	441,600	119,999	0.2717	2.219	2.219	2.342	1.270	2.342	71,646	1.6749	89.47%
2003-09-08	0	0.190	0.190	-	-	-	0	0	-	1.171	1.171	-	-	-	0	-	6.74%
2003-09-05	0	0.178	0.170	-	-	-	0	0	-	1.097	1.048	-	-	-	0	-	0.00%
2003-09-04	0	0.178	0.171	-	0.178	0.178	5,000	890	0.1780	1.097	1.054	-	1.097	1.097	811	1.0971	0.00%
2003-09-03	0	0.178	-	-	-	-	0	0	-	1.097	-	-	-	-	0	-	0.00%
2003-09-02	0	0.178	-	0.180	-	-	0	0	-	1.097	-	1.109	-	-	0	-	0.00%
2003-09-01	0	0.178	0.178	-	-	-	0	0	-	1.097	1.097	-	-	-	0	-	1.71%
2003-08-29	0	0.175	0.175	-	0.171	0.171	16,000	2,700	0.1688	1.079	1.079	-	1.054	1.054	2,596	1.0401	5.42%
2003-08-28	0	0.166	-	-	-	-	0	0	-	1.023	-	-	-	-	0	-	0.00%
2003-08-27	0	0.166	-	-	-	-	0	0	-	1.023	-	-	-	-	0	-	0.00%
2003-08-26	0	0.166	-	-	-	-	1,200	156	0.1300	1.023	-	-	-	-	195	0.8013	0.00%
2003-08-25	0	0.166	0.165	-	0.165	0.166	74,400	12,282	0.1651	1.023	1.017	-	1.017	1.023	12,071	1.0175	0.61%
2003-08-22	0	0.165	-	-	-	-	0	0	-	1.017	-	-	-	-	0	-	0.00%
2003-08-21	0	0.165	-	-	-	-	0	0	-	1.017	-	-	-	-	0	-	0.00%
2003-08-20	0	0.165	-	-	-	-	0	0	-	1.017	-	-	-	-	0	-	0.00%
2003-08-19	0	0.165	0.160	-	-	-	0	0	-	1.017	0.986	-	-	-	0	-	0.00%
2003-08-18	0	0.165	-	-	-	-	0	0	-	1.017	-	-	-	-	0	-	0.00%
2003-08-15	0	0.165	-	-	-	-	0	0	-	1.017	-	-	-	-	0	-	0.00%
2003-08-14	0	0.165	0.165	-	0.165	0.165	10,000	1,650	0.1650	1.017	1.017	-	1.017	1.017	1,622	1.0170	-0.60%
2003-08-13	0	0.166	-	-	-	-	0	0	-	1.023	-	-	-	-	0	-	0.00%
2003-08-12	0	0.166	0.166	-	0.166	0.166	15,520	2,488	0.1603	1.023	1.023	-	1.023	1.023	2,518	0.9881	0.00%
2003-08-11	0	0.166	-	-	-	-	0	0	-	1.023	-	-	-	-	0	-	0.00%
2003-08-08	0	0.166	-	0.166	-	-	0	0	-	1.023	-	1.023	-	-	0	-	0.00%
2003-08-07	0	0.166	-	0.166	-	-	0	0	-	1.023	-	1.023	-	-	0	-	0.00%
2003-08-06	0	0.166	-	-	-	-	0	0	-	1.023	-	-	-	-	0	-	0.00%
2003-08-05	0	0.166	0.166	-	-	-	6,000	996	0.1660	1.023	1.023	-	-	-	973	1.0232	0.00%
2003-08-04	0	0.166	-	-	-	-	0	0	-	1.023	-	-	-	-	0	-	0.00%
2003-08-01	0	0.166	-	-	-	-	0	0	-	1.023	-	-	-	-	0	-	0.00%
2003-07-31	0	0.166	-	-	0.166	0.166	140,000	23,240	0.1660	1.023	-	-	1.023	1.023	22,714	1.0232	0.00%
2003-07-30	0	0.166	-	-	-	-	0	0	-	1.023	-	-	-	-	0	-	0.00%
2003-07-29	0	0.166	-	-	0.166	0.166	89,400	14,770	0.1652	1.023	-	-	1.023	1.023	14,504	1.0183	0.00%
2003-07-28	0	0.166	-	-	-	-	0	0	-	1.023	-	-	-	-	0	-	0.00%
2003-07-25	0	0.166	-	-	-	-	0	0	-	1.023	-	-	-	-	0	-	0.00%
2003-07-24	0	0.166	-	-	-	-	0	0	-	1.023	-	-	-	-	0	-	0.00%
2003-07-23	0	0.166	0.166	-	-	-	0	0	-	1.023	1.023	-	-	-	0	-	1.22%
2003-07-22	0	0.164	-	-	-	-	0	0	-	1.011	-	-	-	-	0	-	0.00%
2003-07-21	0	0.164	-	-	0.164	0.164	25,000	4,004	0.1602	1.011	-	-	1.011	1.011	4,056	0.9872	0.00%
2003-07-18	0	0.164	-	0.164	-	-	630,940	103,474	0.1640	1.011	-	1.011	-	-	102,365	1.0108	0.00%
2003-07-17	0	0.164	-	0.164	-	-	0	0	-	1.011	-	1.011	-	-	0	-	0.00%
2003-07-16	0	0.164	-	-	-	-	0	0	-	1.011	-	-	-	-	0	-	0.00%
2003-07-15	0	0.164	-	-	-	-	0	0	-	1.011	-	-	-	-	0	-	0.00%
2003-07-14	0	0.164	-	-	0.164	0.164	10,000	1,640	0.1640	1.011	-	-	1.011	1.011	1,622	1.0108	2.50%
2003-07-11	0	0.160	-	-	0.160	0.160	5,000	800	0.1600	0.986	-	-	0.986	0.986	811	0.9862	-3.03%
2003-07-10	0	0.165	-	0.165	-	-	0	0	-	1.017	-	1.017	-	-	0	-	-2.94%
2003-07-09	0	0.170	-	-	-	-	1,000	120	0.1200	1.048	-	-	-	-	162	0.7396	0.00%
2003-07-08	0	0.170	-	-	-	-	0	0	-	1.048	-	-	-	-	0	-	0.00%
2003-07-07	0	0.170	-	-	-	-	0	0	-	1.048	-	-	-	-	0	-	0.00%
2003-07-04	0	0.170	-	-	-	-	0	0	-	1.048	-	-	-	-	0	-	0.00%
2003-07-03	0	0.170	-	-	-	-	0	0	-	1.048	-	-	-	-	0	-	0.00%
2003-07-02	0	0.170	-	-	-	-	0	0	-	1.048	-	-	-	-	0	-	0.00%
2003-06-30	0	0.170	-	-	-	-	0	0	-	1.048	-	-	-	-	0	-	0.00%
2003-06-27	0	0.170	-	-	-	-	0	0	-	1.048	-	-	-	-	0	-	0.00%
2003-06-26	0	0.170	-	0.180	-	-	0	0	-	1.048	-	1.109	-	-	0	-	0.00%
2003-06-25	0	0.170	-	-	0.170	0.170	5,000	850	0.1700	1.048	-	-	1.048	1.048	811	1.0478	6.25%
2003-06-24	0	0.160	-	-	-	-	0	0	-	0.986	-	-	-	-	0	-	0.00%
2003-06-23	0	0.160	-	-	-	-	0	0	-	0.986	-	-	-	-	0	-	0.00%
2003-06-20	0	0.160	0.155	-	0.160	0.160	10,400	1,610	0.1548	0.986	0.955	-	0.986	0.986	1,687	0.9542	-11.11%
2003-06-19	0	0.180	-	-	-	-	0	0	-	1.109	-	-	-	-	0	-	0.00%
2003-06-18	0	0.180	0.178	-	-	-	0	0	-	1.109	1.097	-	-	-	0	-	0.00%
2003-06-17	0	0.180	0.180	-	0.180	0.180	18,000	3,210	0.1783	1.109	1.109	-	1.109	1.109	2,920	1.0992	-2.70%
2003-06-16	0	0.185	0.180	0.193	-	-	0	0	-	1.140	1.109	1.190	-	-	0	-	0.00%
2003-06-13	0	0.185	-	0.193	-	-	0	0	-	1.140	-	1.190	-	-	0	-	0.00%
2003-06-12	0	0.185	-	0.199	0.185	0.185	22,400	4,126	0.1842	1.140	-	1.227	1.140	1.140	3,634	1.1353	0.00%
2003-06-11	0	0.185	-	-	-	-	0	0	-	1.140	-	-	-	-	0	-	0.00%
2003-06-10	0	0.185	-	0.190	-	-	0	0	-	1.140	-	1.171	-	-	0	-	0.00%
2003-06-09	0	0.185	-	-	-	-	0	0	-	1.140	-	-	-	-	0	-	0.00%
2003-06-06	0	0.185	0.185	-	-	-	0	0	-	1.140	1.140	-	-	-	0	-	2.21%
2003-06-05	0	0.181	-	0.199	-	-	0	0	-	1.116	-	1.227	-	-	0	-	0.00%
2003-06-03	0	0.181	-	-	-	-	0	0	-	1.116	-	-	-	-	0	-	0.00%
2003-06-02	0	0.181	0.181	-	0.179	0.180	33,200	5,879	0.1771	1.116	1.116	-	1.103	1.109	5,386	1.0914	-3.72%
2003-05-30	0	0.188	0.173	-	0.188	0.188	15,000	2,820	0.1880	1.159	1.066	-	1.159	1.159	2,434	1.1588	10.59%
2003-05-29	0	0.170	0.165	-	0.170	0.170	12,520	2,091	0.1670	1.048	1.017	-	1.048	1.048	2,031	1.0294	-2.86%
2003-05-28	0	0.175	0.167	0.188	0.175	0.180	18,400	3,245	0.1764	1.079	1.029	1.159	1.079	1.109	2,985	1.0870	-7.89%
2003-05-27	0	0.190	0.180	0.190	0.190	0.190	5,000	950	0.1900	1.171	1.109	1.171	1.171	1.171	811	1.1711	0.00%
2003-05-26	0	0.190	-	0.190	-	-	3,200	544	0.1700	1.171	-	1.171	-	-	519	1.0478	0.00%
2003-05-23	0	0.190	-	0.190	-	-	2,400	384	0.1600	1.171	-	1.171	-	-	389	0.9862	0.00%
2003-05-22	0	0.190	-	0.190	-	-	0	0	-	1.171	-	1.171	-	-	0	-	0.00%
2003-05-21	0	0.190	0.160	-	-	-	2,400	360	0.1500	1.171	0.986	-	-	-	389	0.9245	0.00%
2003-05-20	0	0.190	-	-	-	-	3,040	517	0.1701	1.171	-	-	-	-	493	1.0482	0.00%
2003-05-19	0	0.190	0.185	-	0.185	0.190	25,000	4,725	0.1890	1.171	1.140	-	1.140	1.171	4,056	1.1649	-0.52%
2003-05-16	0	0.191	0.185	0.193	0.190	0.191	38,760	7,212	0.1861	1.177	1.140	1.190	1.171	1.177	6,288	1.1469	-2.05%
2003-05-15	0	0.195	-	0.210	0.195	0.208	94,000	19,108	0.2033	1.202	-	1.294	1.202	1.282	15,251	1.2529	-10.14%
2003-05-14	0	0.217	-	0.225	0.217	0.230	55,000	12,240	0.2225	1.338	-	1.387	1.338	1.418	8,923	1.3717	-5.65%
2003-05-13	0	0.230	-	0.230	-	-	1,800	378	0.2100	1.418	-	1.418	-	-	292	1.2944	-0.86%
2003-05-12	0	0.232	-	0.240	0.232	0.232	18,600	4,206	0.2261	1.430	-	1.479	1.430	1.430	3,018	1.3938	-3.33%
2003-05-09	0	0.240	-	0.240	-	-	5,000	1,150	0.2300	1.479	-	1.479	-	-	811	1.4176	-3.23%
2003-05-07	0	0.248	-	0.250	-	-	960	216	0.2250	1.529	-	1.541	-	-	156	1.3868	0.00%
2003-05-06	0	0.248	-	0.250	-	-	0	0	-	1.529	-	1.541	-	-	0	-	0.00%
2003-05-05	0	0.248	-	-	-	-	0	0	-	1.529	-	-	-	-	0	-	0.00%
2003-05-02	0	0.248	-	-	-	-	0	0	-	1.529	-	-	-	-	0	-	0.00%
2003-04-30	0	0.248	-	0.250	-	-	0	0	-	1.529	-	1.541	-	-	0	-	0.00%
2003-04-29	0	0.248	-	0.280	0.248	0.248	5,000	1,240	0.2480	1.529	-	1.726	1.529	1.529	811	1.5286	3.33%
2003-04-28	0	0.240	-	-	0.240	0.240	1,000	240	0.2400	1.479	-	-	1.479	1.479	162	1.4793	-4.00%
2003-04-25	0	0.250	-	0.280	-	-	0	0	-	1.541	-	1.726	-	-	0	-	0.00%
2003-04-24	0	0.250	-	0.270	0.249	0.250	9,400	2,319	0.2467	1.541	-	1.664	1.535	1.541	1,525	1.5206	0.00%
2003-04-23	0	0.250	0.242	0.300	0.245	0.250	12,240	3,043	0.2486	1.541	1.492	1.849	1.510	1.541	1,986	1.5324	-16.67%
2003-04-22	0	0.300	-	0.300	-	-	0	0	-	1.849	-	1.849	-	-	0	-	0.00%
2003-04-17	0	0.300	0.250	0.300	0.300	0.300	28,000	8,400	0.3000	1.849	1.541	1.849	1.849	1.849	4,543	1.8491	7.14%
2003-04-16	0	0.280	-	0.300	-	-	0	0	-	1.726	-	1.849	-	-	0	-	0.00%
2003-04-15	0	0.280	-	0.300	-	-	0	0	-	1.726	-	1.849	-	-	0	-	-0.00%
2003-04-14	0	0.014	-	0.015	-	-	0	0	-	1.726	-	1.849	-	-	0	-	0.00%
2003-04-11	0	0.014	-	0.015	-	-	0	0	-	1.726	-	1.849	-	-	0	-	0.00%
2003-04-10	0	0.014	-	0.015	-	-	0	0	-	1.726	-	1.849	-	-	0	-	0.00%
2003-04-09	0	0.014	-	-	-	-	0	0	-	1.726	-	-	-	-	0	-	0.00%
2003-04-08	0	0.014	0.014	0.015	0.013	0.013	64,000	808	0.0126	1.726	1.726	1.849	1.603	1.603	519	1.5563	7.69%
2003-04-07	0	0.013	0.013	-	0.013	0.013	1,004,000	13,040	0.0130	1.603	1.603	-	1.603	1.603	8,145	1.6011	0.00%
2003-04-04	0	0.013	0.013	-	0.013	0.013	44,000	548	0.0125	1.603	1.603	-	1.603	1.603	357	1.5353	-7.14%
2003-04-03	0	0.014	0.010	0.014	-	-	0	0	-	1.726	1.233	1.726	-	-	0	-	-6.67%
2003-04-02	0	0.015	0.015	-	0.012	0.012	24,000	268	0.0112	1.849	1.849	-	1.479	1.479	195	1.3765	15.38%
2003-04-01	0	0.013	0.013	0.014	-	-	0	0	-	1.603	1.603	1.726	-	-	0	-	0.00%
2003-03-31	0	0.013	0.013	0.015	-	-	0	0	-	1.603	1.603	1.849	-	-	0	-	0.00%
2003-03-28	0	0.013	0.013	0.014	0.013	0.014	400,000	5,400	0.0135	1.603	1.603	1.726	1.603	1.726	3,245	1.6642	0.00%
2003-03-27	0	0.013	0.013	0.015	0.011	0.013	60,626,000	731,402	0.0121	1.603	1.603	1.849	1.356	1.603	491,803	1.4872	-7.14%
2003-03-26	0	0.014	0.013	0.014	0.014	0.015	2,480,000	34,740	0.0140	1.726	1.603	1.726	1.726	1.849	20,118	1.7268	-6.67%
2003-03-25	0	0.015	0.011	0.015	0.012	0.015	114,800	1,504	0.0131	1.849	1.356	1.849	1.479	1.849	931	1.6150	0.00%
2003-03-24	0	0.015	0.014	-	0.013	0.020	364,000	4,868	0.0134	1.849	1.726	-	1.603	2.465	2,953	1.6486	7.14%
2003-03-21	0	0.014	0.014	0.017	0.014	0.015	2,000,000	28,700	0.0144	1.726	1.726	2.096	1.726	1.849	16,224	1.7690	0.00%
2003-03-20	0	0.014	0.014	0.018	-	-	0	0	-	1.726	1.726	2.219	-	-	0	-	0.00%
2003-03-19	0	0.014	0.014	0.015	0.014	0.015	5,131,200	72,258	0.0141	1.726	1.726	1.849	1.726	1.849	41,625	1.7359	0.00%
2003-03-18	0	0.014	0.013	0.015	0.013	0.014	200,000	2,740	0.0137	1.726	1.603	1.849	1.603	1.726	1,622	1.6888	-6.67%
2003-03-17	0	0.015	0.014	0.018	-	-	0	0	-	1.849	1.726	2.219	-	-	0	-	0.00%
2003-03-14	0	0.015	0.015	0.018	0.014	0.015	15,380,000	215,780	0.0140	1.849	1.849	2.219	1.726	1.849	124,764	1.7295	7.14%
2003-03-13	0	0.014	0.013	-	0.014	0.014	864,400	12,084	0.0140	1.726	1.603	-	1.726	1.726	7,012	1.7233	7.69%
2003-03-12	0	0.013	0.013	0.016	0.010	0.016	2,892,000	34,768	0.0120	1.603	1.603	1.972	1.233	1.972	23,460	1.4820	-18.75%
2003-03-11	0	0.016	0.016	0.028	0.016	0.016	300,000	4,800	0.0160	1.972	1.972	3.452	1.972	1.972	2,434	1.9724	-36.00%
2003-03-10	0	0.025	0.016	0.025	-	-	0	0	-	3.082	1.972	3.082	-	-	0	-	-3.85%
2003-03-07	0	0.026	0.021	0.040	0.019	0.026	1,280,000	26,360	0.0206	3.205	2.589	4.931	2.342	3.205	10,383	2.5387	0.00%
2003-03-06	0	0.026	0.023	0.039	-	-	0	0	-	3.205	2.835	4.808	-	-	0	-	0.00%
2003-03-05	0	0.026	0.025	0.045	0.025	0.028	160,000	4,340	0.0271	3.205	3.082	5.547	3.082	3.452	1,298	3.3438	-7.14%
2003-03-04	0	0.028	0.023	0.028	0.023	0.028	680,000	18,140	0.0267	3.452	2.835	3.452	2.835	3.452	5,516	3.2885	0.00%
2003-03-03	0	0.028	0.024	0.032	-	-	0	0	-	3.452	2.959	3.945	-	-	0	-	0.00%
2003-02-28	0	0.028	0.026	0.035	-	-	0	0	-	3.452	3.205	4.315	-	-	0	-	0.00%
2003-02-27	0	0.028	0.027	0.028	0.020	0.030	2,932,000	73,880	0.0252	3.452	3.328	3.452	2.465	3.698	23,785	3.1062	-30.00%
2003-02-26	0	0.040	0.018	0.040	-	-	0	0	-	4.931	2.219	4.931	-	-	0	-	-11.11%
2003-02-25	0	0.045	0.018	0.045	0.045	0.045	20,000	900	0.0450	5.547	2.219	5.547	5.547	5.547	162	5.5473	40.62%
2003-02-24	0	0.032	0.026	0.032	-	-	0	0	-	3.945	3.205	3.945	-	-	0	-	-5.88%
2003-02-21	0	0.034	0.026	0.034	-	-	0	0	-	4.191	3.205	4.191	-	-	0	-	-5.56%
2003-02-20	0	0.036	0.018	0.040	-	-	0	0	-	4.438	2.219	4.931	-	-	0	-	0.00%
2003-02-19	0	0.036	0.018	0.040	-	-	0	0	-	4.438	2.219	4.931	-	-	0	-	0.00%
2003-02-18	0	0.036	0.018	0.045	-	-	0	0	-	4.438	2.219	5.547	-	-	0	-	0.00%
2003-02-17	0	0.036	0.020	0.045	-	-	0	0	-	4.438	2.465	5.547	-	-	0	-	0.00%
2003-02-14	0	0.036	0.020	0.039	-	-	0	0	-	4.438	2.465	4.808	-	-	0	-	0.00%
2003-02-13	0	0.036	0.025	0.045	-	-	0	0	-	4.438	3.082	5.547	-	-	0	-	0.00%
2003-02-12	0	0.036	0.020	0.039	-	-	0	0	-	4.438	2.465	4.808	-	-	0	-	0.00%
2003-02-11	0	0.036	0.020	0.036	-	-	0	0	-	4.438	2.465	4.438	-	-	0	-	-10.00%
2003-02-10	0	0.040	0.025	0.049	-	-	0	0	-	4.931	3.082	6.040	-	-	0	-	0.00%
2003-02-07	0	0.040	0.026	0.042	-	-	0	0	-	4.931	3.205	5.177	-	-	0	-	0.00%
2003-02-06	0	0.040	0.020	0.048	-	-	0	0	-	4.931	2.465	5.917	-	-	0	-	0.00%
2003-02-05	0	0.040	0.020	0.049	-	-	0	0	-	4.931	2.465	6.040	-	-	0	-	0.00%
2003-02-04	0	0.040	0.022	0.049	-	-	12,000	180	0.0150	4.931	2.712	6.040	-	-	97	1.8491	0.00%
2003-01-30	0	0.040	0.030	0.049	-	-	0	0	-	4.931	3.698	6.040	-	-	0	-	0.00%
2003-01-29	0	0.040	0.022	0.049	-	-	0	0	-	4.931	2.712	6.040	-	-	0	-	0.00%
2003-01-28	0	0.040	0.022	0.049	-	-	0	0	-	4.931	2.712	6.040	-	-	0	-	0.00%
2003-01-27	0	0.040	0.022	0.048	-	-	0	0	-	4.931	2.712	5.917	-	-	0	-	0.00%
2003-01-24	0	0.040	0.026	0.045	-	-	0	0	-	4.931	3.205	5.547	-	-	0	-	0.00%
2003-01-23	0	0.040	0.035	0.050	-	-	0	0	-	4.931	4.315	6.164	-	-	0	-	0.00%
2003-01-22	0	0.040	0.029	0.040	-	-	2,000	60	0.0300	4.931	3.575	4.931	-	-	16	3.6982	-11.11%
2003-01-21	0	0.045	0.025	0.045	-	-	0	0	-	5.547	3.082	5.547	-	-	0	-	0.00%
2003-01-20	0	0.045	-	0.045	-	-	0	0	-	5.547	-	5.547	-	-	0	-	0.00%
2003-01-17	0	0.045	0.028	0.050	0.040	0.045	300,000	13,000	0.0433	5.547	3.452	6.164	4.931	5.547	2,434	5.3418	18.42%
2003-01-16	0	0.038	-	0.045	-	-	0	0	-	4.684	-	5.547	-	-	0	-	0.00%
2003-01-15	0	0.038	0.035	0.038	0.038	0.038	100,000	3,800	0.0380	4.684	4.315	4.684	4.684	4.684	811	4.6844	26.67%
2003-01-14	0	0.030	0.023	0.038	-	-	0	0	-	3.698	2.835	4.684	-	-	0	-	0.00%
2003-01-13	0	0.030	0.025	-	-	-	0	0	-	3.698	3.082	-	-	-	0	-	0.00%
2003-01-10	0	0.030	0.028	-	-	-	0	0	-	3.698	3.452	-	-	-	0	-	0.00%
2003-01-09	0	0.030	0.022	-	-	-	0	0	-	3.698	2.712	-	-	-	0	-	0.00%
2003-01-08	0	0.030	0.024	-	-	-	0	0	-	3.698	2.959	-	-	-	0	-	0.00%
2003-01-07	0	0.030	0.025	0.038	0.030	0.030	100,000	3,000	0.0300	3.698	3.082	4.684	3.698	3.698	811	3.6982	0.00%
2003-01-06	0	0.030	0.022	-	-	-	0	0	-	3.698	2.712	-	-	-	0	-	0.00%
2003-01-03	0	0.030	0.025	-	-	-	0	0	-	3.698	3.082	-	-	-	0	-	0.00%
2003-01-02	0	0.030	0.026	0.030	-	-	0	0	-	3.698	3.205	3.698	-	-	0	-	0.00%
2002-12-31	0	0.030	0.022	-	-	-	0	0	-	3.698	2.712	-	-	-	0	-	0.00%
2002-12-30	0	0.030	0.024	-	-	-	0	0	-	3.698	2.959	-	-	-	0	-	0.00%
2002-12-27	0	0.030	0.024	0.030	-	-	0	0	-	3.698	2.959	3.698	-	-	0	-	0.00%
2002-12-24	0	0.030	0.022	-	-	-	0	0	-	3.698	2.712	-	-	-	0	-	0.00%
2002-12-23	0	0.030	0.024	-	-	-	0	0	-	3.698	2.959	-	-	-	0	-	0.00%
2002-12-20	0	0.030	0.025	-	-	-	0	0	-	3.698	3.082	-	-	-	0	-	0.00%
2002-12-19	0	0.030	0.025	0.030	-	-	0	0	-	3.698	3.082	3.698	-	-	0	-	-11.76%
2002-12-18	0	0.034	0.027	0.040	-	-	0	0	-	4.191	3.328	4.931	-	-	0	-	0.00%
2002-12-17	0	0.034	0.028	0.039	0.024	0.034	2,008,000	63,772	0.0318	4.191	3.452	4.808	2.959	4.191	16,289	3.9150	13.33%
2002-12-16	0	0.030	0.024	0.032	0.025	0.030	1,404,000	39,532	0.0282	3.698	2.959	3.945	3.082	3.698	11,389	3.4710	11.11%
2002-12-13	0	0.027	0.022	0.035	-	-	0	0	-	3.328	2.712	4.315	-	-	0	-	0.00%
2002-12-12	0	0.027	0.022	0.028	-	-	0	0	-	3.328	2.712	3.452	-	-	0	-	0.00%
2002-12-11	0	0.027	0.020	0.030	-	-	12,000	180	0.0150	3.328	2.465	3.698	-	-	97	1.8491	0.00%
2002-12-10	0	0.027	0.023	0.028	0.021	0.027	2,944,800	68,672	0.0233	3.328	2.835	3.452	2.589	3.328	23,888	2.8747	-6.90%
2002-12-09	0	0.029	0.024	0.031	-	-	0	0	-	3.575	2.959	3.821	-	-	0	-	0.00%
2002-12-06	0	0.029	0.036	-	-	-	0	0	-	3.575	4.438	-	-	-	0	-	0.00%
2002-12-05	0	0.029	0.025	0.030	-	-	0	0	-	3.575	3.082	3.698	-	-	0	-	0.00%
2002-12-04	0	0.029	0.028	-	0.029	0.030	120,000	3,520	0.0293	3.575	3.452	-	3.575	3.698	973	3.6160	-17.14%
2002-12-03	0	0.035	0.045	-	0.035	0.035	20,000	700	0.0350	4.315	5.547	-	4.315	4.315	162	4.3146	-12.50%
2002-12-02	0	0.040	-	0.040	-	-	0	0	-	4.931	-	4.931	-	-	0	-	-9.09%
2002-11-29	0	0.044	-	0.045	-	-	7,200	238	0.0331	5.424	-	5.547	-	-	58	4.0749	0.00%
2002-11-28	0	0.044	0.025	0.045	0.040	0.044	1,760,000	70,800	0.0402	5.424	3.082	5.547	4.931	5.424	14,277	4.9589	33.33%
2002-11-27	0	0.033	0.024	0.034	0.024	0.035	564,000	19,000	0.0337	4.068	2.959	4.191	2.959	4.315	4,575	4.1528	13.79%
2002-11-26	0	0.029	0.024	0.035	0.021	0.034	1,196,000	34,320	0.0287	3.575	2.959	4.315	2.589	4.191	9,702	3.5374	3.57%
2002-11-25	0	0.028	0.028	-	-	-	0	0	-	3.452	3.452	-	-	-	0	-	40.00%
2002-11-22	0	0.020	0.015	0.032	0.020	0.024	280,000	5,920	0.0211	2.465	1.849	3.945	2.465	2.959	2,271	2.6063	0.00%
2002-11-21	0	0.020	0.018	-	-	-	0	0	-	2.465	2.219	-	-	-	0	-	0.00%
2002-11-20	0	0.020	0.012	0.025	-	-	0	0	-	2.465	1.479	3.082	-	-	0	-	0.00%
2002-11-19	0	0.020	-	-	-	-	0	0	-	2.465	-	-	-	-	0	-	0.00%
2002-11-18	0	0.020	-	0.026	-	-	0	0	-	2.465	-	3.205	-	-	0	-	0.00%
2002-11-15	0	0.020	0.020	0.030	0.020	0.021	280,000	5,680	0.0203	2.465	2.465	3.698	2.465	2.589	2,271	2.5007	-13.04%
2002-11-14	0	0.023	-	-	-	-	0	0	-	2.835	-	-	-	-	0	-	0.00%
2002-11-13	0	0.023	-	-	-	-	0	0	-	2.835	-	-	-	-	0	-	0.00%
2002-11-12	0	0.023	-	0.030	0.023	0.023	40,000	920	0.0230	2.835	-	3.698	2.835	2.835	324	2.8353	-8.00%
2002-11-11	0	0.025	0.023	0.029	-	-	0	0	-	3.082	2.835	3.575	-	-	0	-	0.00%
2002-11-08	0	0.025	-	0.029	-	-	0	0	-	3.082	-	3.575	-	-	0	-	0.00%
2002-11-07	0	0.025	0.024	-	0.024	0.026	1,360,000	34,020	0.0250	3.082	2.959	-	2.959	3.205	11,032	3.0836	-13.79%
2002-11-06	0	0.029	-	0.029	0.023	0.029	100,000	2,540	0.0254	3.575	-	3.575	2.835	3.575	811	3.1311	-14.71%
2002-11-05	0	0.034	-	0.034	-	-	0	0	-	4.191	-	4.191	-	-	0	-	-10.53%
2002-11-04	0	0.038	0.030	0.038	-	-	0	0	-	4.684	3.698	4.684	-	-	0	-	-5.00%
2002-11-01	0	0.040	-	0.040	-	-	0	0	-	4.931	-	4.931	-	-	0	-	0.00%
2002-10-31	0	0.040	-	0.042	-	-	0	0	-	4.931	-	5.177	-	-	0	-	0.00%
2002-10-30	0	0.040	-	0.040	-	-	0	0	-	4.931	-	4.931	-	-	0	-	-9.09%
2002-10-29	0	0.044	-	0.044	-	-	800,000	35,200	0.0440	5.424	-	5.424	-	-	6,490	5.4240	0.00%
2002-10-28	0	0.044	0.044	0.045	-	-	0	0	-	5.424	5.424	5.547	-	-	0	-	12.82%
2002-10-25	0	0.039	0.027	0.040	0.027	0.039	44,000	1,420	0.0323	4.808	3.328	4.931	3.328	4.808	357	3.9784	11.43%
2002-10-24	0	0.035	0.027	0.040	-	-	0	0	-	4.315	3.328	4.931	-	-	0	-	0.00%
2002-10-23	0	0.035	0.027	0.037	-	-	8,800	220	0.0250	4.315	3.328	4.561	-	-	71	3.0818	0.00%
2002-10-22	0	0.035	0.027	0.040	-	-	0	0	-	4.315	3.328	4.931	-	-	0	-	0.00%
2002-10-21	0	0.035	0.032	0.035	0.032	0.035	320,000	10,860	0.0339	4.315	3.945	4.315	3.945	4.315	2,596	4.1836	-12.50%
2002-10-18	0	0.040	0.036	0.041	-	-	0	0	-	4.931	4.438	5.054	-	-	0	-	-6.98%
2002-10-17	0	0.043	0.035	0.043	-	-	0	0	-	5.301	4.315	5.301	-	-	0	-	0.00%
2002-10-16	0	0.043	-	-	-	-	0	0	-	5.301	-	-	-	-	0	-	0.00%
2002-10-15	0	0.043	-	0.043	-	-	0	0	-	5.301	-	5.301	-	-	0	-	0.00%
2002-10-11	0	0.043	0.043	-	0.040	0.040	440,000	17,600	0.0400	5.301	5.301	-	4.931	4.931	3,569	4.9309	2.38%
2002-10-10	0	0.042	0.040	0.042	-	-	0	0	-	5.177	4.931	5.177	-	-	0	-	-2.33%
2002-10-09	0	0.043	0.043	0.045	0.040	0.043	340,000	14,440	0.0425	5.301	5.301	5.547	4.931	5.301	2,758	5.2355	0.00%
2002-10-08	0	0.043	-	0.043	-	-	0	0	-	5.301	-	5.301	-	-	0	-	0.00%
2002-10-07	0	0.043	-	0.043	-	-	0	0	-	5.301	-	5.301	-	-	0	-	-4.44%
2002-10-04	0	0.045	-	-	-	-	0	0	-	5.547	-	-	-	-	0	-	0.00%
2002-10-03	0	0.045	-	-	-	-	0	0	-	5.547	-	-	-	-	0	-	0.00%
2002-10-02	0	0.045	-	0.045	-	-	0	0	-	5.547	-	5.547	-	-	0	-	0.00%
2002-09-30	0	0.045	-	-	0.045	0.045	20,000	900	0.0450	5.547	-	-	5.547	5.547	162	5.5473	7.14%
2002-09-27	0	0.042	-	-	-	-	0	0	-	5.177	-	-	-	-	0	-	0.00%
2002-09-26	0	0.042	0.042	-	0.036	0.040	300,000	11,840	0.0395	5.177	5.177	-	4.438	4.931	2,434	4.8652	0.00%
2002-09-25	0	0.042	0.038	0.044	-	-	0	0	-	5.177	4.684	5.424	-	-	0	-	0.00%
2002-09-24	0	0.042	0.038	-	-	-	0	0	-	5.177	4.684	-	-	-	0	-	0.00%
2002-09-23	0	0.042	0.038	-	-	-	0	0	-	5.177	4.684	-	-	-	0	-	0.00%
2002-09-20	0	0.042	0.042	0.044	0.042	0.042	800,000	33,600	0.0420	5.177	5.177	5.424	5.177	5.177	6,490	5.1775	0.00%
2002-09-19	0	0.042	0.042	0.045	0.042	0.044	1,480,000	64,000	0.0432	5.177	5.177	5.547	5.177	5.424	12,006	5.3307	-2.33%
2002-09-18	0	0.043	0.038	0.045	-	-	0	0	-	5.301	4.684	5.547	-	-	0	-	0.00%
2002-09-17	0	0.043	0.041	0.043	0.041	0.045	620,000	25,600	0.0413	5.301	5.054	5.301	5.054	5.547	5,029	5.0900	-6.52%
2002-09-16	0	0.046	-	-	-	-	0	0	-	5.671	-	-	-	-	0	-	0.00%
2002-09-13	0	0.046	-	-	-	-	0	0	-	5.671	-	-	-	-	0	-	0.00%
2002-09-12	0	0.046	-	0.052	-	-	0	0	-	5.671	-	6.410	-	-	0	-	0.00%
2002-09-11	0	0.046	0.030	-	-	-	0	0	-	5.671	3.698	-	-	-	0	-	0.00%
2002-09-10	0	0.046	-	-	-	-	0	0	-	5.671	-	-	-	-	0	-	0.00%
2002-09-09	0	0.046	-	0.046	-	-	0	0	-	5.671	-	5.671	-	-	0	-	0.00%
2002-09-06	0	0.046	0.040	0.046	0.038	0.046	5,024,800	225,240	0.0448	5.671	4.931	5.671	4.684	5.671	40,762	5.5258	-2.13%
2002-09-05	0	0.047	0.030	0.047	0.031	0.048	140,000	5,440	0.0389	5.794	3.698	5.794	3.821	5.917	1,136	4.7900	-2.08%
2002-09-04	0	0.048	0.044	0.048	0.046	0.048	6,280,000	289,040	0.0460	5.917	5.424	5.917	5.671	5.917	50,944	5.6737	4.35%
2002-09-03	0	0.046	-	0.046	-	-	0	0	-	5.671	-	5.671	-	-	0	-	0.00%
2002-09-02	0	0.046	0.046	0.047	0.043	0.043	100,000	4,300	0.0430	5.671	5.671	5.794	5.301	5.301	811	5.3007	2.22%
2002-08-30	0	0.045	0.045	0.056	0.045	0.045	1,300,000	61,500	0.0473	5.547	5.547	6.903	5.547	5.547	10,546	5.8318	-6.25%
2002-08-29	0	0.048	0.045	-	0.045	0.048	160,000	7,380	0.0461	5.917	5.547	-	5.547	5.917	1,298	5.6860	6.67%
2002-08-28	0	0.045	0.045	0.048	0.045	0.047	3,960,000	179,920	0.0454	5.547	5.547	5.917	5.547	5.794	32,124	5.6008	-4.26%
2002-08-27	0	0.047	0.044	0.047	-	-	0	0	-	5.794	5.424	5.794	-	-	0	-	-4.08%
2002-08-26	0	0.049	0.049	0.053	0.047	0.049	120,000	5,760	0.0480	6.040	6.040	6.533	5.794	6.040	973	5.9171	4.26%
2002-08-23	0	0.047	0.047	0.049	0.047	0.050	1,300,000	63,700	0.0490	5.794	5.794	6.040	5.794	6.164	10,546	6.0404	2.17%
2002-08-22	0	0.046	0.046	0.048	0.045	0.047	1,060,000	48,360	0.0456	5.671	5.671	5.917	5.547	5.794	8,599	5.6240	15.00%
2002-08-21	0	0.040	0.032	0.041	-	-	0	0	-	4.931	3.945	5.054	-	-	0	-	0.00%
2002-08-20	0	0.040	0.040	0.045	0.030	0.046	2,992,000	116,936	0.0391	4.931	4.931	5.547	3.698	5.671	24,271	4.8179	-21.57%
2002-08-19	0	0.051	0.045	0.052	0.043	0.052	120,000	5,660	0.0472	6.287	5.547	6.410	5.301	6.410	973	5.8144	0.00%
2002-08-16	0	0.051	0.051	-	0.049	0.051	284,000	14,280	0.0503	6.287	6.287	-	6.040	6.287	2,304	6.1984	0.00%
2002-08-15	0	0.051	0.051	0.055	-	-	0	0	-	6.287	6.287	6.780	-	-	0	-	0.00%
2002-08-14	0	0.051	0.051	-	0.050	0.051	80,000	4,040	0.0505	6.287	6.287	-	6.164	6.287	649	6.2253	-10.53%
2002-08-13	0	0.057	-	0.064	-	-	0	0	-	7.027	-	7.889	-	-	0	-	0.00%
2002-08-12	0	0.057	-	-	-	-	0	0	-	7.027	-	-	-	-	0	-	0.00%
2002-08-09	0	0.057	0.057	-	0.055	0.056	40,000	2,220	0.0555	7.027	7.027	-	6.780	6.903	324	6.8417	3.64%
2002-08-08	0	0.055	0.055	0.058	0.055	0.056	336,000	18,560	0.0552	6.780	6.780	7.150	6.780	6.903	2,726	6.8094	-8.33%
2002-08-07	0	0.060	0.057	0.060	0.056	0.061	99,780,000	5,983,380	0.0600	7.396	7.027	7.396	6.903	7.520	809,423	7.3922	5.26%
2002-08-06	0	0.057	0.048	0.057	0.053	0.060	50,168,800	3,005,320	0.0599	7.027	5.917	7.027	6.533	7.396	406,973	7.3846	-3.39%
2002-08-05	0	0.059	0.055	0.060	0.055	0.061	19,780,000	1,184,120	0.0599	7.273	6.780	7.396	6.780	7.520	160,457	7.3797	-1.67%
2002-08-02	0	0.060	0.060	0.061	0.050	0.060	1,344,000	79,000	0.0588	7.396	7.396	7.520	6.164	7.396	10,903	7.2460	20.00%
2002-08-01	0	0.050	-	0.050	-	-	0	0	-	6.164	-	6.164	-	-	0	-	-3.85%
2002-07-31	0	0.052	-	0.052	-	-	12,000	480	0.0400	6.410	-	6.410	-	-	97	4.9309	-11.86%
2002-07-30	0	0.059	-	0.059	-	-	0	0	-	7.273	-	7.273	-	-	0	-	0.00%
2002-07-29	0	0.059	-	0.059	-	-	0	0	-	7.273	-	7.273	-	-	0	-	0.00%
2002-07-26	0	0.059	-	0.059	-	-	0	0	-	7.273	-	7.273	-	-	0	-	-4.84%
2002-07-25	0	0.062	0.061	0.066	-	-	0	0	-	7.643	7.520	8.136	-	-	0	-	0.00%
2002-07-24	0	0.062	-	0.063	-	-	0	0	-	7.643	-	7.766	-	-	0	-	0.00%
2002-07-23	0	0.062	0.062	0.066	0.061	0.069	960,000	65,440	0.0682	7.643	7.643	8.136	7.520	8.506	7,788	8.4031	-6.06%
2002-07-22	0	0.066	0.060	0.066	0.066	0.066	40,000	2,640	0.0660	8.136	7.396	8.136	8.136	8.136	324	8.1360	0.00%
2002-07-19	0	0.066	0.060	-	-	-	50,000,000	3,250,000	0.0650	8.136	7.396	-	-	-	405,604	8.0127	0.00%
2002-07-18	0	0.066	0.064	0.066	0.064	0.067	43,480,000	2,827,220	0.0650	8.136	7.889	8.136	7.889	8.259	352,713	8.0156	1.54%
2002-07-17	0	0.065	0.057	0.065	-	-	0	0	-	8.013	7.027	8.013	-	-	0	-	0.00%
2002-07-16	0	0.065	0.060	0.065	-	-	30,000,000	1,950,000	0.0650	8.013	7.396	8.013	-	-	243,362	8.0127	-2.99%
2002-07-15	0	0.067	0.064	0.069	0.063	0.067	320,000	20,860	0.0652	8.259	7.889	8.506	7.766	8.259	2,596	8.0359	0.00%
2002-07-12	0	0.067	0.065	0.067	0.066	0.067	4,000,000	265,000	0.0663	8.259	8.013	8.259	8.136	8.259	32,448	8.1668	1.52%
2002-07-11	0	0.066	0.061	0.074	0.065	0.067	4,000,000	264,300	0.0661	8.136	7.520	9.122	8.013	8.259	32,448	8.1453	-4.35%
2002-07-10	0	0.069	0.064	0.069	0.065	0.069	22,575,200	1,470,192	0.0651	8.506	7.889	8.506	8.013	8.506	183,132	8.0281	2.99%
2002-07-09	0	0.067	0.065	0.068	0.065	0.067	22,084,000	1,459,520	0.0661	8.259	8.013	8.383	8.013	8.259	179,147	8.1470	0.00%
2002-07-08	0	0.067	0.063	0.067	0.067	0.069	2,120,000	142,880	0.0674	8.259	7.766	8.259	8.259	8.506	17,198	8.3081	1.52%
2002-07-05	0	0.066	0.064	0.066	0.064	0.068	11,276,000	764,280	0.0678	8.136	7.889	8.136	7.889	8.383	91,472	8.3554	-1.49%
2002-07-04	0	0.067	0.068	0.069	0.064	0.069	3,024,000	200,860	0.0664	8.259	8.383	8.506	7.889	8.506	24,531	8.1880	-1.47%
2002-07-03	0	0.068	0.064	0.068	0.068	0.068	2,000,000	136,000	0.0680	8.383	7.889	8.383	8.383	8.383	16,224	8.3826	-1.45%
2002-07-02	0	0.069	0.066	0.069	0.069	0.069	2,000,000	138,000	0.0690	8.506	8.136	8.506	8.506	8.506	16,224	8.5058	-1.43%
2002-06-28	0	0.070	0.067	0.070	0.070	0.070	2,200,000	154,000	0.0700	8.629	8.259	8.629	8.629	8.629	17,847	8.6291	0.00%
2002-06-27	0	0.070	0.069	0.070	0.068	0.070	2,200,000	152,700	0.0694	8.629	8.506	8.629	8.383	8.629	17,847	8.5563	1.45%
2002-06-26	0	0.069	0.069	0.070	0.069	0.070	3,200,000	222,860	0.0696	8.506	8.506	8.629	8.506	8.629	25,959	8.5852	0.00%
2002-06-25	0	0.069	0.069	0.071	0.069	0.072	2,780,000	196,900	0.0708	8.506	8.506	8.752	8.506	8.876	22,552	8.7311	-2.82%
2002-06-24	0	0.071	0.070	0.071	0.070	0.071	13,160,000	931,620	0.0708	8.752	8.629	8.752	8.629	8.752	106,755	8.7267	0.00%
2002-06-21	0	0.071	0.070	0.071	0.069	0.072	2,500,000	175,440	0.0702	8.752	8.629	8.752	8.506	8.876	20,280	8.6508	0.00%
2002-06-20	0	0.071	0.070	0.072	0.069	0.072	3,020,000	212,980	0.0705	8.752	8.629	8.876	8.506	8.876	24,498	8.6936	-1.39%
2002-06-19	0	0.072	0.071	0.080	0.070	0.073	3,020,000	214,840	0.0711	8.876	8.752	9.862	8.629	8.999	24,498	8.7695	0.00%
2002-06-18	0	0.072	0.072	0.080	0.070	0.072	2,500,000	177,660	0.0711	8.876	8.876	9.862	8.629	8.876	20,280	8.7603	0.00%
2002-06-17	0	0.072	0.071	0.072	0.068	0.073	2,480,000	177,560	0.0716	8.876	8.752	8.876	8.383	8.999	20,118	8.8260	-2.70%
2002-06-14	0	0.074	0.069	0.074	-	-	0	0	-	9.122	8.506	9.122	-	-	0	-	-2.63%
2002-06-13	0	0.076	0.070	0.076	0.068	0.076	728,800	55,088	0.0756	9.369	8.629	9.369	8.383	9.369	5,912	9.3179	0.00%
2002-06-12	0	0.076	0.070	0.076	0.075	0.080	1,120,000	87,700	0.0783	9.369	8.629	9.369	9.245	9.862	9,086	9.6527	-1.30%
2002-06-11	0	0.077	0.075	0.085	-	-	0	0	-	9.492	9.245	10.48	-	-	0	-	0.00%
2002-06-10	0	0.077	0.072	0.088	0.077	0.077	100,000	7,700	0.0770	9.492	8.876	10.85	9.492	9.492	811	9.4920	-3.75%
2002-06-07	0	0.080	0.080	0.083	0.080	0.080	60,000	4,800	0.0800	9.862	9.862	10.23	9.862	9.862	487	9.8618	-3.61%
2002-06-06	0	0.083	0.083	0.093	0.083	0.083	100,000	8,300	0.0830	10.23	10.23	11.46	10.23	10.23	811	10.232	-8.79%
2002-06-05	0	0.091	0.085	0.091	-	-	0	0	-	11.22	10.48	11.22	-	-	0	-	0.00%
2002-06-04	0	0.091	0.086	0.093	-	-	0	0	-	11.22	10.60	11.46	-	-	0	-	0.00%
2002-06-03	0	0.091	0.085	0.091	0.091	0.091	100,000	9,100	0.0910	11.22	10.48	11.22	11.22	11.22	811	11.218	1.11%
2002-05-31	0	0.090	0.086	0.093	0.090	0.093	1,346,000	122,380	0.0909	11.09	10.60	11.46	11.09	11.46	10,919	11.208	0.00%
2002-05-30	0	0.090	0.090	0.095	0.088	0.090	1,680,000	149,240	0.0888	11.09	11.09	11.71	10.85	11.09	13,628	10.951	-9.09%
2002-05-29	0	0.099	0.093	0.099	0.090	0.102	5,760,000	540,420	0.0938	12.20	11.46	12.20	11.09	12.57	46,726	11.566	-4.81%
2002-05-28	1	0.104	-	-	-	-	0	0	-	12.82	-	-	-	-	0	-	0.00%
2002-05-27	0	0.104	0.104	0.105	0.090	0.104	19,020,000	1,843,180	0.0969	12.82	12.82	12.94	11.09	12.82	154,292	11.946	9.47%
2002-05-24	0	0.095	0.095	0.097	0.075	0.097	16,116,000	1,355,440	0.0841	11.71	11.71	11.96	9.245	11.96	130,734	10.368	23.38%
2002-05-23	0	0.077	0.077	0.079	0.077	0.077	40,000	3,080	0.0770	9.492	9.492	9.739	9.492	9.492	324	9.4920	-3.75%
2002-05-22	0	0.080	0.075	0.080	0.075	0.080	164,000	12,420	0.0757	9.862	9.245	9.862	9.245	9.862	1,330	9.3357	0.00%
2002-05-21	0	0.080	0.076	0.080	0.075	0.080	56,000	4,060	0.0725	9.862	9.369	9.862	9.245	9.862	454	8.9373	3.90%
2002-05-17	0	0.077	0.077	0.083	0.075	0.080	1,120,000	87,460	0.0781	9.492	9.492	10.23	9.245	9.862	9,086	9.6263	-1.28%
2002-05-16	0	0.078	0.078	0.084	-	-	0	0	-	9.615	9.615	10.35	-	-	0	-	0.00%
2002-05-15	0	0.078	0.078	0.083	0.078	0.078	400,000	31,200	0.0780	9.615	9.615	10.23	9.615	9.615	3,245	9.6153	-2.50%
2002-05-14	0	0.080	0.077	0.087	-	-	0	0	-	9.862	9.492	10.72	-	-	0	-	0.00%
2002-05-13	0	0.080	0.078	0.080	0.080	0.080	544,000	43,480	0.0799	9.862	9.615	9.862	9.862	9.862	4,413	9.8528	0.00%
2002-05-10	0	0.080	0.077	0.087	-	-	0	0	-	9.862	9.492	10.72	-	-	0	-	0.00%
2002-05-09	0	0.080	0.078	0.085	-	-	0	0	-	9.862	9.615	10.48	-	-	0	-	0.00%
2002-05-08	0	0.080	0.078	0.084	0.076	0.080	140,000	11,040	0.0789	9.862	9.615	10.35	9.369	9.862	1,136	9.7210	5.26%
2002-05-07	0	0.076	0.074	0.082	0.076	0.080	800,000	62,880	0.0786	9.369	9.122	10.11	9.369	9.862	6,490	9.6893	-5.00%
2002-05-06	0	0.080	0.073	0.080	0.075	0.080	500,000	39,000	0.0780	9.862	8.999	9.862	9.245	9.862	4,056	9.6153	-2.44%
2002-05-03	0	0.082	-	0.082	-	-	0	0	-	10.11	-	10.11	-	-	0	-	-1.20%
2002-05-02	0	0.083	0.080	0.088	0.080	0.083	2,694,000	217,842	0.0809	10.23	9.862	10.85	9.862	10.23	21,854	9.9681	9.21%
2002-04-30	0	0.076	0.076	0.083	0.064	0.076	252,000	18,040	0.0716	9.369	9.369	10.23	7.889	9.369	2,044	8.8248	2.70%
2002-04-29	0	0.074	0.071	0.080	0.074	0.074	560,000	41,440	0.0740	9.122	8.752	9.862	9.122	9.122	4,543	9.1222	0.00%
2002-04-26	0	0.074	0.066	0.074	-	-	0	0	-	9.122	8.136	9.122	-	-	0	-	0.00%
2002-04-25	0	0.074	0.072	0.074	-	-	12,000	828	0.0690	9.122	8.876	9.122	-	-	97	8.5058	-3.90%
2002-04-24	0	0.077	0.073	0.079	0.077	0.077	400,000	30,800	0.0770	9.492	8.999	9.739	9.492	9.492	3,245	9.4920	4.05%
2002-04-23	0	0.074	0.074	-	0.070	0.070	700,000	49,000	0.0700	9.122	9.122	-	8.629	8.629	5,678	8.6291	1.37%
2002-04-22	0	0.073	0.071	0.081	-	-	0	0	-	8.999	8.752	9.985	-	-	0	-	0.00%
2002-04-19	0	0.073	0.073	0.076	-	-	0	0	-	8.999	8.999	9.369	-	-	0	-	0.00%
2002-04-18	0	0.073	-	0.084	0.073	0.073	24,000	1,720	0.0717	8.999	-	10.35	8.999	8.999	195	8.8346	-3.95%
2002-04-17	0	0.076	0.075	0.084	0.073	0.076	240,000	17,940	0.0748	9.369	9.245	10.35	8.999	9.369	1,947	9.2147	2.70%
2002-04-16	0	0.074	0.074	0.079	0.071	0.071	20,000	1,420	0.0710	9.122	9.122	9.739	8.752	8.752	162	8.7524	-6.33%
2002-04-15	0	0.079	0.071	-	-	-	0	0	-	9.739	8.752	-	-	-	0	-	0.00%
2002-04-12	0	0.079	0.071	0.080	-	-	0	0	-	9.739	8.752	9.862	-	-	0	-	0.00%
2002-04-11	0	0.079	0.073	0.079	-	-	0	0	-	9.739	8.999	9.739	-	-	0	-	0.00%
2002-04-10	0	0.079	0.076	0.080	0.075	0.079	80,000	6,200	0.0775	9.739	9.369	9.862	9.245	9.739	649	9.5537	1.28%
2002-04-09	0	0.078	0.078	0.080	0.075	0.080	860,000	66,520	0.0773	9.615	9.615	9.862	9.245	9.862	6,976	9.5350	8.33%
2002-04-08	0	0.072	0.072	-	0.068	0.072	740,000	52,640	0.0711	8.876	8.876	-	8.383	8.876	6,003	8.7690	9.09%
2002-04-04	0	0.066	0.058	-	-	-	0	0	-	8.136	7.150	-	-	-	0	-	0.00%
2002-04-03	0	0.066	0.059	-	-	-	0	0	-	8.136	7.273	-	-	-	0	-	0.00%
2002-04-02	0	0.066	0.059	-	-	-	0	0	-	8.136	7.273	-	-	-	0	-	0.00%
2002-03-28	0	0.066	-	-	-	-	0	0	-	8.136	-	-	-	-	0	-	0.00%
2002-03-27	0	0.066	0.066	0.068	-	-	0	0	-	8.136	8.136	8.383	-	-	0	-	1.54%
2002-03-26	0	0.065	0.065	0.070	0.065	0.067	480,000	31,400	0.0654	8.013	8.013	8.629	8.013	8.259	3,894	8.0641	0.00%
2002-03-25	0	0.065	0.065	-	0.065	0.066	520,000	33,820	0.0650	8.013	8.013	-	8.013	8.136	4,218	8.0175	-4.41%
2002-03-22	0	0.068	0.064	0.068	-	-	0	0	-	8.383	7.889	8.383	-	-	0	-	-1.45%
2002-03-21	0	0.069	0.065	0.070	0.068	0.069	360,000	24,540	0.0682	8.506	8.013	8.629	8.383	8.506	2,920	8.4031	-1.43%
2002-03-20	0	0.070	0.068	0.070	0.070	0.070	212,000	14,744	0.0695	8.629	8.383	8.629	8.629	8.629	1,720	8.5733	0.00%
2002-03-19	0	0.070	0.068	0.070	0.069	0.072	300,000	20,860	0.0695	8.629	8.383	8.629	8.506	8.876	2,434	8.5716	0.00%
2002-03-18	0	0.070	0.069	0.070	0.070	0.070	500,000	35,000	0.0700	8.629	8.506	8.629	8.629	8.629	4,056	8.6291	-4.11%
2002-03-15	0	0.073	0.070	0.080	0.069	0.073	860,000	60,540	0.0704	8.999	8.629	9.862	8.506	8.999	6,976	8.6778	4.29%
2002-03-14	0	0.070	0.068	0.070	0.070	0.070	100,000	7,000	0.0700	8.629	8.383	8.629	8.629	8.629	811	8.6291	1.45%
2002-03-13	0	0.069	0.068	0.069	0.069	0.069	1,000,000	69,000	0.0690	8.506	8.383	8.506	8.506	8.506	8,112	8.5058	-1.43%
2002-03-12	0	0.070	0.068	0.070	-	-	0	0	-	8.629	8.383	8.629	-	-	0	-	-4.11%
2002-03-11	0	0.073	0.070	0.073	0.065	0.074	10,520,000	694,780	0.0660	8.999	8.629	8.999	8.013	9.122	85,339	8.1414	7.35%
2002-03-08	0	0.068	0.068	0.069	0.065	0.073	10,664,000	722,280	0.0677	8.383	8.383	8.506	8.013	8.999	86,507	8.3494	-6.85%
2002-03-07	0	0.073	0.077	0.080	0.070	0.080	1,720,000	123,120	0.0716	8.999	9.492	9.862	8.629	9.862	13,953	8.8241	-5.19%
2002-03-06	0	0.077	0.061	0.077	0.070	0.086	1,132,000	87,180	0.0770	9.492	7.520	9.492	8.629	10.60	9,183	9.4938	-1.28%
2002-03-05	0	0.078	0.078	0.086	0.073	0.085	1,080,000	84,560	0.0783	9.615	9.615	10.60	8.999	10.48	8,761	9.6518	-10.34%
2002-03-04	0	0.087	-	0.087	-	-	0	0	-	10.72	-	10.72	-	-	0	-	0.00%
2002-03-01	0	0.087	-	0.087	-	-	0	0	-	10.72	-	10.72	-	-	0	-	0.00%
2002-02-28	0	0.087	-	0.087	0.087	0.087	900,000	78,300	0.0870	10.72	-	10.72	10.72	10.72	7,301	10.725	-3.33%
2002-02-27	0	0.090	-	0.091	0.087	0.091	340,000	30,020	0.0883	11.09	-	11.22	10.72	11.22	2,758	10.884	-1.10%
2002-02-26	0	0.091	-	0.097	-	-	0	0	-	11.22	-	11.96	-	-	0	-	0.00%
2002-02-25	0	0.091	-	0.098	-	-	0	0	-	11.22	-	12.08	-	-	0	-	0.00%
2002-02-22	0	0.091	-	-	-	-	0	0	-	11.22	-	-	-	-	0	-	0.00%
2002-02-21	0	0.091	0.090	0.095	0.091	0.096	260,000	23,960	0.0922	11.22	11.09	11.71	11.22	11.83	2,109	11.360	0.00%
2002-02-20	0	0.091	0.091	0.100	-	-	0	0	-	11.22	11.22	12.33	-	-	0	-	1.11%
2002-02-19	0	0.090	0.089	0.099	0.088	0.098	315,200	28,176	0.0894	11.09	10.97	12.20	10.85	12.08	2,557	11.019	1.12%
2002-02-18	0	0.089	0.087	-	0.089	0.090	180,000	16,080	0.0893	10.97	10.72	-	10.97	11.09	1,460	11.012	-5.32%
2002-02-15	0	0.094	-	0.094	-	-	0	0	-	11.59	-	11.59	-	-	0	-	-4.08%
2002-02-11	0	0.098	-	-	-	-	0	0	-	12.08	-	-	-	-	0	-	0.00%
2002-02-08	0	0.098	-	0.100	-	-	0	0	-	12.08	-	12.33	-	-	0	-	0.00%
2002-02-07	0	0.098	-	0.100	-	-	0	0	-	12.08	-	12.33	-	-	0	-	0.00%
2002-02-06	0	0.098	-	0.100	-	-	0	0	-	12.08	-	12.33	-	-	0	-	0.00%
2002-02-05	0	0.098	0.090	0.098	0.096	0.098	3,546,000	344,430	0.0971	12.08	11.09	12.08	11.83	12.08	28,765	11.974	-2.00%
2002-02-04	0	0.100	0.098	0.102	0.097	0.100	8,320,000	813,000	0.0977	12.33	12.08	12.57	11.96	12.33	67,492	12.046	3.09%
2002-02-01	0	0.097	-	-	0.096	0.098	10,500,000	1,017,500	0.0969	11.96	-	-	11.83	12.08	85,177	11.946	0.00%
2002-01-31	0	0.097	0.096	0.097	0.095	0.097	10,300,000	987,000	0.0958	11.96	11.83	11.96	11.71	11.96	83,554	11.813	2.11%
2002-01-30	0	0.095	0.095	0.096	0.095	0.096	7,800,000	744,600	0.0955	11.71	11.71	11.83	11.71	11.83	63,274	11.768	-1.04%
2002-01-29	0	0.096	0.095	0.096	0.094	0.096	7,920,000	754,680	0.0953	11.83	11.71	11.83	11.59	11.83	64,248	11.746	2.13%
2002-01-28	0	0.094	-	0.097	-	-	0	0	-	11.59	-	11.96	-	-	0	-	0.00%
2002-01-25	0	0.094	-	0.097	-	-	0	0	-	11.59	-	11.96	-	-	0	-	0.00%
2002-01-24	0	0.094	-	0.097	-	-	0	0	-	11.59	-	11.96	-	-	0	-	0.00%
2002-01-23	0	0.094	-	0.097	-	-	0	0	-	11.59	-	11.96	-	-	0	-	0.00%
2002-01-22	0	0.094	0.088	0.096	-	-	0	0	-	11.59	10.85	11.83	-	-	0	-	0.00%
2002-01-21	0	0.094	0.087	-	-	-	0	0	-	11.59	10.72	-	-	-	0	-	0.00%
2002-01-18	0	0.094	-	0.094	0.093	0.094	1,300,000	122,060	0.0939	11.59	-	11.59	11.46	11.59	10,546	11.574	8.05%
2002-01-17	0	0.087	0.082	-	-	-	0	0	-	10.72	10.11	-	-	-	0	-	0.00%
2002-01-16	0	0.087	0.081	-	-	-	0	0	-	10.72	9.985	-	-	-	0	-	0.00%
2002-01-15	0	0.087	0.085	-	0.087	0.087	140,000	12,180	0.0870	10.72	10.48	-	10.72	10.72	1,136	10.725	-8.42%
2002-01-14	0	0.095	-	-	-	-	0	0	-	11.71	-	-	-	-	0	-	0.00%
2002-01-11	0	0.095	0.088	-	-	-	0	0	-	11.71	10.85	-	-	-	0	-	0.00%
2002-01-10	0	0.095	0.090	0.095	0.094	0.095	416,000	39,264	0.0944	11.71	11.09	11.71	11.59	11.71	3,375	11.635	0.00%
2002-01-09	0	0.095	0.087	-	-	-	0	0	-	11.71	10.72	-	-	-	0	-	0.00%
2002-01-08	0	0.095	-	0.100	-	-	0	0	-	11.71	-	12.33	-	-	0	-	0.00%
2002-01-07	0	0.095	-	0.095	-	-	2,000	140	0.0700	11.71	-	11.71	-	-	16	8.6291	0.00%
2002-01-04	0	0.095	-	0.100	-	-	0	0	-	11.71	-	12.33	-	-	0	-	0.00%
2002-01-03	0	0.095	-	-	0.095	0.095	60,000	5,700	0.0950	11.71	-	-	11.71	11.71	487	11.711	5.56%
2002-01-02	0	0.090	-	-	0.090	0.090	40,000	3,600	0.0900	11.09	-	-	11.09	11.09	324	11.095	0.00%
2001-12-31	0	0.090	-	-	-	-	0	0	-	11.09	-	-	-	-	0	-	0.00%
2001-12-28	0	0.090	-	-	0.090	0.090	20,000	1,800	0.0900	11.09	-	-	11.09	11.09	162	11.095	2.27%
2001-12-27	0	0.088	-	-	0.088	0.095	440,000	39,320	0.0894	10.85	-	-	10.85	11.71	3,569	11.016	-5.38%
2001-12-24	0	0.093	0.088	-	-	-	0	0	-	11.46	10.85	-	-	-	0	-	0.00%
2001-12-21	0	0.093	0.087	0.095	0.085	0.093	360,000	32,280	0.0897	11.46	10.72	11.71	10.48	11.46	2,920	11.053	1.09%
2001-12-20	0	0.092	-	0.093	0.092	0.092	600,000	55,200	0.0920	11.34	-	11.46	11.34	11.34	4,867	11.341	-3.16%
2001-12-19	0	0.095	0.092	-	-	-	0	0	-	11.71	11.34	-	-	-	0	-	0.00%
2001-12-18	0	0.095	0.091	0.098	0.089	0.095	3,520,000	333,280	0.0947	11.71	11.22	12.08	10.97	11.71	28,555	11.672	0.00%
2001-12-17	0	0.095	-	0.098	0.095	0.098	2,300,000	223,900	0.0973	11.71	-	12.08	11.71	12.08	18,658	12.000	-3.06%
2001-12-14	0	0.098	0.098	0.101	0.097	0.098	26,264,000	2,569,820	0.0978	12.08	12.08	12.45	11.96	12.08	213,056	12.062	1.03%
2001-12-13	0	0.097	0.096	0.100	0.095	0.103	17,600,000	1,714,500	0.0974	11.96	11.83	12.33	11.71	12.70	142,773	12.009	-5.83%
2001-12-12	0	0.103	0.101	0.105	0.098	0.105	9,784,000	990,184	0.1012	12.70	12.45	12.94	12.08	12.94	79,369	12.476	5.10%
2001-12-11	0	0.098	0.097	0.105	0.095	0.098	17,320,000	1,655,760	0.0956	12.08	11.96	12.94	11.71	12.08	140,501	11.785	3.16%
2001-12-10	0	0.095	0.088	0.099	0.091	0.095	160,000	14,720	0.0920	11.71	10.85	12.20	11.22	11.71	1,298	11.341	-5.00%
2001-12-07	0	0.100	-	0.100	0.092	0.100	116,000	10,992	0.0948	12.33	-	12.33	11.34	12.33	941	11.681	0.00%
2001-12-06	0	0.100	-	0.100	-	-	0	0	-	12.33	-	12.33	-	-	0	-	0.00%
2001-12-05	0	0.100	-	0.102	-	-	0	0	-	12.33	-	12.57	-	-	0	-	0.00%
2001-12-04	0	0.100	-	0.105	0.100	0.100	200,000	20,000	0.1000	12.33	-	12.94	12.33	12.33	1,622	12.327	0.00%
2001-12-03	0	0.100	0.094	0.100	-	-	0	0	-	12.33	11.59	12.33	-	-	0	-	0.00%
2001-11-30	0	0.100	-	0.100	-	-	0	0	-	12.33	-	12.33	-	-	0	-	0.00%
2001-11-29	0	0.100	-	0.100	0.093	0.100	240,000	23,420	0.0976	12.33	-	12.33	11.46	12.33	1,947	12.029	0.00%
2001-11-28	0	0.100	-	0.100	-	-	0	0	-	12.33	-	12.33	-	-	0	-	0.00%
2001-11-27	0	0.100	0.092	0.105	0.100	0.100	100,000	10,000	0.1000	12.33	11.34	12.94	12.33	12.33	811	12.327	0.00%
2001-11-26	0	0.100	-	0.103	-	-	0	0	-	12.33	-	12.70	-	-	0	-	0.00%
2001-11-23	0	0.100	-	0.102	0.092	0.092	240,000	22,080	0.0920	12.33	-	12.57	11.34	11.34	1,947	11.341	0.00%
2001-11-22	0	0.100	-	0.101	-	-	0	0	-	12.33	-	12.45	-	-	0	-	0.00%
2001-11-21	0	0.100	-	0.100	-	-	0	0	-	12.33	-	12.33	-	-	0	-	0.00%
2001-11-20	0	0.100	0.092	-	0.100	0.100	210,000	20,850	0.0993	12.33	11.34	-	12.33	12.33	1,704	12.239	2.04%
2001-11-19	0	0.098	-	-	-	-	0	0	-	12.08	-	-	-	-	0	-	0.00%
2001-11-16	0	0.098	-	0.100	0.098	0.098	380,000	37,240	0.0980	12.08	-	12.33	12.08	12.08	3,083	12.081	0.00%
2001-11-15	0	0.098	0.090	0.098	-	-	0	0	-	12.08	11.09	12.08	-	-	0	-	-1.01%
2001-11-14	0	0.099	-	0.099	-	-	0	0	-	12.20	-	12.20	-	-	0	-	0.00%
2001-11-13	0	0.099	-	0.099	0.099	0.099	100,000	9,900	0.0990	12.20	-	12.20	12.20	12.20	811	12.204	-1.98%
2001-11-12	0	0.101	-	0.101	0.101	0.101	60,000	6,060	0.1010	12.45	-	12.45	12.45	12.45	487	12.451	0.00%
2001-11-09	0	0.101	-	0.101	-	-	0	0	-	12.45	-	12.45	-	-	0	-	-0.98%
2001-11-08	0	0.102	-	0.105	-	-	0	0	-	12.57	-	12.94	-	-	0	-	0.00%
2001-11-07	0	0.102	-	0.102	-	-	0	0	-	12.57	-	12.57	-	-	0	-	0.00%
2001-11-06	0	0.102	-	0.102	-	-	0	0	-	12.57	-	12.57	-	-	0	-	-2.86%
2001-11-05	0	0.105	-	0.105	-	-	0	0	-	12.94	-	12.94	-	-	0	-	0.00%
2001-11-02	0	0.105	-	0.106	0.105	0.105	40,000	4,200	0.1050	12.94	-	13.07	12.94	12.94	324	12.944	-1.87%
2001-11-01	0	0.107	-	0.107	-	-	0	0	-	13.19	-	13.19	-	-	0	-	0.00%
2001-10-31	0	0.107	0.102	-	0.106	0.107	880,000	93,780	0.1066	13.19	12.57	-	13.07	13.19	7,139	13.137	4.90%
2001-10-30	0	0.102	0.100	0.105	0.102	0.105	80,000	8,280	0.1035	12.57	12.33	12.94	12.57	12.94	649	12.759	-3.77%
2001-10-29	0	0.106	0.100	0.106	0.106	0.106	120,000	12,720	0.1060	13.07	12.33	13.07	13.07	13.07	973	13.067	0.00%
2001-10-26	0	0.106	0.106	0.108	0.106	0.107	64,000	6,760	0.1056	13.07	13.07	13.31	13.07	13.19	519	13.021	-0.93%
2001-10-24	0	0.107	-	0.110	0.100	0.107	944,000	97,248	0.1030	13.19	-	13.56	12.33	13.19	7,658	12.699	0.00%
2001-10-23	0	0.107	0.104	0.107	0.107	0.108	120,000	12,860	0.1072	13.19	12.82	13.19	13.19	13.31	973	13.211	0.00%
2001-10-22	0	0.107	0.107	0.118	0.087	0.126	1,044,000	111,452	0.1068	13.19	13.19	14.55	10.72	15.53	8,469	13.160	25.88%
2001-10-19	1	0.085	-	-	-	-	0	0	-	10.48	-	-	-	-	0	-	0.00%
2001-10-18	0	0.085	0.077	-	0.084	0.085	80,000	6,780	0.0848	10.48	9.492	-	10.35	10.48	649	10.447	0.00%
2001-10-17	0	0.085	-	0.085	0.085	0.085	100,000	8,500	0.0850	10.48	-	10.48	10.48	10.48	811	10.478	-3.41%
2001-10-16	0	0.088	-	0.090	-	-	0	0	-	10.85	-	11.09	-	-	0	-	0.00%
2001-10-15	0	0.088	-	0.088	-	-	0	0	-	10.85	-	10.85	-	-	0	-	0.00%
2001-10-12	0	0.088	-	0.095	-	-	0	0	-	10.85	-	11.71	-	-	0	-	0.00%
2001-10-11	0	0.088	-	-	-	-	0	0	-	10.85	-	-	-	-	0	-	0.00%
2001-10-10	0	0.088	-	-	-	-	0	0	-	10.85	-	-	-	-	0	-	0.00%
2001-10-09	0	0.088	-	-	-	-	0	0	-	10.85	-	-	-	-	0	-	0.00%
2001-10-08	0	0.088	-	0.090	-	-	0	0	-	10.85	-	11.09	-	-	0	-	0.00%
2001-10-05	0	0.088	-	0.096	0.088	0.088	200,000	17,600	0.0880	10.85	-	11.83	10.85	10.85	1,622	10.848	10.00%
2001-10-04	0	0.080	0.072	0.085	0.080	0.080	80,000	6,400	0.0800	9.862	8.876	10.48	9.862	9.862	649	9.8618	0.00%
2001-10-03	0	0.080	-	-	-	-	0	0	-	9.862	-	-	-	-	0	-	0.00%
2001-09-28	0	0.080	0.068	-	0.064	0.080	744,000	54,652	0.0735	9.862	8.383	-	7.889	9.862	6,035	9.0553	9.59%
2001-09-27	0	0.073	-	0.080	0.065	0.073	360,000	24,360	0.0677	8.999	-	9.862	8.013	8.999	2,920	8.3415	0.00%
2001-09-26	0	0.073	0.065	0.078	-	-	0	0	-	8.999	8.013	9.615	-	-	0	-	0.00%
2001-09-25	0	0.073	0.065	-	-	-	0	0	-	8.999	8.013	-	-	-	0	-	0.00%
2001-09-24	0	0.073	-	0.075	-	-	0	0	-	8.999	-	9.245	-	-	0	-	0.00%
2001-09-21	0	0.073	-	0.075	0.073	0.073	460,000	33,580	0.0730	8.999	-	9.245	8.999	8.999	3,732	8.9989	0.00%
2001-09-20	0	0.073	-	0.071	0.075	0.080	240,000	18,500	0.0771	8.999	-	8.752	9.245	9.862	1,947	9.5023	4.29%
2001-09-19	0	0.070	0.070	0.075	0.060	0.070	200,000	13,500	0.0675	8.629	8.629	9.245	7.396	8.629	1,622	8.3209	-4.11%
2001-09-18	0	0.073	-	-	-	-	0	0	-	8.999	-	-	-	-	0	-	0.00%
2001-09-17	0	0.073	-	-	-	-	0	0	-	8.999	-	-	-	-	0	-	0.00%
2001-09-14	0	0.073	-	-	-	-	0	0	-	8.999	-	-	-	-	0	-	0.00%
2001-09-13	0	0.073	-	-	-	-	0	0	-	8.999	-	-	-	-	0	-	0.00%
2001-09-12	0	0.073	-	-	-	-	0	0	-	8.999	-	-	-	-	0	-	0.00%
2001-09-11	0	0.073	-	0.078	-	-	0	0	-	8.999	-	9.615	-	-	0	-	0.00%
2001-09-10	0	0.073	-	-	-	-	0	0	-	8.999	-	-	-	-	0	-	0.00%
2001-09-07	0	0.073	-	0.078	-	-	0	0	-	8.999	-	9.615	-	-	0	-	0.00%
2001-09-06	0	0.073	-	0.078	-	-	0	0	-	8.999	-	9.615	-	-	0	-	0.00%
2001-09-05	0	0.073	-	-	-	-	0	0	-	8.999	-	-	-	-	0	-	0.00%
2001-09-04	0	0.073	-	0.078	-	-	0	0	-	8.999	-	9.615	-	-	0	-	0.00%
2001-09-03	0	0.073	-	-	-	-	0	0	-	8.999	-	-	-	-	0	-	0.00%
2001-08-31	0	0.073	-	-	-	-	0	0	-	8.999	-	-	-	-	0	-	0.00%
2001-08-30	0	0.073	-	-	-	-	0	0	-	8.999	-	-	-	-	0	-	0.00%
2001-08-29	0	0.073	-	-	-	-	0	0	-	8.999	-	-	-	-	0	-	0.00%
2001-08-28	0	0.073	-	0.075	-	-	0	0	-	8.999	-	9.245	-	-	0	-	0.00%
2001-08-27	0	0.073	-	-	0.073	0.073	300,000	21,900	0.0730	8.999	-	-	8.999	8.999	2,434	8.9989	5.80%
2001-08-24	0	0.069	0.063	-	-	-	0	0	-	8.506	7.766	-	-	-	0	-	0.00%
2001-08-23	0	0.069	0.066	-	0.069	0.070	740,000	51,500	0.0696	8.506	8.136	-	8.506	8.629	6,003	8.5791	-1.43%
2001-08-22	0	0.070	0.069	0.070	0.070	0.070	860,000	60,200	0.0700	8.629	8.506	8.629	8.629	8.629	6,976	8.6291	0.00%
2001-08-21	0	0.070	0.065	0.070	0.070	0.070	200,000	14,000	0.0700	8.629	8.013	8.629	8.629	8.629	1,622	8.6291	0.00%
2001-08-20	0	0.070	0.064	-	-	-	0	0	-	8.629	7.889	-	-	-	0	-	0.00%
2001-08-17	0	0.070	0.070	-	0.068	0.068	40,000	2,720	0.0680	8.629	8.629	-	8.383	8.383	324	8.3826	-2.78%
2001-08-16	0	0.072	0.070	-	0.072	0.072	20,000	1,440	0.0720	8.876	8.629	-	8.876	8.876	162	8.8757	1.41%
2001-08-15	0	0.071	0.071	-	0.071	0.078	200,000	15,000	0.0750	8.752	8.752	-	8.752	9.615	1,622	9.2455	-13.41%
2001-08-14	0	0.082	-	0.087	-	-	0	0	-	10.11	-	10.72	-	-	0	-	0.00%
2001-08-13	0	0.082	0.078	-	0.078	0.082	260,000	21,080	0.0811	10.11	9.615	-	9.615	10.11	2,109	9.9946	-8.89%
2001-08-10	0	0.090	0.083	0.096	0.090	0.090	20,000	1,800	0.0900	11.09	10.23	11.83	11.09	11.09	162	11.095	-5.26%
2001-08-09	0	0.095	0.087	0.095	-	-	0	0	-	11.71	10.72	11.71	-	-	0	-	-4.04%
2001-08-08	0	0.099	0.092	0.100	0.099	0.099	516,000	50,780	0.0984	12.20	11.34	12.33	12.20	12.20	4,186	12.131	2.06%
2001-08-07	0	0.097	0.090	0.100	-	-	0	0	-	11.96	11.09	12.33	-	-	0	-	0.00%
2001-08-06	0	0.097	0.097	-	0.097	0.097	180,000	17,460	0.0970	11.96	11.96	-	11.96	11.96	1,460	11.957	-1.02%
2001-08-03	0	0.098	0.097	0.100	0.098	0.098	200,000	19,600	0.0980	12.08	11.96	12.33	12.08	12.08	1,622	12.081	-2.00%
2001-08-02	0	0.100	0.098	0.108	-	-	0	0	-	12.33	12.08	13.31	-	-	0	-	0.00%
2001-08-01	0	0.100	0.098	0.100	0.100	0.100	4,080,000	408,000	0.1000	12.33	12.08	12.33	12.33	12.33	33,097	12.327	1.01%
2001-07-31	0	0.099	0.099	0.106	0.098	0.099	200,000	19,660	0.0983	12.20	12.20	13.07	12.08	12.20	1,622	12.118	0.00%
2001-07-30	0	0.099	0.098	0.099	-	-	0	0	-	12.20	12.08	12.20	-	-	0	-	0.00%
2001-07-27	0	0.099	0.099	0.105	0.099	0.100	640,000	63,800	0.0997	12.20	12.20	12.94	12.20	12.33	5,192	12.289	-3.88%
2001-07-26	0	0.103	0.103	0.108	0.100	0.103	320,000	32,300	0.1009	12.70	12.70	13.31	12.33	12.70	2,596	12.443	-0.96%
2001-07-24	0	0.104	0.102	0.112	0.104	0.104	200,000	20,800	0.1040	12.82	12.57	13.81	12.82	12.82	1,622	12.820	4.00%
2001-07-23	0	0.100	0.100	0.103	0.100	0.101	140,000	14,040	0.1003	12.33	12.33	12.70	12.33	12.45	1,136	12.363	-8.26%
2001-07-20	0	0.109	-	0.109	0.112	0.112	172,000	19,192	0.1116	13.44	-	13.44	13.81	13.81	1,395	13.755	-6.03%
2001-07-19	0	0.116	0.112	0.120	0.116	0.117	620,000	72,200	0.1165	14.30	13.81	14.79	14.30	14.42	5,029	14.355	0.00%
2001-07-18	0	0.116	0.116	-	0.116	0.116	120,000	13,920	0.1160	14.30	14.30	-	14.30	14.30	973	14.300	-1.69%
2001-07-17	0	0.118	0.116	-	0.118	0.118	200,000	23,600	0.1180	14.55	14.30	-	14.55	14.55	1,622	14.546	-1.67%
2001-07-16	0	0.120	0.120	0.126	0.120	0.120	1,560,000	187,200	0.1200	14.79	14.79	15.53	14.79	14.79	12,655	14.793	0.00%
2001-07-13	0	0.120	0.112	0.120	0.120	0.120	1,000,000	120,000	0.1200	14.79	13.81	14.79	14.79	14.79	8,112	14.793	0.00%
2001-07-12	0	0.120	0.116	0.120	0.120	0.120	904,000	108,440	0.1200	14.79	14.30	14.79	14.79	14.79	7,333	14.787	0.00%
2001-07-11	0	0.120	0.120	0.123	0.120	0.120	300,000	36,000	0.1200	14.79	14.79	15.16	14.79	14.79	2,434	14.793	-3.23%
2001-07-10	0	0.124	0.116	0.130	0.116	0.124	1,004,000	117,704	0.1172	15.29	14.30	16.03	14.30	15.29	8,145	14.452	5.98%
2001-07-09	0	0.117	0.113	0.120	0.117	0.117	300,000	35,100	0.1170	14.42	13.93	14.79	14.42	14.42	2,434	14.423	-4.88%
2001-07-05	0	0.123	0.123	0.129	0.123	0.129	1,378,000	174,600	0.1267	15.16	15.16	15.90	15.16	15.90	11,178	15.619	-4.65%
2001-07-04	0	0.129	0.125	0.129	-	-	0	0	-	15.90	15.41	15.90	-	-	0	-	-0.77%
2001-07-03	0	0.130	0.125	0.132	0.124	0.130	3,240,000	405,400	0.1251	16.03	15.41	16.27	15.29	16.03	26,283	15.424	4.84%
2001-06-29	0	0.124	-	0.128	-	-	0	0	-	15.29	-	15.78	-	-	0	-	0.00%
2001-06-28	0	0.124	0.116	0.130	0.124	0.124	149,600	18,320	0.1225	15.29	14.30	16.03	15.29	15.29	1,214	15.096	-4.62%
2001-06-27	0	0.130	-	0.130	-	-	0	0	-	16.03	-	16.03	-	-	0	-	0.00%
2001-06-26	0	0.130	0.125	0.135	0.125	0.132	2,540,000	330,600	0.1302	16.03	15.41	16.64	15.41	16.27	20,605	16.045	0.00%
2001-06-22	0	0.130	0.122	0.131	0.130	0.130	700,000	91,000	0.1300	16.03	15.04	16.15	16.03	16.03	5,678	16.025	-0.76%
2001-06-21	0	0.131	-	0.131	0.130	0.131	2,700,000	352,500	0.1306	16.15	-	16.15	16.03	16.15	21,903	16.094	0.77%
2001-06-20	0	0.130	0.124	0.130	0.130	0.130	400,000	52,000	0.1300	16.03	15.29	16.03	16.03	16.03	3,245	16.025	0.00%
2001-06-19	0	0.130	-	0.132	-	-	0	0	-	16.03	-	16.27	-	-	0	-	0.00%
2001-06-18	0	0.130	-	0.130	-	-	0	0	-	16.03	-	16.03	-	-	0	-	0.00%
2001-06-15	0	0.130	-	0.130	-	-	0	0	-	16.03	-	16.03	-	-	0	-	0.00%
2001-06-14	0	0.130	0.130	0.131	0.126	0.132	2,500,000	323,140	0.1293	16.03	16.03	16.15	15.53	16.27	20,280	15.934	0.00%
2001-06-13	0	0.130	-	0.130	0.126	0.130	1,420,000	182,080	0.1282	16.03	-	16.03	15.53	16.03	11,519	15.807	4.00%
2001-06-12	0	0.125	-	0.125	0.125	0.125	100,000	12,500	0.1250	15.41	-	15.41	15.41	15.41	811	15.409	4.17%
2001-06-11	0	0.120	0.112	0.124	0.103	0.125	3,900,000	469,100	0.1203	14.79	13.81	15.29	12.70	15.41	31,637	14.828	13.21%
2001-06-08	0	0.106	0.104	0.110	0.106	0.110	6,300,000	692,600	0.1099	13.07	12.82	13.56	13.07	13.56	51,106	13.552	-3.64%
2001-06-07	0	0.110	0.110	0.125	0.110	0.111	336,000	37,040	0.1102	13.56	13.56	15.41	13.56	13.68	2,726	13.589	-6.78%
2001-06-06	0	0.118	-	0.123	0.118	0.130	660,000	81,040	0.1228	14.55	-	15.16	14.55	16.03	5,354	15.136	0.00%
2001-06-05	0	0.118	0.116	-	0.118	0.118	80,000	9,440	0.1180	14.55	14.30	-	14.55	14.55	649	14.546	0.00%
2001-06-04	0	0.118	0.118	0.130	0.118	0.140	2,320,000	301,240	0.1298	14.55	14.55	16.03	14.55	17.26	18,820	16.006	-9.23%
2001-06-01	0	0.130	-	0.130	0.130	0.130	120,000	15,600	0.1300	16.03	-	16.03	16.03	16.03	973	16.025	2.36%
2001-05-31	0	0.127	-	0.127	0.127	0.135	600,000	77,000	0.1283	15.66	-	15.66	15.66	16.64	4,867	15.820	-2.31%
2001-05-30	0	0.130	0.126	0.133	0.129	0.148	4,680,000	624,560	0.1335	16.03	15.53	16.40	15.90	18.24	37,965	16.451	3.17%
2001-05-29	0	0.126	0.125	0.127	0.121	0.130	3,480,000	438,340	0.1260	15.53	15.41	15.66	14.92	16.03	28,230	15.527	4.13%
2001-05-28	0	0.121	0.118	0.125	0.104	0.121	2,440,000	287,700	0.1179	14.92	14.55	15.41	12.82	14.92	19,793	14.535	21.00%
2001-05-25	0	0.100	0.100	0.104	0.087	0.100	2,600,000	243,440	0.0936	12.33	12.33	12.82	10.72	12.33	21,091	11.542	7.53%
2001-05-24	0	0.093	0.093	0.098	0.090	0.090	100,000	9,000	0.0900	11.46	11.46	12.08	11.09	11.09	811	11.095	-1.06%
2001-05-23	0	0.094	0.094	0.097	-	-	0	0	-	11.59	11.59	11.96	-	-	0	-	1.08%
2001-05-22	0	0.093	0.090	0.097	0.093	0.093	417,600	38,667	0.0926	11.46	11.09	11.96	11.46	11.46	3,388	11.414	0.00%
2001-05-21	0	0.093	0.093	0.100	0.093	0.093	560,000	52,080	0.0930	11.46	11.46	12.33	11.46	11.46	4,543	11.464	-2.11%
2001-05-18	0	0.095	0.093	-	0.093	0.095	1,020,000	96,060	0.0942	11.71	11.46	-	11.46	11.71	8,274	11.609	2.15%
2001-05-17	0	0.093	-	0.096	0.093	0.093	1,224,000	113,792	0.0930	11.46	-	11.83	11.46	11.46	9,929	11.460	0.00%
2001-05-16	0	0.093	-	0.097	0.093	0.093	1,000,000	93,000	0.0930	11.46	-	11.96	11.46	11.46	8,112	11.464	3.33%
2001-05-15	0	0.090	0.090	0.095	0.090	0.093	600,000	55,500	0.0925	11.09	11.09	11.71	11.09	11.46	4,867	11.403	-3.23%
2001-05-14	0	0.093	-	0.093	0.093	0.093	960,000	89,280	0.0930	11.46	-	11.46	11.46	11.46	7,788	11.464	6.90%
2001-05-11	0	0.087	-	0.093	-	-	0	0	-	10.72	-	11.46	-	-	0	-	0.00%
2001-05-10	0	0.087	0.087	0.093	0.087	0.088	240,000	21,080	0.0878	10.72	10.72	11.46	10.72	10.85	1,947	10.827	-6.45%
2001-05-09	0	0.093	0.087	0.093	0.093	0.093	260,000	24,180	0.0930	11.46	10.72	11.46	11.46	11.46	2,109	11.464	6.90%
2001-05-08	0	0.087	0.078	0.091	0.085	0.087	360,000	30,960	0.0860	10.72	9.615	11.22	10.48	10.72	2,920	10.601	0.00%
2001-05-07	0	0.087	-	0.093	0.087	0.087	500,000	43,500	0.0870	10.72	-	11.46	10.72	10.72	4,056	10.725	4.82%
2001-05-04	0	0.083	0.077	0.086	-	-	0	0	-	10.23	9.492	10.60	-	-	0	-	0.00%
2001-05-03	0	0.083	0.078	0.083	0.083	0.084	1,400,000	116,700	0.0834	10.23	9.615	10.23	10.23	10.35	11,357	10.276	0.00%
2001-05-02	0	0.083	0.082	0.090	-	-	0	0	-	10.23	10.11	11.09	-	-	0	-	0.00%
2001-04-27	0	0.083	0.083	0.087	0.083	0.085	1,840,000	156,120	0.0848	10.23	10.23	10.72	10.23	10.48	14,926	10.459	2.47%
2001-04-26	0	0.081	0.081	0.087	0.081	0.081	400,000	32,400	0.0810	9.985	9.985	10.72	9.985	9.985	3,245	9.9851	0.00%
2001-04-25	0	0.081	0.081	0.086	-	-	0	0	-	9.985	9.985	10.60	-	-	0	-	1.25%
2001-04-24	0	0.080	0.078	0.084	0.076	0.080	1,500,000	117,440	0.0783	9.862	9.615	10.35	9.369	9.862	12,168	9.6515	3.90%
2001-04-23	0	0.077	0.073	0.077	0.078	0.078	200,000	15,600	0.0780	9.492	8.999	9.492	9.615	9.615	1,622	9.6153	2.67%
2001-04-20	0	0.075	0.070	0.080	0.075	0.075	600,000	45,000	0.0750	9.245	8.629	9.862	9.245	9.245	4,867	9.2455	-6.25%
2001-04-19	0	0.080	0.074	0.080	0.080	0.080	1,380,000	110,400	0.0800	9.862	9.122	9.862	9.862	9.862	11,195	9.8618	5.26%
2001-04-18	0	0.076	0.065	0.076	0.068	0.076	510,000	35,030	0.0687	9.369	8.013	9.369	8.383	9.369	4,137	8.4672	0.00%
2001-04-17	0	0.076	0.068	0.078	-	-	0	0	-	9.369	8.383	9.615	-	-	0	-	0.00%
2001-04-12	0	0.076	0.066	0.078	0.067	0.076	780,000	55,240	0.0708	9.369	8.136	9.615	8.259	9.369	6,327	8.7303	13.43%
2001-04-11	0	0.067	0.058	0.068	0.060	0.067	2,600,000	166,780	0.0641	8.259	7.150	8.383	7.396	8.259	21,091	7.9075	11.67%
2001-04-10	0	0.060	0.050	0.062	0.050	0.060	300,000	16,700	0.0557	7.396	6.164	7.643	6.164	7.396	2,434	6.8622	-3.23%
2001-04-09	0	0.062	-	0.062	-	-	0	0	-	7.643	-	7.643	-	-	0	-	0.00%
2001-04-06	0	0.062	0.062	-	0.060	0.062	320,000	19,800	0.0619	7.643	7.643	-	7.396	7.643	2,596	7.6275	3.33%
2001-04-04	0	0.060	0.060	0.068	0.060	0.075	560,000	38,380	0.0685	7.396	7.396	8.383	7.396	9.245	4,543	8.4486	-21.05%
2001-04-03	0	0.076	-	0.076	0.076	0.076	120,000	9,120	0.0760	9.369	-	9.369	9.369	9.369	973	9.3687	0.00%
2001-04-02	0	0.076	-	0.076	-	-	0	0	-	9.369	-	9.369	-	-	0	-	-1.30%
2001-03-30	0	0.077	-	0.077	-	-	0	0	-	9.492	-	9.492	-	-	0	-	0.00%
2001-03-29	0	0.077	-	0.077	0.077	0.077	500,000	38,500	0.0770	9.492	-	9.492	9.492	9.492	4,056	9.4920	1.32%
2001-03-28	0	0.076	0.071	0.080	0.071	0.076	640,000	48,420	0.0757	9.369	8.752	9.862	8.752	9.369	5,192	9.3264	2.70%
2001-03-27	0	0.074	0.074	0.078	0.074	0.078	1,176,000	91,424	0.0777	9.122	9.122	9.615	9.122	9.615	9,540	9.5834	-8.64%
2001-03-26	0	0.081	-	0.082	0.081	0.082	2,640,000	214,040	0.0811	9.985	-	10.11	9.985	10.11	21,416	9.9945	-2.41%
2001-03-23	0	0.083	-	0.083	0.084	0.084	500,000	42,000	0.0840	10.23	-	10.23	10.35	10.35	4,056	10.355	2.47%
2001-03-22	0	0.081	-	0.085	0.081	0.081	180,000	14,580	0.0810	9.985	-	10.48	9.985	9.985	1,460	9.9851	-4.71%
2001-03-21	0	0.085	-	0.085	-	-	0	0	-	10.48	-	10.48	-	-	0	-	0.00%
2001-03-20	0	0.085	-	0.088	-	-	0	0	-	10.48	-	10.85	-	-	0	-	0.00%
2001-03-19	0	0.085	-	0.088	-	-	0	0	-	10.48	-	10.85	-	-	0	-	0.00%
2001-03-16	0	0.085	0.085	0.088	0.085	0.085	180,000	15,300	0.0850	10.48	10.48	10.85	10.48	10.48	1,460	10.478	0.00%
2001-03-15	0	0.085	-	0.088	-	-	0	0	-	10.48	-	10.85	-	-	0	-	0.00%
2001-03-14	0	0.085	-	0.090	-	-	0	0	-	10.48	-	11.09	-	-	0	-	0.00%
2001-03-13	0	0.085	-	0.088	-	-	0	0	-	10.48	-	10.85	-	-	0	-	0.00%
2001-03-12	0	0.085	-	0.088	-	-	0	0	-	10.48	-	10.85	-	-	0	-	0.00%
2001-03-09	0	0.085	0.080	0.086	-	-	120,000	9,600	0.0800	10.48	9.862	10.60	-	-	973	9.8618	0.00%
2001-03-08	0	0.085	0.085	0.087	0.081	0.085	160,000	13,040	0.0815	10.48	10.48	10.72	9.985	10.48	1,298	10.047	-3.41%
2001-03-07	0	0.088	0.085	0.094	-	-	0	0	-	10.85	10.48	11.59	-	-	0	-	0.00%
2001-03-06	0	0.088	0.080	0.090	-	-	0	0	-	10.85	9.862	11.09	-	-	0	-	0.00%
2001-03-05	0	0.088	0.088	0.089	0.080	0.088	628,800	54,016	0.0859	10.85	10.85	10.97	9.862	10.85	5,101	10.590	-2.22%
2001-03-02	0	0.090	-	0.090	0.090	0.090	100,000	9,000	0.0900	11.09	-	11.09	11.09	11.09	811	11.095	5.88%
2001-03-01	0	0.085	-	0.092	-	-	0	0	-	10.48	-	11.34	-	-	0	-	0.00%
2001-02-28	0	0.085	-	0.085	-	-	0	0	-	10.48	-	10.48	-	-	0	-	0.00%
2001-02-27	0	0.085	0.083	0.088	0.080	0.085	260,000	21,480	0.0826	10.48	10.23	10.85	9.862	10.48	2,109	10.184	3.66%
2001-02-26	0	0.082	0.082	-	0.077	0.080	396,000	31,340	0.0791	10.11	10.11	-	9.492	9.862	3,212	9.7560	-6.82%
2001-02-23	0	0.088	0.080	-	0.088	0.088	509,600	44,672	0.0877	10.85	9.862	-	10.85	10.85	4,134	10.806	0.00%
2001-02-22	0	0.088	0.088	-	0.088	0.092	440,000	40,400	0.0918	10.85	10.85	-	10.85	11.34	3,569	11.319	-2.22%
2001-02-21	0	0.090	0.089	0.093	0.087	0.090	2,600,000	233,000	0.0896	11.09	10.97	11.46	10.72	11.09	21,091	11.047	0.00%
2001-02-20	0	0.090	-	0.090	0.090	0.090	660,000	59,400	0.0900	11.09	-	11.09	11.09	11.09	5,354	11.095	0.00%
2001-02-19	0	0.090	-	0.090	0.090	0.090	60,000	5,400	0.0900	11.09	-	11.09	11.09	11.09	487	11.095	8.43%
2001-02-16	0	0.083	0.083	0.090	-	-	0	0	-	10.23	10.23	11.09	-	-	0	-	0.00%
2001-02-15	0	0.083	0.083	0.089	0.082	0.087	1,040,000	89,400	0.0860	10.23	10.23	10.97	10.11	10.72	8,437	10.597	1.22%
2001-02-14	0	0.082	0.076	0.083	0.079	0.082	540,000	44,200	0.0819	10.11	9.369	10.23	9.739	10.11	4,381	10.090	3.80%
2001-02-13	0	0.079	0.079	0.080	0.077	0.079	380,000	29,940	0.0788	9.739	9.739	9.862	9.492	9.739	3,083	9.7126	1.28%
2001-02-12	0	0.078	0.078	0.079	0.077	0.080	540,000	43,120	0.0799	9.615	9.615	9.739	9.492	9.862	4,381	9.8436	2.63%
2001-02-09	0	0.076	0.076	0.079	0.076	0.076	260,000	19,760	0.0760	9.369	9.369	9.739	9.369	9.369	2,109	9.3687	-3.80%
2001-02-08	0	0.079	0.076	0.079	-	-	0	0	-	9.739	9.369	9.739	-	-	0	-	0.00%
2001-02-07	0	0.079	0.076	0.079	0.076	0.082	1,520,000	119,540	0.0786	9.739	9.369	9.739	9.369	10.11	12,330	9.6948	-1.25%
2001-02-06	0	0.080	0.080	-	0.079	0.079	1,580,000	124,820	0.0790	9.862	9.862	-	9.739	9.739	12,817	9.7386	1.27%
2001-02-05	0	0.079	0.077	0.081	0.079	0.085	1,200,000	96,220	0.0802	9.739	9.492	9.985	9.739	10.48	9,734	9.8844	-3.66%
2001-02-02	0	0.082	-	-	-	-	0	0	-	10.11	-	-	-	-	0	-	0.00%
2001-02-01	0	0.082	-	-	0.082	0.082	360,000	29,520	0.0820	10.11	-	-	10.11	10.11	2,920	10.108	0.00%
2001-01-31	0	0.082	0.079	-	-	-	0	0	-	10.11	9.739	-	-	-	0	-	0.00%
2001-01-30	0	0.082	0.080	0.086	0.082	0.083	700,000	57,900	0.0827	10.11	9.862	10.60	10.11	10.23	5,678	10.196	0.00%
2001-01-29	0	0.082	0.082	0.090	0.082	0.082	100,000	8,200	0.0820	10.11	10.11	11.09	10.11	10.11	811	10.108	1.23%
2001-01-23	0	0.081	0.081	-	0.081	0.081	40,000	3,240	0.0810	9.985	9.985	-	9.985	9.985	324	9.9851	-8.99%
2001-01-22	0	0.089	0.088	0.092	-	-	0	0	-	10.97	10.85	11.34	-	-	0	-	0.00%
2001-01-19	0	0.089	0.089	-	0.089	0.089	160,000	14,240	0.0890	10.97	10.97	-	10.97	10.97	1,298	10.971	0.00%
2001-01-18	0	0.089	0.089	-	-	-	0	0	-	10.97	10.97	-	-	-	0	-	0.00%
2001-01-17	0	0.089	0.089	0.094	0.086	0.090	500,000	44,780	0.0896	10.97	10.97	11.59	10.60	11.09	4,056	11.040	-1.11%
2001-01-16	0	0.090	0.090	0.094	0.090	0.090	700,000	63,000	0.0900	11.09	11.09	11.59	11.09	11.09	5,678	11.095	0.00%
2001-01-15	0	0.090	0.082	-	-	-	0	0	-	11.09	10.11	-	-	-	0	-	0.00%
2001-01-12	0	0.090	0.090	0.100	0.090	0.095	900,000	84,800	0.0942	11.09	11.09	12.33	11.09	11.71	7,301	11.615	0.00%
2001-01-11	0	0.090	0.090	0.094	-	-	0	0	-	11.09	11.09	11.59	-	-	0	-	0.00%
2001-01-10	0	0.090	0.087	0.094	-	-	0	0	-	11.09	10.72	11.59	-	-	0	-	0.00%
2001-01-09	0	0.090	0.087	0.094	0.087	0.090	60,000	5,280	0.0880	11.09	10.72	11.59	10.72	11.09	487	10.848	0.00%
2001-01-08	0	0.090	0.089	0.095	0.085	0.092	2,600,000	236,020	0.0908	11.09	10.97	11.71	10.48	11.34	21,091	11.190	2.27%
2001-01-05	0	0.088	0.088	0.094	0.088	0.094	3,224,000	289,340	0.0897	10.85	10.85	11.59	10.85	11.59	26,153	11.063	0.00%
2001-01-04	0	0.088	0.085	0.088	-	-	0	0	-	10.85	10.48	10.85	-	-	0	-	0.00%
2001-01-03	0	0.088	0.088	0.095	0.088	0.095	2,300,000	207,780	0.0903	10.85	10.85	11.71	10.85	11.71	18,658	11.136	-2.22%
2001-01-02	0	0.090	0.087	0.090	-	-	0	0	-	11.09	10.72	11.09	-	-	0	-	0.00%
2000-12-29	0	0.090	-	0.090	-	-	0	0	-	11.09	-	11.09	-	-	0	-	0.00%
2000-12-28	0	0.090	0.085	0.090	0.082	0.090	60,000	5,240	0.0873	11.09	10.48	11.09	10.11	11.09	487	10.766	0.00%
2000-12-27	0	0.090	0.090	0.094	0.090	0.090	960,000	86,400	0.0900	11.09	11.09	11.59	11.09	11.09	7,788	11.095	-4.26%
2000-12-22	0	0.094	0.094	0.097	0.089	0.098	640,000	59,960	0.0937	11.59	11.59	11.96	10.97	12.08	5,192	11.549	-6.00%
2000-12-21	0	0.100	0.088	0.100	0.088	0.104	940,000	88,140	0.0938	12.33	10.85	12.33	10.85	12.82	7,625	11.559	4.17%
2000-12-20	0	0.096	0.087	0.100	0.087	0.096	1,600,000	144,800	0.0905	11.83	10.72	12.33	10.72	11.83	12,979	11.156	6.67%
2000-12-19	0	0.090	0.090	-	0.090	0.090	24,000	2,120	0.0883	11.09	11.09	-	11.09	11.09	195	10.889	-3.23%
2000-12-18	0	0.093	0.093	0.103	0.092	0.100	5,300,000	528,400	0.0997	11.46	11.46	12.70	11.34	12.33	42,994	12.290	-7.92%
2000-12-15	0	0.101	0.100	0.108	0.100	0.105	4,540,000	462,060	0.1018	12.45	12.33	13.31	12.33	12.94	36,829	12.546	1.00%
2000-12-14	0	0.100	0.097	0.104	0.100	0.100	400,000	40,000	0.1000	12.33	11.96	12.82	12.33	12.33	3,245	12.327	-1.96%
2000-12-13	0	0.102	0.098	0.110	0.102	0.110	960,000	102,320	0.1066	12.57	12.08	13.56	12.57	13.56	7,788	13.139	4.08%
2000-12-12	0	0.098	0.097	0.103	0.096	0.100	200,000	19,580	0.0979	12.08	11.96	12.70	11.83	12.33	1,622	12.068	-9.26%
2000-12-11	0	0.108	0.102	0.109	0.104	0.108	600,000	64,000	0.1067	13.31	12.57	13.44	12.82	13.31	4,867	13.149	-0.92%
2000-12-08	0	0.109	0.109	0.110	0.102	0.109	2,207,200	234,111	0.1061	13.44	13.44	13.56	12.57	13.44	17,905	13.075	1.87%
2000-12-07	0	0.107	0.107	0.110	0.107	0.110	1,100,000	119,800	0.1089	13.19	13.19	13.56	13.19	13.56	8,923	13.426	-1.83%
2000-12-06	0	0.109	0.105	0.109	0.105	0.112	6,440,000	694,760	0.1079	13.44	12.94	13.44	12.94	13.81	52,242	13.299	5.83%
2000-12-05	0	0.103	0.103	0.106	0.098	0.106	2,900,000	297,980	0.1028	12.70	12.70	13.07	12.08	13.07	23,525	12.667	9.57%
2000-12-04	0	0.094	0.094	0.099	0.092	0.102	1,140,000	110,140	0.0966	11.59	11.59	12.20	11.34	12.57	9,248	11.910	0.00%
2000-12-01	0	0.094	0.096	0.101	0.091	0.100	4,580,000	444,780	0.0971	11.59	11.83	12.45	11.22	12.33	37,153	11.971	4.44%
2000-11-30	0	0.090	0.090	0.095	0.086	0.101	3,540,000	327,700	0.0926	11.09	11.09	11.71	10.60	12.45	28,717	11.411	-7.22%
2000-11-29	0	0.097	-	0.101	0.093	0.108	1,180,000	124,360	0.1054	11.96	-	12.45	11.46	13.31	9,572	12.992	-7.62%
2000-11-28	0	0.105	0.101	0.105	0.105	0.112	1,980,000	213,460	0.1078	12.94	12.45	12.94	12.94	13.81	16,062	13.290	0.96%
2000-11-27	0	0.104	0.104	0.108	0.104	0.110	860,000	91,580	0.1065	12.82	12.82	13.31	12.82	13.56	6,976	13.127	-5.45%
2000-11-24	0	0.110	0.106	0.113	0.110	0.116	1,604,000	183,100	0.1142	13.56	13.07	13.93	13.56	14.30	13,012	14.072	-10.57%
2000-11-23	0	0.123	0.118	0.125	0.106	0.123	2,560,000	305,220	0.1192	15.16	14.55	15.41	13.07	15.16	20,767	14.697	0.00%
2000-11-22	0	0.123	0.118	0.123	0.123	0.153	4,576,000	642,620	0.1404	15.16	14.55	15.16	15.16	18.86	37,121	17.312	-16.33%
2000-11-21	0	0.147	0.146	0.148	0.136	0.148	7,865,600	1,132,408	0.1440	18.12	18.00	18.24	16.77	18.24	63,806	17.748	10.53%
2000-11-20	0	0.133	0.132	0.134	0.114	0.133	7,236,000	893,540	0.1235	16.40	16.27	16.52	14.05	16.40	58,699	15.222	19.82%
2000-11-17	0	0.111	-	0.113	0.111	0.114	1,060,000	119,920	0.1131	13.68	-	13.93	13.68	14.05	8,599	13.946	-0.89%
2000-11-16	0	0.112	0.106	0.112	0.110	0.114	460,000	51,120	0.1111	13.81	13.07	13.81	13.56	14.05	3,732	13.699	3.70%
2000-11-15	0	0.108	0.106	0.110	0.105	0.109	1,720,000	184,300	0.1072	13.31	13.07	13.56	12.94	13.44	13,953	13.209	4.85%
2000-11-14	0	0.103	0.103	0.106	0.094	0.103	3,100,000	308,800	0.0996	12.70	12.70	13.07	11.59	12.70	25,147	12.280	0.98%
2000-11-13	0	0.102	0.100	0.104	0.098	0.104	9,220,000	883,540	0.0958	12.57	12.33	12.82	12.08	12.82	74,793	11.813	2.00%
2000-11-10	0	0.100	0.095	0.100	0.090	0.101	154,620,000	12,388,860	0.0801	12.33	11.71	12.33	11.09	12.45	1,254,289	9.8772	4.17%
2000-11-09	0	0.096	0.096	0.102	0.091	0.100	1,487,200	146,616	0.0986	11.83	11.83	12.57	11.22	12.33	12,064	12.153	0.00%
2000-11-08	0	0.096	0.096	0.101	0.094	0.101	4,956,000	490,980	0.0991	11.83	11.83	12.45	11.59	12.45	40,203	12.212	2.13%
2000-11-07	0	0.094	0.094	0.100	0.090	0.098	2,900,000	275,480	0.0950	11.59	11.59	12.33	11.09	12.08	23,525	11.710	4.44%
2000-11-06	0	0.090	0.088	0.094	0.090	0.094	900,000	81,560	0.0906	11.09	10.85	11.59	11.09	11.59	7,301	11.171	0.00%
2000-11-03	0	0.090	0.086	0.097	0.090	0.098	2,100,000	199,720	0.0951	11.09	10.60	11.96	11.09	12.08	17,035	11.724	0.00%
2000-11-02	0	0.090	0.090	0.098	0.088	0.096	720,000	68,280	0.0948	11.09	11.09	12.08	10.85	11.83	5,841	11.690	-6.25%
2000-11-01	0	0.096	0.095	0.099	0.096	0.099	1,480,000	142,960	0.0966	11.83	11.71	12.20	11.83	12.20	12,006	11.908	2.13%
2000-10-31	0	0.094	0.094	0.098	0.090	0.100	1,280,000	118,740	0.0928	11.59	11.59	12.08	11.09	12.33	10,383	11.435	1.08%
2000-10-30	0	0.093	0.093	0.096	0.089	0.095	2,172,000	195,020	0.0898	11.46	11.46	11.83	10.97	11.71	17,619	11.068	4.49%
2000-10-27	0	0.089	0.089	0.091	0.089	0.098	2,972,000	281,360	0.0947	10.97	10.97	11.22	10.97	12.08	24,109	11.670	-8.25%
2000-10-26	0	0.097	0.097	0.099	0.097	0.101	1,540,000	152,720	0.0992	11.96	11.96	12.20	11.96	12.45	12,493	12.225	0.00%
2000-10-25	0	0.097	0.095	0.100	0.090	0.097	51,146,000	4,131,900	0.0808	11.96	11.71	12.33	11.09	11.96	414,900	9.9588	5.43%
2000-10-24	0	0.092	0.093	0.094	0.086	0.093	11,660,000	1,051,220	0.0902	11.34	11.46	11.59	10.60	11.46	94,587	11.114	-2.13%
2000-10-23	0	0.094	0.091	0.097	0.084	0.103	129,600,000	10,581,980	0.0817	11.59	11.22	11.96	10.35	12.70	1,051,325	10.065	17.50%
2000-10-20	0	0.080	0.078	0.080	0.069	0.150	28,686,400	2,358,752	0.0822	9.862	9.615	9.862	8.506	18.49	232,706	10.136	-49.69%
2000-10-19	0	0.159	0.155	0.163	0.159	0.159	20,000	3,180	0.1590	19.60	19.11	20.09	19.60	19.60	162	19.600	-0.63%
2000-10-18	0	0.160	-	0.160	-	-	0	0	-	19.72	-	19.72	-	-	0	-	-4.76%
2000-10-17	0	0.168	-	0.169	-	-	0	0	-	20.71	-	20.83	-	-	0	-	0.00%
2000-10-16	0	0.168	-	0.168	0.168	0.178	140,000	24,600	0.1757	20.71	-	20.71	20.71	21.94	1,136	21.661	-5.62%
2000-10-13	0	0.178	-	0.178	0.163	0.179	16,920,000	3,028,200	0.1790	21.94	-	21.94	20.09	22.07	137,256	22.062	-0.56%
2000-10-12	0	0.179	-	0.179	-	-	0	0	-	22.07	-	22.07	-	-	0	-	0.00%
2000-10-11	0	0.179	-	0.179	0.179	0.181	1,240,000	223,880	0.1805	22.07	-	22.07	22.07	22.31	10,059	22.257	-2.72%
2000-10-10	0	0.184	-	0.184	-	-	0	0	-	22.68	-	22.68	-	-	0	-	-2.65%
2000-10-09	0	0.189	-	0.190	0.189	0.189	1,100,000	207,900	0.1890	23.30	-	23.42	23.30	23.30	8,923	23.299	-0.53%
2000-10-05	0	0.190	0.189	0.190	0.180	0.190	1,272,000	235,040	0.1848	23.42	23.30	23.42	22.19	23.42	10,319	22.778	0.00%
2000-10-04	0	0.190	-	0.198	0.190	0.198	1,340,000	262,800	0.1961	23.42	-	24.41	23.42	24.41	10,870	24.176	-4.04%
2000-10-03	0	0.198	-	0.198	0.201	0.201	5,020,000	1,004,020	0.2000	24.41	-	24.41	24.78	24.78	40,723	24.655	-0.50%
2000-09-29	0	0.199	-	0.199	0.199	0.199	1,019,200	202,456	0.1986	24.53	-	24.53	24.53	24.53	8,268	24.487	1.53%
2000-09-28	0	0.196	-	0.196	0.196	0.196	20,000	3,920	0.1960	24.16	-	24.16	24.16	24.16	162	24.162	0.00%
2000-09-27	0	0.196	0.186	0.200	0.186	0.200	360,000	69,420	0.1928	24.16	22.93	24.65	22.93	24.65	2,920	23.771	-2.00%
2000-09-26	0	0.200	-	0.200	0.200	0.209	1,200,000	244,100	0.2034	24.65	-	24.65	24.65	25.76	9,734	25.076	2.04%
2000-09-25	0	0.196	-	0.196	0.196	0.200	120,000	23,920	0.1993	24.16	-	24.16	24.16	24.65	973	24.572	0.00%
2000-09-22	0	0.196	-	0.196	-	-	0	0	-	24.16	-	24.16	-	-	0	-	-4.39%
2000-09-21	0	0.205	0.205	0.206	0.205	0.206	240,000	49,400	0.2058	25.27	25.27	25.39	25.27	25.39	1,947	25.374	-2.38%
2000-09-20	0	0.210	-	0.210	-	-	0	0	-	25.89	-	25.89	-	-	0	-	-0.94%
2000-09-19	0	0.212	-	0.212	0.212	0.214	5,540,000	1,180,480	0.2131	26.13	-	26.13	26.13	26.38	44,941	26.267	0.95%
2000-09-18	0	0.210	-	0.210	0.222	0.222	2,000,000	444,000	0.2220	25.89	-	25.89	27.37	27.37	16,224	27.367	-4.55%
2000-09-15	0	0.220	-	0.220	0.221	0.221	2,000,000	442,000	0.2210	27.12	-	27.12	27.24	27.24	16,224	27.243	0.00%
2000-09-14	0	0.220	-	0.224	0.220	0.229	300,000	67,140	0.2238	27.12	-	27.61	27.12	28.23	2,434	27.589	-2.22%
2000-09-12	0	0.225	-	0.226	0.224	0.229	4,968,000	1,128,620	0.2272	27.74	-	27.86	27.61	28.23	40,301	28.005	2.27%
2000-09-11	0	0.220	-	0.220	0.221	0.221	2,000,000	442,000	0.2210	27.12	-	27.12	27.24	27.24	16,224	27.243	-1.79%
2000-09-08	0	0.224	-	0.224	0.224	0.238	4,020,000	925,500	0.2302	27.61	-	27.61	27.61	29.34	32,611	28.380	-2.61%
2000-09-07	0	0.230	0.216	0.230	0.220	0.230	2,636,000	584,820	0.2219	28.35	26.63	28.35	27.12	28.35	21,383	27.349	0.00%
2000-09-06	0	0.230	0.222	0.230	-	-	0	0	-	28.35	27.37	28.35	-	-	0	-	-0.86%
2000-09-05	0	0.232	0.228	0.232	0.230	0.237	2,320,000	548,280	0.2363	28.60	28.11	28.60	28.35	29.22	18,820	29.133	-2.11%
2000-09-04	0	0.237	-	0.237	0.237	0.238	2,260,000	537,620	0.2379	29.22	-	29.22	29.22	29.34	18,333	29.325	0.85%
2000-09-01	0	0.235	-	0.235	0.237	0.237	2,000,000	474,000	0.2370	28.97	-	28.97	29.22	29.22	16,224	29.216	-1.26%
2000-08-31	0	0.238	0.235	0.238	0.235	0.244	4,264,000	1,026,100	0.2406	29.34	28.97	29.34	28.97	30.08	34,590	29.665	0.85%
2000-08-30	0	0.236	-	0.236	-	-	0	0	-	29.09	-	29.09	-	-	0	-	0.00%
2000-08-29	0	0.236	-	0.237	0.235	0.238	800,000	189,400	0.2368	29.09	-	29.22	28.97	29.34	6,490	29.185	-0.42%
2000-08-28	0	0.237	-	0.239	0.235	0.238	1,060,000	250,760	0.2366	29.22	-	29.46	28.97	29.34	8,599	29.162	-0.42%
2000-08-25	0	0.238	-	0.238	-	-	14,400	3,024	0.2100	29.34	-	29.34	-	-	117	25.887	0.00%
2000-08-24	0	0.238	0.235	0.239	0.238	0.240	500,000	119,600	0.2392	29.34	28.97	29.46	29.34	29.59	4,056	29.487	0.00%
2000-08-23	0	0.238	0.238	0.240	0.238	0.240	1,500,000	358,240	0.2388	29.34	29.34	29.59	29.34	29.59	12,168	29.441	-0.83%
2000-08-22	0	0.240	0.240	0.241	0.232	0.241	1,356,000	323,180	0.2383	29.59	29.59	29.71	28.60	29.71	11,000	29.380	2.13%
2000-08-21	0	0.235	0.225	-	0.225	0.235	304,000	70,020	0.2303	28.97	27.74	-	27.74	28.97	2,466	28.393	0.86%
2000-08-18	0	0.233	0.232	0.235	0.232	0.244	4,528,000	1,077,980	0.2381	28.72	28.60	28.97	28.60	30.08	36,731	29.348	-1.69%
2000-08-17	0	0.237	-	0.238	0.235	0.238	1,380,000	326,240	0.2364	29.22	-	29.34	28.97	29.34	11,195	29.142	0.85%
2000-08-16	0	0.235	-	0.237	0.235	0.237	1,440,000	340,380	0.2364	28.97	-	29.22	28.97	29.22	11,681	29.139	-1.26%
2000-08-15	0	0.238	-	0.238	0.237	0.238	220,000	52,340	0.2379	29.34	-	29.34	29.22	29.34	1,785	29.328	0.00%
2000-08-14	0	0.238	-	0.240	0.238	0.239	1,000,000	238,500	0.2385	29.34	-	29.59	29.34	29.46	8,112	29.401	0.85%
2000-08-11	0	0.236	-	0.238	0.236	0.236	500,000	118,000	0.2360	29.09	-	29.34	29.09	29.09	4,056	29.092	-0.84%
2000-08-10	0	0.238	-	0.239	0.237	0.239	2,252,000	536,520	0.2382	29.34	-	29.46	29.22	29.46	18,268	29.369	0.42%
2000-08-09	0	0.237	-	0.238	0.238	0.238	40,000	9,520	0.2380	29.22	-	29.34	29.34	29.34	324	29.339	0.00%
2000-08-08	0	0.237	0.225	0.243	0.220	0.239	3,160,000	750,460	0.2375	29.22	27.74	29.96	27.12	29.46	25,634	29.276	-1.25%
2000-08-07	0	0.240	-	0.240	0.240	0.247	836,000	202,772	0.2426	29.59	-	29.59	29.59	30.45	6,782	29.900	-2.44%
2000-08-04	0	0.246	-	0.246	0.246	0.247	2,760,000	680,560	0.2466	30.33	-	30.33	30.33	30.45	22,389	30.397	-1.20%
2000-08-03	0	0.249	-	0.249	0.247	0.250	10,440,000	2,589,760	0.2481	30.69	-	30.69	30.45	30.82	84,690	30.579	1.22%
2000-08-02	0	0.246	-	0.246	0.240	0.247	10,700,000	2,596,580	0.2427	30.33	-	30.33	29.59	30.45	86,799	29.915	1.65%
2000-08-01	0	0.242	-	0.242	0.243	0.243	104,000	25,180	0.2421	29.83	-	29.83	29.96	29.96	844	29.846	0.00%
2000-07-31	0	0.242	0.232	0.246	0.227	0.242	21,500,000	4,946,140	0.2301	29.83	28.60	30.33	27.98	29.83	174,410	28.359	6.14%
2000-07-28	0	0.228	-	-	0.225	0.228	300,000	67,800	0.2260	28.11	-	-	27.74	28.11	2,434	27.860	1.33%
2000-07-27	0	0.225	-	0.228	0.225	0.225	404,000	90,800	0.2248	27.74	-	28.11	27.74	27.74	3,277	27.706	0.00%
2000-07-26	0	0.225	0.221	0.228	0.225	0.225	400,000	90,000	0.2250	27.74	27.24	28.11	27.74	27.74	3,245	27.736	0.00%
2000-07-25	0	0.225	0.221	0.228	0.225	0.225	180,000	40,500	0.2250	27.74	27.24	28.11	27.74	27.74	1,460	27.736	-1.32%
2000-07-24	0	0.228	-	0.230	0.228	0.230	216,000	49,000	0.2269	28.11	-	28.35	28.11	28.35	1,752	27.965	-0.87%
2000-07-21	0	0.230	0.224	0.230	0.228	0.230	472,000	107,860	0.2285	28.35	27.61	28.35	28.11	28.35	3,829	28.170	0.88%
2000-07-20	0	0.228	0.228	0.229	0.218	0.228	300,000	67,180	0.2239	28.11	28.11	28.23	26.87	28.11	2,434	27.605	0.00%
2000-07-19	0	0.228	0.220	0.230	0.220	0.229	840,000	189,400	0.2255	28.11	27.12	28.35	27.12	28.23	6,814	27.795	-0.87%
2000-07-18	0	0.230	0.226	0.230	0.230	0.230	120,000	27,600	0.2300	28.35	27.86	28.35	28.35	28.35	973	28.353	-0.86%
2000-07-17	0	0.232	-	0.232	0.239	0.239	100,000	23,900	0.2390	28.60	-	28.60	29.46	29.46	811	29.462	-1.28%
2000-07-14	0	0.235	-	0.235	0.230	0.235	120,000	27,960	0.2330	28.97	-	28.97	28.35	28.97	973	28.723	0.00%
2000-07-13	0	0.235	0.228	0.240	0.228	0.240	816,000	192,480	0.2359	28.97	28.11	29.59	28.11	29.59	6,619	29.078	-2.08%
2000-07-12	0	0.240	0.229	0.240	0.235	0.240	240,000	57,000	0.2375	29.59	28.23	29.59	28.97	29.59	1,947	29.277	0.00%
2000-07-11	0	0.240	0.229	-	0.233	0.240	440,000	104,280	0.2370	29.59	28.23	-	28.72	29.59	3,569	29.216	1.27%
2000-07-10	0	0.237	0.226	0.242	0.230	0.238	3,020,000	712,320	0.2359	29.22	27.86	29.83	28.35	29.34	24,498	29.076	-1.25%
2000-07-07	0	0.240	0.240	0.241	0.231	0.240	2,600,000	616,320	0.2370	29.59	29.59	29.71	28.48	29.59	21,091	29.221	0.00%
2000-07-06	0	0.240	0.238	0.240	0.240	0.246	1,200,000	289,800	0.2415	29.59	29.34	29.59	29.59	30.33	9,734	29.770	-2.44%
2000-07-05	0	0.246	-	0.247	0.246	0.249	1,520,000	376,260	0.2475	30.33	-	30.45	30.33	30.69	12,330	30.515	-1.20%
2000-07-04	0	0.249	-	0.249	0.250	0.250	1,000,000	250,000	0.2500	30.69	-	30.69	30.82	30.82	8,112	30.818	-0.40%
2000-07-03	0	0.250	0.248	0.250	0.250	0.250	1,800,000	450,000	0.2500	30.82	30.57	30.82	30.82	30.82	14,602	30.818	0.00%
2000-06-30	0	0.250	0.245	0.250	0.248	0.250	5,436,000	1,358,600	0.2499	30.82	30.20	30.82	30.57	30.82	44,097	30.809	-3.85%
2000-06-29	0	0.260	0.250	0.260	0.248	0.260	7,134,000	1,782,520	0.2499	32.05	30.82	32.05	30.57	32.05	57,872	30.801	4.00%
2000-06-28	0	0.250	0.249	0.250	0.250	0.250	6,180,000	1,545,000	0.2500	30.82	30.69	30.82	30.82	30.82	50,133	30.818	-3.85%
2000-06-27	0	0.260	0.255	0.260	0.250	0.260	1,744,000	439,260	0.2519	32.05	31.43	32.05	30.82	32.05	14,147	31.049	0.00%
2000-06-26	0	0.260	0.250	0.260	0.250	0.260	2,096,000	528,620	0.2522	32.05	30.82	32.05	30.82	32.05	17,003	31.090	0.00%
2000-06-23	0	0.260	0.250	0.260	0.250	0.265	3,613,600	920,464	0.2547	32.05	30.82	32.05	30.82	32.67	29,314	31.400	0.00%
2000-06-22	0	0.260	0.250	0.260	0.250	0.260	6,000,000	1,536,500	0.2561	32.05	30.82	32.05	30.82	32.05	48,672	31.568	0.00%
2000-06-21	0	0.260	0.250	0.260	0.260	0.260	300,000	78,000	0.2600	32.05	30.82	32.05	32.05	32.05	2,434	32.051	-1.89%
2000-06-20	0	0.265	0.250	0.270	0.250	0.265	1,200,000	304,500	0.2538	32.67	30.82	33.28	30.82	32.67	9,734	31.281	1.92%
2000-06-19	0	0.260	0.255	0.260	0.255	0.260	828,000	214,340	0.2589	32.05	31.43	32.05	31.43	32.05	6,717	31.911	-3.70%
2000-06-16	0	0.270	0.265	0.275	0.255	0.270	2,880,000	761,100	0.2643	33.28	32.67	33.90	31.43	33.28	23,363	32.577	1.89%
2000-06-15	0	0.265	0.250	0.265	0.260	0.265	860,000	227,100	0.2641	32.67	30.82	32.67	32.05	32.67	6,976	32.553	0.00%
2000-06-14	0	0.265	0.250	0.265	0.250	0.270	932,000	239,580	0.2571	32.67	30.82	32.67	30.82	33.28	7,560	31.689	6.00%
2000-06-13	0	0.250	0.250	0.265	0.250	0.260	1,087,200	280,256	0.2578	30.82	30.82	32.67	30.82	32.05	8,819	31.777	-7.41%
2000-06-12	0	0.270	0.265	0.275	0.265	0.275	500,000	135,100	0.2702	33.28	32.67	33.90	32.67	33.90	4,056	33.308	-1.82%
2000-06-09	0	0.275	0.265	0.280	0.255	0.280	1,200,000	321,200	0.2677	33.90	32.67	34.52	31.43	34.52	9,734	32.996	-1.79%
2000-06-08	0	0.280	0.275	0.280	0.265	0.285	7,000,000	1,949,000	0.2784	34.52	33.90	34.52	32.67	35.13	56,785	34.323	0.00%
2000-06-07	0	0.280	0.280	0.290	0.275	0.300	1,820,000	515,400	0.2832	34.52	34.52	35.75	33.90	36.98	14,764	34.909	-5.08%
2000-06-05	0	0.295	0.285	0.295	0.280	0.315	4,900,000	1,459,600	0.2979	36.37	35.13	36.37	34.52	38.83	39,749	36.720	3.51%
2000-06-02	0	0.285	0.285	0.290	0.280	0.290	24,420,000	6,845,000	0.2803	35.13	35.13	35.75	34.52	35.75	198,097	34.554	1.79%
2000-06-01	0	0.280	0.280	0.285	0.255	0.280	2,400,000	635,500	0.2648	34.52	34.52	35.13	31.43	34.52	19,469	32.642	12.00%
2000-05-31	0	0.250	0.255	0.260	0.222	0.255	2,624,000	636,520	0.2426	30.82	31.43	32.05	27.37	31.43	21,286	29.903	8.23%
2000-05-30	0	0.231	-	-	0.226	0.231	420,000	95,420	0.2272	28.48	-	-	27.86	28.48	3,407	28.006	-0.86%
2000-05-29	0	0.233	0.224	0.233	0.228	0.233	720,000	165,860	0.2304	28.72	27.61	28.72	28.11	28.72	5,841	28.397	3.10%
2000-05-26	0	0.226	0.223	0.226	0.220	0.227	15,281,600	3,455,920	0.2261	27.86	27.49	27.86	27.12	27.98	123,965	27.878	-2.16%
2000-05-25	0	0.231	0.228	0.232	0.224	0.231	1,040,000	238,440	0.2293	28.48	28.11	28.60	27.61	28.48	8,437	28.263	-0.43%
2000-05-24	0	0.232	0.230	0.240	0.232	0.240	660,000	155,920	0.2362	28.60	28.35	29.59	28.60	29.59	5,354	29.122	-4.53%
2000-05-23	0	0.243	0.236	0.245	0.239	0.243	172,000	41,120	0.2391	29.96	29.09	30.20	29.46	29.96	1,395	29.471	0.00%
2000-05-22	0	0.243	-	0.247	-	-	0	0	-	29.96	-	30.45	-	-	0	-	0.00%
2000-05-19	0	0.243	0.238	0.243	0.240	0.244	200,000	48,400	0.2420	29.96	29.34	29.96	29.59	30.08	1,622	29.832	1.25%
2000-05-18	0	0.240	0.237	0.244	0.238	0.240	900,000	214,800	0.2387	29.59	29.22	30.08	29.34	29.59	7,301	29.421	0.00%
2000-05-17	0	0.240	0.240	0.247	0.240	0.250	1,692,000	413,280	0.2443	29.59	29.59	30.45	29.59	30.82	13,726	30.110	-2.04%
2000-05-16	0	0.245	0.239	0.249	0.239	0.245	1,060,000	255,100	0.2407	30.20	29.46	30.69	29.46	30.20	8,599	29.667	0.00%
2000-05-15	0	0.245	0.238	0.245	0.240	0.255	1,644,000	398,500	0.2424	30.20	29.34	30.20	29.59	31.43	13,336	29.881	-1.61%
2000-05-12	0	0.249	0.247	0.255	0.247	0.270	300,000	75,340	0.2511	30.69	30.45	31.43	30.45	33.28	2,434	30.958	-0.40%
2000-05-10	0	0.250	0.250	0.260	0.241	0.255	580,000	140,700	0.2426	30.82	30.82	32.05	29.71	31.43	4,705	29.904	-7.41%
2000-05-09	0	0.270	0.255	0.270	0.240	0.270	2,980,000	725,900	0.2436	33.28	31.43	33.28	29.59	33.28	24,174	30.028	12.50%
2000-05-08	0	0.240	0.240	0.250	0.240	0.260	1,620,000	398,400	0.2459	29.59	29.59	30.82	29.59	32.05	13,142	30.316	-5.88%
2000-05-05	0	0.255	0.250	0.260	0.248	0.280	4,147,200	1,074,728	0.2591	31.43	30.82	32.05	30.57	34.52	33,642	31.946	0.00%
2000-05-04	0	0.255	0.255	0.270	0.250	0.280	4,580,000	1,189,900	0.2598	31.43	31.43	33.28	30.82	34.52	37,153	32.027	-8.93%
2000-05-03	0	0.280	0.280	0.295	0.250	0.315	8,920,000	2,554,500	0.2864	34.52	34.52	36.37	30.82	38.83	72,360	35.303	0.00%
2000-05-02	0	0.280	0.290	-	0.242	0.290	5,488,000	1,376,700	0.2509	34.52	35.75	-	29.83	35.75	44,519	30.924	14.29%
2000-04-28	0	0.245	0.240	0.250	0.236	0.250	2,580,000	622,580	0.2413	30.20	29.59	30.82	29.09	30.82	20,929	29.747	-5.77%
2000-04-27	0	0.260	0.255	0.260	0.260	0.270	580,000	151,200	0.2607	32.05	31.43	32.05	32.05	33.28	4,705	32.136	-3.70%
2000-04-26	0	0.270	0.260	0.290	0.270	0.300	964,000	267,380	0.2774	33.28	32.05	35.75	33.28	36.98	7,820	34.192	-5.26%
2000-04-25	0	0.285	-	0.285	0.280	0.300	420,000	120,000	0.2857	35.13	-	35.13	34.52	36.98	3,407	35.221	1.79%
2000-04-20	0	0.280	0.275	0.285	0.280	0.285	4,600,000	1,288,800	0.2802	34.52	33.90	35.13	34.52	35.13	37,316	34.538	0.00%
2000-04-19	0	0.280	0.260	0.290	0.280	0.310	4,520,000	1,308,600	0.2895	34.52	32.05	35.75	34.52	38.21	36,667	35.689	-6.67%
2000-04-18	0	0.300	0.280	0.300	0.285	0.310	1,924,000	566,260	0.2943	36.98	34.52	36.98	35.13	38.21	15,608	36.281	7.14%
2000-04-17	0	0.280	0.275	0.280	0.280	0.310	1,984,000	573,800	0.2892	34.52	33.90	34.52	34.52	38.21	16,094	35.652	-15.15%
2000-04-14	0	0.330	0.325	0.335	0.330	0.335	1,784,000	589,720	0.3306	40.68	40.06	41.30	40.68	41.30	14,472	40.749	-2.94%
2000-04-13	0	0.340	0.335	0.340	0.330	0.365	13,400,000	4,473,800	0.3339	41.91	41.30	41.91	40.68	44.99	108,702	41.157	-2.86%
2000-04-12	0	0.350	0.340	0.350	0.340	0.350	2,060,000	712,700	0.3460	43.15	41.91	43.15	41.91	43.15	16,711	42.649	1.45%
2000-04-11	0	0.345	0.330	0.345	0.325	0.345	760,000	254,100	0.3343	42.53	40.68	42.53	40.06	42.53	6,165	41.215	0.00%
2000-04-10	0	0.345	0.340	0.350	0.340	0.355	3,920,000	1,401,000	0.3574	42.53	41.91	43.15	41.91	43.76	31,799	44.058	-2.82%
2000-04-07	0	0.355	0.350	0.355	0.340	0.380	6,218,000	2,171,640	0.3493	43.76	43.15	43.76	41.91	46.84	50,441	43.053	1.43%
2000-04-06	0	0.350	0.340	0.350	0.335	0.360	5,060,000	1,720,000	0.3399	43.15	41.91	43.15	41.30	44.38	41,047	41.903	2.94%
2000-04-05	0	0.340	0.330	0.345	0.305	0.370	3,766,000	1,268,160	0.3367	41.91	40.68	42.53	37.60	45.61	30,550	41.511	-11.69%
2000-04-03	0	0.385	0.380	0.390	0.385	0.405	3,912,000	1,548,520	0.3958	47.46	46.84	48.08	47.46	49.93	31,734	48.796	-1.28%
2000-03-31	0	0.390	0.385	0.395	0.390	0.415	2,564,000	1,027,180	0.4006	48.08	47.46	48.69	48.08	51.16	20,799	49.385	-3.70%
2000-03-30	0	0.405	0.400	0.410	0.395	0.410	2,489,600	995,556	0.3999	49.93	49.31	50.54	48.69	50.54	20,196	49.295	1.25%
2000-03-29	0	0.400	0.395	0.410	0.390	0.410	2,284,000	911,180	0.3989	49.31	48.69	50.54	48.08	50.54	18,528	49.179	-2.44%
2000-03-28	0	0.410	0.405	0.410	0.405	0.420	4,484,000	1,845,120	0.4115	50.54	49.93	50.54	49.93	51.77	36,375	50.726	-3.53%
2000-03-27	0	0.425	0.415	0.425	0.410	0.430	6,224,400	2,629,620	0.4225	52.39	51.16	52.39	50.54	53.01	50,493	52.079	6.25%
2000-03-24	0	0.400	0.400	0.410	0.400	0.425	9,100,000	3,757,200	0.4129	49.31	49.31	50.54	49.31	52.39	73,820	50.897	-3.61%
2000-03-23	0	0.415	0.415	0.420	0.415	0.440	3,446,400	1,447,316	0.4200	51.16	51.16	51.77	51.16	54.24	27,957	51.769	-1.19%
2000-03-22	0	0.420	0.420	0.430	0.415	0.455	14,713,600	6,361,576	0.4324	51.77	51.77	53.01	51.16	56.09	119,358	53.298	1.20%
2000-03-21	0	0.415	0.415	0.420	0.375	0.470	23,704,000	10,144,880	0.4280	51.16	51.16	51.77	46.23	57.94	192,289	52.759	12.16%
2000-03-20	0	0.370	0.370	0.380	0.355	0.385	4,200,000	1,553,300	0.3698	45.61	45.61	46.84	43.76	47.46	34,071	45.590	-1.33%
2000-03-17	0	0.375	0.375	0.380	0.365	0.385	5,272,000	1,980,240	0.3756	46.23	46.23	46.84	44.99	47.46	42,767	46.303	2.74%
2000-03-16	0	0.365	0.365	0.380	0.365	0.420	7,840,000	3,080,800	0.3930	44.99	44.99	46.84	44.99	51.77	63,599	48.441	-12.05%
2000-03-15	0	0.415	0.410	0.420	0.400	0.425	4,517,600	1,856,388	0.4109	51.16	50.54	51.77	49.31	52.39	36,647	50.656	-1.19%
2000-03-14	0	0.420	0.415	0.430	0.415	0.455	10,428,000	4,448,800	0.4266	51.77	51.16	53.01	51.16	56.09	84,593	52.591	-6.67%
2000-03-13	0	0.450	0.450	0.455	0.405	0.470	16,264,000	7,120,140	0.4378	55.47	55.47	56.09	49.93	57.94	131,935	53.967	-2.17%
2000-03-10	0	0.460	0.440	0.460	0.370	0.470	13,608,000	5,523,880	0.4059	56.71	54.24	56.71	45.61	57.94	110,389	50.040	24.32%
2000-03-09	0	0.370	0.365	0.375	0.370	0.395	7,620,000	2,889,500	0.3792	45.61	44.99	46.23	45.61	48.69	61,814	46.745	0.00%
2000-03-08	0	0.370	0.370	0.375	0.350	0.395	14,716,000	5,375,680	0.3653	45.61	45.61	46.23	43.15	48.69	119,377	45.031	-6.33%
2000-03-07	0	0.395	0.395	0.400	0.350	0.400	10,552,000	3,856,860	0.3655	48.69	48.69	49.31	43.15	49.31	85,599	45.058	3.95%
2000-03-06	0	0.380	0.380	0.385	0.375	0.410	8,920,400	3,499,352	0.3923	46.84	46.84	47.46	46.23	50.54	72,363	48.358	1.33%
2000-03-03	0	0.375	0.360	0.375	0.360	0.395	7,996,000	3,019,540	0.3776	46.23	44.38	46.23	44.38	48.69	64,864	46.552	0.00%
2000-03-02	0	0.375	0.370	0.375	0.370	0.435	13,268,800	5,247,684	0.3955	46.23	45.61	46.23	45.61	53.62	107,637	48.753	-9.64%
2000-03-01	0	0.415	0.415	0.425	0.410	0.450	11,704,000	4,991,200	0.4265	51.16	51.16	52.39	50.54	55.47	94,944	52.570	-5.68%
2000-02-29	0	0.440	0.435	0.445	0.435	0.470	8,622,000	3,821,720	0.4433	54.24	53.62	54.86	53.62	57.94	69,942	54.641	1.15%
2000-02-28	0	0.435	0.435	0.440	0.430	0.520	22,024,400	9,947,904	0.4517	53.62	53.62	54.24	53.01	64.10	178,664	55.680	-16.35%
2000-02-25	0	0.520	0.510	0.520	0.420	0.540	27,088,000	12,998,260	0.4799	64.10	62.87	64.10	51.77	66.57	219,740	59.153	13.04%
2000-02-24	0	0.460	0.455	0.465	0.450	0.490	8,780,000	4,062,400	0.4627	56.71	56.09	57.32	55.47	60.40	71,224	57.037	3.37%
2000-02-23	0	0.445	0.445	0.450	0.420	0.485	19,412,000	8,770,420	0.4518	54.86	54.86	55.47	51.77	59.79	157,472	55.695	-3.26%
2000-02-22	0	0.460	0.460	0.465	0.430	0.640	31,999,200	15,211,896	0.4754	56.71	56.71	57.32	53.01	78.89	259,580	58.602	-30.30%
2000-02-21	1	0.660	-	-	-	-	0	0	-	81.36	-	-	-	-	0	-	0.00%
2000-02-18	1	0.660	-	-	-	-	0	0	-	81.36	-	-	-	-	0	-	0.00%
2000-02-17	0	0.660	0.650	0.660	0.470	0.680	54,271,600	30,535,820	0.5626	81.36	80.13	81.36	57.94	83.83	440,255	69.359	43.48%
2000-02-16	0	0.460	0.450	0.460	0.440	0.510	33,118,800	15,730,152	0.4750	56.71	55.47	56.71	54.24	62.87	268,662	58.550	9.52%
2000-02-15	0	0.420	0.405	0.420	0.410	0.460	4,526,000	1,956,360	0.4322	51.77	49.93	51.77	50.54	56.71	36,715	53.285	-4.55%
2000-02-14	0	0.440	0.440	0.450	0.420	0.470	6,742,400	3,028,524	0.4492	54.24	54.24	55.47	51.77	57.94	54,695	55.371	10.00%
2000-02-11	0	0.400	0.395	0.405	0.390	0.425	2,586,000	1,058,780	0.4094	49.31	48.69	49.93	48.08	52.39	20,978	50.471	-6.98%
2000-02-10	0	0.430	0.420	0.430	0.420	0.440	2,760,000	1,180,600	0.4278	53.01	51.77	53.01	51.77	54.24	22,389	52.730	-2.27%
2000-02-09	0	0.440	0.435	0.440	0.420	0.455	4,652,000	2,056,920	0.4422	54.24	53.62	54.24	51.77	56.09	37,737	54.506	-2.22%
2000-02-08	0	0.450	0.450	0.460	0.430	0.500	7,203,200	3,315,660	0.4603	55.47	55.47	56.71	53.01	61.64	58,433	56.743	5.88%
2000-02-03	0	0.425	0.405	0.425	0.395	0.425	13,052,000	5,332,940	0.4086	52.39	49.93	52.39	48.69	52.39	105,879	50.368	8.97%
2000-02-02	0	0.390	0.380	0.400	0.380	0.400	1,606,000	624,400	0.3888	48.08	46.84	49.31	46.84	49.31	13,028	47.928	-4.88%
2000-02-01	0	0.410	0.405	0.410	0.385	0.435	11,228,800	4,664,644	0.4154	50.54	49.93	50.54	47.46	53.62	91,089	51.210	2.50%
2000-01-31	0	0.400	0.395	0.405	0.345	0.420	5,856,000	2,322,660	0.3966	49.31	48.69	49.93	42.53	51.77	47,504	48.894	14.29%
2000-01-28	0	0.350	0.335	0.355	0.330	0.355	4,316,000	1,505,920	0.3489	43.15	41.30	43.76	40.68	43.76	35,012	43.012	1.45%
2000-01-27	0	0.345	0.345	0.350	0.330	0.360	4,576,000	1,592,920	0.3481	42.53	42.53	43.15	40.68	44.38	37,121	42.912	-1.43%
2000-01-26	0	0.350	0.355	0.370	0.350	0.450	3,722,800	1,447,536	0.3888	43.15	43.76	45.61	43.15	55.47	30,200	47.932	-14.63%
2000-01-25	0	0.410	0.410	0.430	0.380	0.500	8,528,000	3,924,220	0.4602	50.54	50.54	53.01	46.84	61.64	69,180	56.725	6.49%
2000-01-24	0	0.385	0.380	0.390	0.345	0.385	8,288,000	3,040,940	0.3669	47.46	46.84	48.08	42.53	47.46	67,233	45.230	14.93%
2000-01-21	0	0.335	0.330	0.335	0.290	0.400	14,580,400	5,112,752	0.3507	41.30	40.68	41.30	35.75	49.31	118,277	43.227	15.52%
2000-01-20	0	0.290	0.285	0.295	0.236	0.310	2,944,000	796,240	0.2705	35.75	35.13	36.37	29.09	38.21	23,882	33.341	20.83%
2000-01-19	0	0.240	0.240	0.260	0.235	0.265	3,702,000	913,400	0.2467	29.59	29.59	32.05	28.97	32.67	30,031	30.415	0.00%
2000-01-18	0	0.240	0.238	0.240	0.237	0.240	1,668,000	395,860	0.2373	29.59	29.34	29.59	29.22	29.59	13,531	29.256	1.27%
2000-01-17	0	0.237	0.236	0.250	0.235	0.265	4,396,000	1,086,080	0.2471	29.22	29.09	30.82	28.97	32.67	35,661	30.456	0.85%
2000-01-14	0	0.235	0.228	0.235	0.214	0.235	3,928,000	860,340	0.2190	28.97	28.11	28.97	26.38	28.97	31,864	27.000	11.90%
2000-01-13	0	0.210	-	0.215	0.210	0.216	584,000	123,360	0.2112	25.89	-	26.50	25.89	26.63	4,737	26.039	-7.08%
2000-01-12	0	0.226	0.226	0.236	0.200	0.238	1,956,000	443,620	0.2268	27.86	27.86	29.09	24.65	29.34	15,867	27.958	2.73%
2000-01-11	0	0.220	0.216	0.230	0.220	0.270	923,200	223,276	0.2419	27.12	26.63	28.35	27.12	33.28	7,489	29.814	-18.52%
2000-01-10	0	0.270	0.245	0.285	0.185	0.300	5,080,000	1,285,680	0.2531	33.28	30.20	35.13	22.81	36.98	41,209	31.199	46.74%
2000-01-07	0	0.184	0.174	0.184	0.166	0.184	3,620,000	624,040	0.1724	22.68	21.45	22.68	20.46	22.68	29,366	21.251	12.88%
2000-01-06	0	0.163	0.163	-	0.162	0.165	3,760,000	610,120	0.1623	20.09	20.09	-	19.97	20.34	30,501	20.003	-1.21%
2000-01-05	0	0.165	0.165	-	0.164	0.167	2,820,000	462,900	0.1641	20.34	20.34	-	20.22	20.59	22,876	20.235	-1.79%
2000-01-04	0	0.168	0.168	0.170	0.162	0.166	660,000	107,880	0.1635	20.71	20.71	20.96	19.97	20.46	5,354	20.150	-1.18%
2000-01-03	0	0.170	0.167	-	0.167	0.170	646,000	109,240	0.1691	20.96	20.59	-	20.59	20.96	5,240	20.846	2.41%
1999-12-30	0	0.166	0.166	0.170	0.166	0.178	1,052,000	176,960	0.1682	20.46	20.46	20.96	20.46	21.94	8,534	20.736	-2.35%
1999-12-29	0	0.170	0.168	0.178	0.162	0.170	2,512,000	409,640	0.1631	20.96	20.71	21.94	19.97	20.96	20,378	20.103	4.94%
1999-12-28	0	0.162	0.162	-	0.162	0.164	5,980,000	970,520	0.1623	19.97	19.97	-	19.97	20.22	48,510	20.007	0.00%
1999-12-24	0	0.162	0.162	0.173	0.162	0.166	3,728,000	606,460	0.1627	19.97	19.97	21.33	19.97	20.46	30,242	20.054	0.00%
1999-12-23	0	0.162	0.162	0.169	0.162	0.163	2,240,000	363,740	0.1624	19.97	19.97	20.83	19.97	20.09	18,171	20.018	-1.82%
1999-12-22	0	0.165	-	0.165	0.165	0.165	100,000	16,500	0.1650	20.34	-	20.34	20.34	20.34	811	20.340	0.00%
1999-12-21	0	0.165	-	0.168	0.165	0.165	100,000	16,500	0.1650	20.34	-	20.71	20.34	20.34	811	20.340	-1.79%
1999-12-20	0	0.168	-	0.168	0.164	0.168	136,000	22,480	0.1653	20.71	-	20.71	20.22	20.71	1,103	20.376	5.00%
1999-12-17	0	0.160	0.158	-	0.156	0.160	380,000	60,360	0.1588	19.72	19.48	-	19.23	19.72	3,083	19.581	1.27%
1999-12-16	0	0.158	0.158	0.160	0.158	0.158	220,000	34,760	0.1580	19.48	19.48	19.72	19.48	19.48	1,785	19.477	0.00%
1999-12-15	0	0.158	0.156	0.161	0.156	0.159	270,000	42,260	0.1565	19.48	19.23	19.85	19.23	19.60	2,190	19.295	-1.25%
1999-12-14	0	0.160	0.160	0.169	0.158	0.164	664,000	105,520	0.1589	19.72	19.72	20.83	19.48	20.22	5,386	19.590	0.00%
1999-12-13	0	0.160	0.160	0.166	0.156	0.162	1,240,000	198,640	0.1602	19.72	19.72	20.46	19.23	19.97	10,059	19.748	0.00%
1999-12-10	0	0.160	0.151	0.160	0.148	0.160	709,600	108,204	0.1525	19.72	18.61	19.72	18.24	19.72	5,756	18.797	0.00%
1999-12-09	0	0.160	-	0.160	0.160	0.164	780,000	126,620	0.1623	19.72	-	19.72	19.72	20.22	6,327	20.011	-4.19%
1999-12-08	0	0.167	0.166	0.171	0.166	0.182	1,445,600	252,280	0.1745	20.59	20.46	21.08	20.46	22.44	11,727	21.513	-6.18%
1999-12-07	0	0.178	0.155	0.178	0.150	0.178	3,530,000	564,940	0.1600	21.94	19.11	21.94	18.49	21.94	28,636	19.729	15.58%
1999-12-06	0	0.154	0.147	0.154	0.154	0.154	202,400	31,064	0.1535	18.98	18.12	18.98	18.98	18.98	1,642	18.920	0.00%
1999-12-03	0	0.154	0.152	0.154	0.154	0.154	400,000	61,600	0.1540	18.98	18.74	18.98	18.98	18.98	3,245	18.984	-1.91%
1999-12-02	0	0.157	0.151	0.157	0.150	0.157	784,000	119,240	0.1521	19.35	18.61	19.35	18.49	19.35	6,360	18.749	4.67%
1999-12-01	0	0.150	0.150	0.155	0.150	0.151	2,205,600	331,184	0.1502	18.49	18.49	19.11	18.49	18.61	17,892	18.510	-1.96%
1999-11-30	0	0.153	0.153	0.160	0.149	0.156	1,608,000	245,680	0.1528	18.86	18.86	19.72	18.37	19.23	13,044	18.834	4.79%
1999-11-29	0	0.146	0.146	0.150	0.146	0.146	1,552,000	226,520	0.1460	18.00	18.00	18.49	18.00	18.00	12,590	17.992	2.82%
1999-11-26	0	0.142	-	0.145	0.142	0.142	112,000	15,760	0.1407	17.50	-	17.87	17.50	17.50	909	17.346	0.00%
1999-11-25	0	0.142	0.142	-	0.142	0.142	163,200	22,656	0.1388	17.50	17.50	-	17.50	17.50	1,324	17.113	0.00%
1999-11-24	0	0.142	0.142	0.149	0.142	0.151	1,814,400	264,012	0.1455	17.50	17.50	18.37	17.50	18.61	14,719	17.937	-2.74%
1999-11-23	0	0.146	0.146	0.149	0.146	0.154	228,000	34,028	0.1492	18.00	18.00	18.37	18.00	18.98	1,850	18.398	0.00%
1999-11-22	0	0.146	0.146	0.150	0.146	0.150	1,990,000	290,604	0.1460	18.00	18.00	18.49	18.00	18.49	16,143	18.002	0.00%
1999-11-19	0	0.146	0.146	0.149	0.145	0.146	434,000	63,468	0.1462	18.00	18.00	18.37	17.87	18.00	3,521	18.027	0.00%
1999-11-18	0	0.146	0.146	0.150	0.144	0.146	204,000	29,536	0.1448	18.00	18.00	18.49	17.75	18.00	1,655	17.848	0.00%
1999-11-17	0	0.146	0.146	0.150	0.146	0.150	1,428,000	208,720	0.1462	18.00	18.00	18.49	18.00	18.49	11,584	18.018	-0.68%
1999-11-16	0	0.147	0.147	0.150	0.146	0.147	2,417,600	352,977	0.1460	18.12	18.12	18.49	18.00	18.12	19,612	17.998	0.68%
1999-11-15	0	0.146	0.146	0.148	0.146	0.146	1,557,200	227,304	0.1460	18.00	18.00	18.24	18.00	18.00	12,632	17.994	0.00%
1999-11-12	0	0.146	-	0.146	0.146	0.146	2,402,400	350,688	0.1460	18.00	-	18.00	18.00	18.00	19,488	17.995	1.39%
1999-11-11	0	0.144	0.144	0.145	0.144	0.145	434,000	62,706	0.1445	17.75	17.75	17.87	17.75	17.87	3,521	17.811	-0.69%
1999-11-10	0	0.145	0.145	-	0.145	0.146	1,046,000	151,900	0.1452	17.87	17.87	-	17.87	18.00	8,485	17.902	-0.68%
1999-11-09	0	0.146	0.146	0.150	0.146	0.147	1,420,000	207,560	0.1462	18.00	18.00	18.49	18.00	18.12	11,519	18.019	0.00%
1999-11-08	0	0.146	0.146	0.155	0.146	0.150	3,324,000	486,360	0.1463	18.00	18.00	19.11	18.00	18.49	26,965	18.037	0.00%
1999-11-05	0	0.146	0.146	0.150	0.146	0.146	1,796,000	258,760	0.1441	18.00	18.00	18.49	18.00	18.00	14,569	17.761	0.00%
1999-11-04	0	0.146	0.146	0.150	0.146	0.147	870,000	127,120	0.1461	18.00	18.00	18.49	18.00	18.12	7,058	18.012	0.69%
1999-11-03	0	0.145	0.145	0.152	0.145	0.150	1,830,000	265,970	0.1453	17.87	17.87	18.74	17.87	18.49	14,845	17.916	0.00%
1999-11-02	0	0.145	0.144	0.150	0.145	0.147	500,000	72,900	0.1458	17.87	17.75	18.49	17.87	18.12	4,056	17.973	-1.36%
1999-11-01	0	0.147	0.147	0.152	0.147	0.150	84,000	12,438	0.1481	18.12	18.12	18.74	18.12	18.49	681	18.253	3.52%
1999-10-29	0	0.142	0.142	0.146	0.142	0.144	2,288,000	325,496	0.1423	17.50	17.50	18.00	17.50	17.75	18,560	17.537	0.71%
1999-10-28	0	0.141	0.141	-	0.141	0.141	150,000	21,150	0.1410	17.38	17.38	-	17.38	17.38	1,217	17.381	-2.08%
1999-10-27	0	0.144	0.141	0.144	0.140	0.144	1,561,200	218,696	0.1401	17.75	17.38	17.75	17.26	17.75	12,665	17.268	2.86%
1999-10-26	0	0.140	0.138	0.143	0.140	0.141	500,000	70,300	0.1406	17.26	17.01	17.63	17.26	17.38	4,056	17.332	1.45%
1999-10-25	0	0.138	0.138	-	0.138	0.138	10,000	1,380	0.1380	17.01	17.01	-	17.01	17.01	81	17.012	-0.72%
1999-10-22	0	0.139	0.139	-	0.139	0.139	180,000	25,020	0.1390	17.13	17.13	-	17.13	17.13	1,460	17.135	-0.71%
1999-10-21	0	0.140	0.140	0.142	0.138	0.138	334,000	46,067	0.1379	17.26	17.26	17.50	17.01	17.01	2,709	17.002	1.45%
1999-10-20	0	0.138	0.138	-	-	-	0	0	-	17.01	17.01	-	-	-	0	-	0.00%
1999-10-19	0	0.138	0.138	0.140	0.138	0.140	2,302,000	321,876	0.1398	17.01	17.01	17.26	17.01	17.26	18,674	17.237	-2.82%
1999-10-15	0	0.142	-	0.147	0.142	0.143	2,200,000	312,600	0.1421	17.50	-	18.12	17.50	17.63	17,847	17.516	-2.74%
1999-10-14	0	0.146	0.146	0.150	0.146	0.146	1,158,000	169,068	0.1460	18.00	18.00	18.49	18.00	18.00	9,394	17.998	0.00%
1999-10-13	0	0.146	0.146	-	0.146	0.150	280,000	41,480	0.1481	18.00	18.00	-	18.00	18.49	2,271	18.262	-2.67%
1999-10-12	0	0.150	0.145	0.150	0.145	0.150	2,288,000	336,810	0.1472	18.49	17.87	18.49	17.87	18.49	18,560	18.147	1.35%
1999-10-11	0	0.148	-	0.152	-	-	0	0	-	18.24	-	18.74	-	-	0	-	0.00%
1999-10-08	0	0.148	0.148	0.150	0.148	0.150	356,000	53,288	0.1497	18.24	18.24	18.49	18.24	18.49	2,888	18.452	-1.33%
1999-10-07	0	0.150	0.145	0.150	0.145	0.150	214,000	31,530	0.1473	18.49	17.87	18.49	17.87	18.49	1,736	18.163	0.00%
1999-10-06	0	0.150	-	0.150	0.150	0.153	350,000	52,800	0.1509	18.49	-	18.49	18.49	18.86	2,839	18.597	0.00%
1999-10-05	0	0.150	0.145	0.150	0.150	0.155	990,000	149,016	0.1505	18.49	17.87	18.49	18.49	19.11	8,031	18.555	-3.23%
1999-10-04	0	0.155	0.155	0.158	0.148	0.155	1,510,000	230,320	0.1525	19.11	19.11	19.48	18.24	19.11	12,249	18.803	3.33%
1999-09-30	0	0.150	0.149	0.153	0.145	0.153	1,510,000	224,910	0.1489	18.49	18.37	18.86	17.87	18.86	12,249	18.361	3.45%
1999-09-29	0	0.145	0.142	0.148	0.145	0.155	550,000	83,350	0.1515	17.87	17.50	18.24	17.87	19.11	4,462	18.681	-4.61%
1999-09-28	0	0.152	0.152	0.160	0.138	0.156	3,666,000	532,236	0.1452	18.74	18.74	19.72	17.01	19.23	29,739	17.897	8.57%
1999-09-27	0	0.140	-	0.140	-	-	0	0	-	17.26	-	17.26	-	-	0	-	0.00%
1999-09-24	0	0.140	-	0.140	-	-	0	0	-	17.26	-	17.26	-	-	0	-	0.00%
1999-09-23	0	0.140	0.130	0.140	-	-	0	0	-	17.26	16.03	17.26	-	-	0	-	0.00%
1999-09-22	0	0.140	-	0.140	-	-	0	0	-	17.26	-	17.26	-	-	0	-	0.00%
1999-09-21	0	0.140	0.138	0.142	0.140	0.143	1,900,000	266,900	0.1405	17.26	17.01	17.50	17.26	17.63	15,413	17.317	0.00%
1999-09-20	0	0.140	0.139	0.140	0.133	0.144	2,210,000	310,400	0.1405	17.26	17.13	17.26	16.40	17.75	17,928	17.314	9.37%
1999-09-17	0	0.128	-	0.130	-	-	0	0	-	15.78	-	16.03	-	-	0	-	0.00%
1999-09-15	0	0.128	-	-	-	-	0	0	-	15.78	-	-	-	-	0	-	0.00%
1999-09-14	0	0.128	0.128	0.132	0.128	0.128	84,000	10,752	0.1280	15.78	15.78	16.27	15.78	15.78	681	15.779	0.00%
1999-09-13	0	0.128	0.128	0.133	0.128	0.133	1,104,000	144,668	0.1310	15.78	15.78	16.40	15.78	16.40	8,956	16.154	-1.54%
1999-09-10	0	0.130	0.130	0.132	0.130	0.132	252,000	33,240	0.1319	16.03	16.03	16.27	16.03	16.27	2,044	16.260	-0.76%
1999-09-09	0	0.131	0.131	-	0.130	0.131	360,000	46,920	0.1303	16.15	16.15	-	16.03	16.15	2,920	16.067	-1.50%
1999-09-08	0	0.133	0.133	0.139	0.133	0.133	220,000	29,260	0.1330	16.40	16.40	17.13	16.40	16.40	1,785	16.395	-1.48%
1999-09-07	0	0.135	-	0.135	0.135	0.135	20,000	2,700	0.1350	16.64	-	16.64	16.64	16.64	162	16.642	3.05%
1999-09-06	0	0.131	0.130	0.139	0.131	0.131	178,000	23,318	0.1310	16.15	16.03	17.13	16.15	16.15	1,444	16.149	4.80%
1999-09-03	0	0.125	-	-	-	-	0	0	-	15.41	-	-	-	-	0	-	0.00%
1999-09-02	0	0.125	0.125	-	0.125	0.125	114,000	14,250	0.1250	15.41	15.41	-	15.41	15.41	925	15.409	-2.34%
1999-09-01	0	0.128	0.128	0.139	0.128	0.128	200,000	25,600	0.1280	15.78	15.78	17.13	15.78	15.78	1,622	15.779	-5.19%
1999-08-31	0	0.135	0.131	0.139	-	-	0	0	-	16.64	16.15	17.13	-	-	0	-	0.00%
1999-08-30	0	0.135	0.131	0.139	0.130	0.135	568,000	74,296	0.1308	16.64	16.15	17.13	16.03	16.64	4,608	16.124	3.05%
1999-08-27	0	0.131	0.131	0.144	0.131	0.131	68,000	8,908	0.1310	16.15	16.15	17.75	16.15	16.15	552	16.149	-0.76%
1999-08-26	0	0.132	0.132	0.136	0.132	0.140	2,168,000	301,376	0.1390	16.27	16.27	16.77	16.27	17.26	17,587	17.136	1.54%
1999-08-25	0	0.130	0.128	-	0.128	0.130	1,818,000	232,824	0.1281	16.03	15.78	-	15.78	16.03	14,748	15.787	1.56%
1999-08-24	0	0.128	-	0.128	0.128	0.130	800,000	103,400	0.1293	15.78	-	15.78	15.78	16.03	6,490	15.933	-1.54%
1999-08-23	0	0.130	-	0.130	-	-	0	0	-	16.03	-	16.03	-	-	0	-	0.00%
1999-08-20	0	0.130	0.130	0.134	0.130	0.130	1,462,800	190,156	0.1300	16.03	16.03	16.52	16.03	16.03	11,866	16.025	0.00%
1999-08-19	0	0.130	0.130	-	0.130	0.130	156,000	20,280	0.1300	16.03	16.03	-	16.03	16.03	1,265	16.025	0.00%
1999-08-18	0	0.130	0.130	-	-	-	0	0	-	16.03	16.03	-	-	-	0	-	0.00%
1999-08-17	0	0.130	0.130	-	-	-	0	0	-	16.03	16.03	-	-	-	0	-	0.00%
1999-08-16	0	0.130	0.130	-	-	-	0	0	-	16.03	16.03	-	-	-	0	-	0.00%
1999-08-13	0	0.130	0.130	-	0.130	0.130	998,000	129,740	0.1300	16.03	16.03	-	16.03	16.03	8,096	16.025	0.00%
1999-08-12	0	0.130	0.130	-	0.130	0.130	2,852,000	370,760	0.1300	16.03	16.03	-	16.03	16.03	23,136	16.025	0.78%
1999-08-11	0	0.129	-	0.129	0.129	0.133	2,886,000	373,984	0.1296	15.90	-	15.90	15.90	16.40	23,411	15.974	0.00%
1999-08-10	0	0.129	0.129	-	0.129	0.130	1,972,000	256,078	0.1299	15.90	15.90	-	15.90	16.03	15,997	16.008	-0.77%
1999-08-09	0	0.130	0.130	0.133	0.129	0.131	2,072,800	269,618	0.1301	16.03	16.03	16.40	15.90	16.15	16,815	16.035	1.56%
1999-08-06	0	0.128	0.128	0.130	0.128	0.130	710,400	92,124	0.1297	15.78	15.78	16.03	15.78	16.03	5,763	15.986	0.00%
1999-08-05	0	0.128	0.120	0.132	0.126	0.130	1,794,000	228,744	0.1275	15.78	14.79	16.27	15.53	16.03	14,553	15.718	-1.54%
1999-08-04	0	0.130	0.130	0.134	0.130	0.130	558,000	72,540	0.1300	16.03	16.03	16.52	16.03	16.03	4,527	16.025	0.00%
1999-08-03	0	0.130	0.130	-	-	-	0	0	-	16.03	16.03	-	-	-	0	-	0.00%
1999-08-02	0	0.130	0.130	0.135	0.130	0.130	524,000	68,120	0.1300	16.03	16.03	16.64	16.03	16.03	4,251	16.025	-4.41%
1999-07-30	0	0.136	0.130	0.137	0.130	0.136	860,000	114,320	0.1329	16.77	16.03	16.89	16.03	16.77	6,976	16.387	2.26%
1999-07-29	0	0.133	0.129	0.133	-	-	0	0	-	16.40	15.90	16.40	-	-	0	-	0.00%
1999-07-28	0	0.133	0.133	0.136	0.133	0.133	340,000	45,220	0.1330	16.40	16.40	16.77	16.40	16.40	2,758	16.395	-2.92%
1999-07-27	0	0.137	0.130	0.137	0.130	0.137	600,000	80,200	0.1337	16.89	16.03	16.89	16.03	16.89	4,867	16.477	3.01%
1999-07-26	0	0.133	-	0.133	-	-	0	0	-	16.40	-	16.40	-	-	0	-	-0.75%
1999-07-23	0	0.134	0.130	0.134	-	-	0	0	-	16.52	16.03	16.52	-	-	0	-	-0.74%
1999-07-22	0	0.135	-	0.135	-	-	0	0	-	16.64	-	16.64	-	-	0	-	0.00%
1999-07-21	0	0.135	0.130	-	0.135	0.135	300,000	40,500	0.1350	16.64	16.03	-	16.64	16.64	2,434	16.642	1.50%
1999-07-20	0	0.133	0.125	0.133	0.133	0.133	40,000	5,320	0.1330	16.40	15.41	16.40	16.40	16.40	324	16.395	3.10%
1999-07-19	0	0.129	0.129	0.137	0.129	0.129	10,000	1,290	0.1290	15.90	15.90	16.89	15.90	15.90	81	15.902	-4.44%
1999-07-16	0	0.135	-	0.135	0.145	0.153	102,000	14,870	0.1458	16.64	-	16.64	17.87	18.86	827	17.971	-10.60%
1999-07-15	0	0.151	-	0.151	-	-	0	0	-	18.61	-	18.61	-	-	0	-	-1.31%
1999-07-14	0	0.153	0.150	0.153	-	-	0	0	-	18.86	18.49	18.86	-	-	0	-	-0.65%
1999-07-13	0	0.154	0.140	0.154	0.140	0.157	212,000	30,020	0.1416	18.98	17.26	18.98	17.26	19.35	1,720	17.456	8.45%
1999-07-12	0	0.142	0.142	0.150	0.142	0.142	150,000	21,300	0.1420	17.50	17.50	18.49	17.50	17.50	1,217	17.505	-2.07%
1999-07-09	0	0.145	0.145	0.150	0.141	0.146	1,638,000	234,934	0.1434	17.87	17.87	18.49	17.38	18.00	13,288	17.681	-3.33%
1999-07-08	0	0.150	-	0.150	0.150	0.150	101,200	15,120	0.1494	18.49	-	18.49	18.49	18.49	821	18.418	-0.66%
1999-07-07	0	0.151	-	0.155	-	-	0	0	-	18.61	-	19.11	-	-	0	-	0.00%
1999-07-06	0	0.151	-	0.155	0.151	0.160	2,408,000	373,076	0.1549	18.61	-	19.11	18.61	19.72	19,534	19.099	-2.58%
1999-07-05	0	0.155	0.152	0.156	0.155	0.158	1,670,000	259,180	0.1552	19.11	18.74	19.23	19.11	19.48	13,547	19.132	-0.64%
1999-07-02	0	0.156	0.150	0.158	0.145	0.156	1,532,000	235,300	0.1536	19.23	18.49	19.48	17.87	19.23	12,428	18.934	1.30%
1999-06-30	0	0.154	0.150	0.155	0.150	0.156	3,000,000	456,462	0.1522	18.98	18.49	19.11	18.49	19.23	24,336	18.756	3.36%
1999-06-29	0	0.149	-	0.150	-	-	0	0	-	18.37	-	18.49	-	-	0	-	0.00%
1999-06-28	0	0.149	0.149	-	0.140	0.145	522,000	74,342	0.1424	18.37	18.37	-	17.26	17.87	4,235	17.556	2.76%
1999-06-25	0	0.145	0.141	0.145	0.145	0.152	532,000	79,070	0.1486	17.87	17.38	17.87	17.87	18.74	4,316	18.322	-2.68%
1999-06-24	0	0.149	0.149	0.155	0.149	0.155	986,000	148,662	0.1508	18.37	18.37	19.11	18.37	19.11	7,999	18.586	-5.70%
1999-06-23	0	0.158	0.152	0.158	0.141	0.162	7,456,800	1,125,216	0.1509	19.48	18.74	19.48	17.38	19.97	60,490	18.602	12.06%
1999-06-22	0	0.141	0.141	0.145	0.135	0.149	4,856,800	693,808	0.1429	17.38	17.38	17.87	16.64	18.37	39,399	17.610	3.68%
1999-06-21	0	0.136	0.133	0.137	0.131	0.136	718,000	96,448	0.1343	16.77	16.40	16.89	16.15	16.77	5,824	16.559	0.74%
1999-06-17	0	0.135	0.135	0.138	0.124	0.135	834,000	111,400	0.1336	16.64	16.64	17.01	15.29	16.64	6,765	16.466	8.00%
1999-06-16	0	0.125	0.124	0.128	0.125	0.125	512,000	64,000	0.1250	15.41	15.29	15.78	15.41	15.41	4,153	15.409	0.00%
1999-06-15	0	0.125	0.125	0.131	0.125	0.127	500,000	62,504	0.1250	15.41	15.41	16.15	15.41	15.66	4,056	15.410	1.63%
1999-06-14	0	0.123	0.120	0.126	0.122	0.123	368,000	45,096	0.1225	15.16	14.79	15.53	15.04	15.16	2,985	15.106	0.82%
1999-06-11	0	0.122	0.122	0.125	0.122	0.123	736,000	90,392	0.1228	15.04	15.04	15.41	15.04	15.16	5,970	15.140	-3.94%
1999-06-10	0	0.127	-	0.127	0.127	0.130	1,134,000	144,918	0.1278	15.66	-	15.66	15.66	16.03	9,199	15.754	2.42%
1999-06-09	0	0.124	0.117	-	0.124	0.124	400,000	49,600	0.1240	15.29	14.42	-	15.29	15.29	3,245	15.286	3.33%
1999-06-08	0	0.120	0.120	0.123	0.118	0.122	900,000	108,510	0.1206	14.79	14.79	15.16	14.55	15.04	7,301	14.863	-4.76%
1999-06-07	0	0.126	0.120	0.127	0.126	0.127	140,000	17,700	0.1264	15.53	14.79	15.66	15.53	15.66	1,136	15.585	2.44%
1999-06-04	0	0.123	0.122	0.130	0.120	0.126	1,350,000	163,932	0.1214	15.16	15.04	16.03	14.79	15.53	10,951	14.969	9.82%
1999-06-03	0	0.112	0.112	0.122	0.112	0.116	328,000	37,736	0.1150	13.81	13.81	15.04	13.81	14.30	2,661	14.182	-2.61%
1999-06-02	0	0.115	0.115	-	0.111	0.115	292,000	33,212	0.1137	14.18	14.18	-	13.68	14.18	2,369	14.021	0.00%
1999-06-01	0	0.115	0.115	0.122	0.115	0.115	6,000	690	0.1150	14.18	14.18	15.04	14.18	14.18	49	14.176	-5.74%
1999-05-31	0	0.122	0.120	0.126	0.115	0.122	802,000	95,644	0.1193	15.04	14.79	15.53	14.18	15.04	6,506	14.701	0.00%
1999-05-28	0	0.122	0.115	-	0.122	0.122	264,000	32,208	0.1220	15.04	14.18	-	15.04	15.04	2,142	15.039	3.39%
1999-05-27	0	0.118	-	0.118	0.118	0.122	566,400	67,968	0.1200	14.55	-	14.55	14.55	15.04	4,595	14.793	-3.28%
1999-05-26	0	0.122	0.122	-	0.118	0.122	428,000	51,692	0.1208	15.04	15.04	-	14.55	15.04	3,472	14.888	0.00%
1999-05-25	0	0.122	-	-	-	-	0	0	-	15.04	-	-	-	-	0	-	0.00%
1999-05-24	0	0.122	0.122	0.128	0.122	0.122	90,000	10,980	0.1220	15.04	15.04	15.78	15.04	15.04	730	15.039	-4.69%
1999-05-21	0	0.128	0.122	0.128	0.128	0.128	222,000	28,416	0.1280	15.78	15.04	15.78	15.78	15.78	1,801	15.779	-2.29%
1999-05-20	0	0.131	0.130	0.131	0.129	0.132	1,250,000	162,870	0.1303	16.15	16.03	16.15	15.90	16.27	10,140	16.062	-2.96%
1999-05-19	0	0.135	0.132	0.144	0.110	0.140	1,412,000	182,926	0.1296	16.64	16.27	17.75	13.56	17.26	11,454	15.970	22.73%
1999-05-18	0	0.110	0.110	0.114	0.110	0.110	67,200	7,368	0.1096	13.56	13.56	14.05	13.56	13.56	545	13.516	-3.51%
1999-05-17	0	0.114	0.103	0.114	0.107	0.114	120,000	13,120	0.1093	14.05	12.70	14.05	13.19	14.05	973	13.478	2.70%
1999-05-14	0	0.111	0.111	0.118	0.111	0.118	204,000	23,644	0.1159	13.68	13.68	14.55	13.68	14.55	1,655	14.288	-2.63%
1999-05-13	0	0.114	-	0.120	0.114	0.114	240,000	27,360	0.1140	14.05	-	14.79	14.05	14.05	1,947	14.053	-1.72%
1999-05-12	0	0.116	0.113	0.116	0.116	0.116	420,000	48,720	0.1160	14.30	13.93	14.30	14.30	14.30	3,407	14.300	-3.33%
1999-05-11	0	0.120	-	0.122	0.120	0.120	300,000	36,000	0.1200	14.79	-	15.04	14.79	14.79	2,434	14.793	-5.51%
1999-05-10	0	0.127	-	0.127	0.130	0.131	290,000	37,750	0.1302	15.66	-	15.66	16.03	16.15	2,353	16.047	-2.31%
1999-05-07	0	0.130	0.130	0.133	0.130	0.138	1,318,000	179,586	0.1363	16.03	16.03	16.40	16.03	17.01	10,692	16.797	-10.34%
1999-05-06	0	0.145	0.138	0.145	0.138	0.152	3,128,000	450,334	0.1440	17.87	17.01	17.87	17.01	18.74	25,375	17.747	0.69%
1999-05-05	0	0.144	0.135	0.144	0.125	0.148	1,485,600	202,972	0.1366	17.75	16.64	17.75	15.41	18.24	12,051	16.842	11.63%
1999-05-04	0	0.129	0.128	0.134	0.120	0.132	1,080,000	135,072	0.1251	15.90	15.78	16.52	14.79	16.27	8,761	15.417	6.61%
1999-05-03	0	0.121	0.115	0.123	0.100	0.122	1,136,000	128,372	0.1130	14.92	14.18	15.16	12.33	15.04	9,215	13.930	24.74%
1999-04-30	0	0.097	0.094	-	0.094	0.097	22,000	2,098	0.0954	11.96	11.59	-	11.59	11.96	178	11.756	3.19%
1999-04-29	0	0.094	0.090	-	-	-	0	0	-	11.59	11.09	-	-	-	0	-	0.00%
1999-04-28	0	0.094	0.090	0.098	0.090	0.094	482,000	43,580	0.0904	11.59	11.09	12.08	11.09	11.59	3,910	11.146	4.44%
1999-04-27	0	0.090	0.090	-	0.090	0.090	88,000	7,920	0.0900	11.09	11.09	-	11.09	11.09	714	11.095	-4.26%
1999-04-26	0	0.094	0.094	0.101	0.094	0.094	50,000	4,700	0.0940	11.59	11.59	12.45	11.59	11.59	406	11.588	-4.08%
1999-04-23	0	0.098	0.098	0.100	0.098	0.098	210,000	20,580	0.0980	12.08	12.08	12.33	12.08	12.08	1,704	12.081	-1.01%
1999-04-22	0	0.099	0.096	0.102	0.093	0.099	546,000	51,932	0.0951	12.20	11.83	12.57	11.46	12.20	4,429	11.725	8.79%
1999-04-21	0	0.091	0.091	0.094	0.091	0.091	264,800	24,022	0.0907	11.22	11.22	11.59	11.22	11.22	2,148	11.183	0.00%
1999-04-20	0	0.091	-	0.091	0.091	0.091	720,800	65,576	0.0910	11.22	-	11.22	11.22	11.22	5,847	11.215	0.00%
1999-04-19	0	0.091	-	0.091	0.091	0.091	260,000	23,660	0.0910	11.22	-	11.22	11.22	11.22	2,109	11.218	-3.19%
1999-04-16	0	0.094	-	0.100	-	-	0	0	-	11.59	-	12.33	-	-	0	-	0.00%
1999-04-15	0	0.094	-	-	-	-	0	0	-	11.59	-	-	-	-	0	-	0.00%
1999-04-14	0	0.094	0.086	0.096	0.090	0.094	400,000	37,504	0.0938	11.59	10.60	11.83	11.09	11.59	3,245	11.558	0.00%
1999-04-13	0	0.094	-	0.094	-	-	0	0	-	11.59	-	11.59	-	-	0	-	0.00%
1999-04-12	0	0.094	0.086	-	0.094	0.094	110,000	10,340	0.0940	11.59	10.60	-	11.59	11.59	892	11.588	4.44%
1999-04-09	0	0.090	-	0.090	-	-	0	0	-	11.09	-	11.09	-	-	0	-	0.00%
1999-04-08	0	0.090	-	0.090	-	-	1,749,600	153,965	0.0880	11.09	-	11.09	-	-	14,193	10.848	-1.10%
1999-04-07	0	0.091	-	0.095	-	-	0	0	-	11.22	-	11.71	-	-	0	-	0.00%
1999-04-01	0	0.091	-	-	-	-	0	0	-	11.22	-	-	-	-	0	-	0.00%
1999-03-31	0	0.091	0.088	0.098	0.088	0.100	1,174,000	108,258	0.0922	11.22	10.85	12.08	10.85	12.33	9,524	11.367	-17.27%
1999-03-30	0	0.110	-	0.110	-	-	0	0	-	13.56	-	13.56	-	-	0	-	0.00%
1999-03-29	0	0.110	-	0.110	-	-	0	0	-	13.56	-	13.56	-	-	0	-	-7.56%
1999-03-26	0	0.119	-	0.119	0.141	0.141	10,000	1,410	0.1410	14.67	-	14.67	17.38	17.38	81	17.381	-2.46%
1999-03-25	0	0.122	-	0.122	-	-	0	0	-	15.04	-	15.04	-	-	0	-	-0.81%
1999-03-24	0	0.123	-	0.123	-	-	0	0	-	15.16	-	15.16	-	-	0	-	-3.15%
1999-03-23	0	0.127	-	0.127	0.136	0.136	10,000	1,360	0.1360	15.66	-	15.66	16.77	16.77	81	16.765	7.63%
1999-03-22	0	0.118	-	0.118	-	-	0	0	-	14.55	-	14.55	-	-	0	-	-1.67%
1999-03-19	0	0.120	-	0.120	-	-	0	0	-	14.79	-	14.79	-	-	0	-	0.00%
1999-03-18	0	0.120	-	0.120	-	-	0	0	-	14.79	-	14.79	-	-	0	-	0.00%
1999-03-17	0	0.120	-	0.120	0.120	0.140	18,000	2,340	0.1300	14.79	-	14.79	14.79	17.26	146	16.025	20.00%
1999-03-16	0	0.100	0.088	0.100	0.100	0.100	264,000	26,400	0.1000	12.33	10.85	12.33	12.33	12.33	2,142	12.327	-3.85%
1999-03-15	0	0.104	-	0.104	0.102	0.104	170,000	17,660	0.1039	12.82	-	12.82	12.57	12.82	1,379	12.806	-0.95%
1999-03-12	0	0.105	-	0.105	0.100	0.108	340,000	35,790	0.1053	12.94	-	12.94	12.33	13.31	2,758	12.976	5.00%
1999-03-11	0	0.100	0.100	-	-	-	0	0	-	12.33	12.33	-	-	-	0	-	11.11%
1999-03-10	0	0.090	-	0.090	0.090	0.094	220,000	20,200	0.0918	11.09	-	11.09	11.09	11.59	1,785	11.319	2.27%
1999-03-09	0	0.088	-	0.087	0.087	0.090	420,000	37,110	0.0884	10.85	-	10.72	10.72	11.09	3,407	10.892	-12.00%
1999-03-08	0	0.100	0.087	0.100	0.090	0.100	312,800	28,164	0.0900	12.33	10.72	12.33	11.09	12.33	2,537	11.099	0.00%
1999-03-05	0	0.100	0.090	0.100	-	-	0	0	-	12.33	11.09	12.33	-	-	0	-	0.00%
1999-03-04	0	0.100	-	0.100	-	-	0	0	-	12.33	-	12.33	-	-	0	-	0.00%
1999-03-03	0	0.100	-	-	-	-	0	0	-	12.33	-	-	-	-	0	-	0.00%
1999-03-02	0	0.100	-	-	-	-	0	0	-	12.33	-	-	-	-	0	-	0.00%
1999-03-01	0	0.100	-	0.100	-	-	0	0	-	12.33	-	12.33	-	-	0	-	0.00%
1999-02-26	0	0.100	-	0.104	-	-	0	0	-	12.33	-	12.82	-	-	0	-	0.00%
1999-02-25	0	0.100	-	-	-	-	0	0	-	12.33	-	-	-	-	0	-	0.00%
1999-02-24	0	0.100	0.089	0.101	-	-	0	0	-	12.33	10.97	12.45	-	-	0	-	0.00%
1999-02-23	0	0.100	-	-	0.102	0.102	100,000	10,200	0.1020	12.33	-	-	12.57	12.57	811	12.574	0.00%
1999-02-22	0	0.100	-	0.100	-	-	0	0	-	12.33	-	12.33	-	-	0	-	-1.96%
1999-02-19	0	0.102	-	-	-	-	0	0	-	12.57	-	-	-	-	0	-	0.00%
1999-02-15	0	0.102	-	0.106	-	-	0	0	-	12.57	-	13.07	-	-	0	-	0.00%
1999-02-12	0	0.102	-	0.102	0.102	0.102	2,000	204	0.1020	12.57	-	12.57	12.57	12.57	16	12.574	0.99%
1999-02-11	0	0.101	0.095	0.102	-	-	0	0	-	12.45	11.71	12.57	-	-	0	-	0.00%
1999-02-10	0	0.101	-	0.101	-	-	0	0	-	12.45	-	12.45	-	-	0	-	0.00%
1999-02-09	0	0.101	-	0.101	0.101	0.101	110,000	11,110	0.1010	12.45	-	12.45	12.45	12.45	892	12.451	0.00%
1999-02-08	0	0.101	-	0.101	0.102	0.102	30,000	3,060	0.1020	12.45	-	12.45	12.57	12.57	243	12.574	3.06%
1999-02-05	0	0.098	-	0.102	-	-	0	0	-	12.08	-	12.57	-	-	0	-	0.00%
1999-02-04	0	0.098	-	0.098	0.098	0.098	600,000	58,800	0.0980	12.08	-	12.08	12.08	12.08	4,867	12.081	0.00%
1999-02-03	0	0.098	-	0.100	0.098	0.098	20,000	1,960	0.0980	12.08	-	12.33	12.08	12.08	162	12.081	3.16%
1999-02-02	0	0.095	-	0.097	-	-	0	0	-	11.71	-	11.96	-	-	0	-	0.00%
1999-02-01	0	0.095	-	-	-	-	0	0	-	11.71	-	-	-	-	0	-	0.00%
1999-01-29	0	0.095	0.095	-	0.093	0.095	38,000	3,576	0.0941	11.71	11.71	-	11.46	11.71	308	11.601	4.40%
1999-01-28	0	0.091	-	0.091	0.091	0.095	70,000	6,490	0.0927	11.22	-	11.22	11.22	11.71	568	11.429	0.00%
1999-01-27	0	0.091	-	0.095	-	-	72,000	6,552	0.0910	11.22	-	11.71	-	-	584	11.218	0.00%
1999-01-26	0	0.091	-	0.091	0.093	0.093	30,000	2,790	0.0930	11.22	-	11.22	11.46	11.46	243	11.464	2.25%
1999-01-25	0	0.089	-	0.093	0.085	0.089	278,000	23,830	0.0857	10.97	-	11.46	10.48	10.97	2,255	10.567	-4.30%
1999-01-22	0	0.093	0.088	0.093	0.091	0.095	70,000	6,570	0.0939	11.46	10.85	11.46	11.22	11.71	568	11.570	-2.11%
1999-01-21	0	0.095	-	0.095	-	-	0	0	-	11.71	-	11.71	-	-	0	-	-5.00%
1999-01-20	0	0.100	-	0.104	0.100	0.100	50,000	5,000	0.1000	12.33	-	12.82	12.33	12.33	406	12.327	2.04%
1999-01-19	0	0.098	0.098	-	-	-	0	0	-	12.08	12.08	-	-	-	0	-	0.00%
1999-01-18	0	0.098	0.088	0.098	0.088	0.098	640,000	58,520	0.0914	12.08	10.85	12.08	10.85	12.08	5,192	11.272	1.03%
1999-01-15	0	0.097	0.088	0.098	0.096	0.100	188,000	18,336	0.0975	11.96	10.85	12.08	11.83	12.33	1,525	12.023	1.04%
1999-01-14	0	0.096	-	0.096	0.098	0.098	30,000	2,940	0.0980	11.83	-	11.83	12.08	12.08	243	12.081	-2.04%
1999-01-13	0	0.098	-	0.098	0.097	0.102	34,000	3,338	0.0982	12.08	-	12.08	11.96	12.57	276	12.103	-3.92%
1999-01-12	0	0.102	-	0.102	-	-	0	0	-	12.57	-	12.57	-	-	0	-	0.00%
1999-01-11	0	0.102	-	0.102	0.102	0.102	10,000	1,020	0.1020	12.57	-	12.57	12.57	12.57	81	12.574	2.00%
1999-01-08	0	0.100	0.100	0.103	0.100	0.101	596,000	59,610	0.1000	12.33	12.33	12.70	12.33	12.45	4,835	12.329	-4.76%
1999-01-07	0	0.105	0.104	0.105	0.105	0.112	250,000	26,350	0.1054	12.94	12.82	12.94	12.94	13.81	2,028	12.993	-9.48%
1999-01-06	0	0.116	-	0.116	-	-	0	0	-	14.30	-	14.30	-	-	0	-	0.00%
1999-01-05	0	0.116	-	0.116	-	-	0	0	-	14.30	-	14.30	-	-	0	-	0.00%
1999-01-04	0	0.116	-	0.120	-	-	612,000	70,980	0.1160	14.30	-	14.79	-	-	4,965	14.297	0.00%
1998-12-31	0	0.116	-	0.116	-	-	0	0	-	14.30	-	14.30	-	-	0	-	0.00%
1998-12-30	0	0.116	-	0.120	-	-	0	0	-	14.30	-	14.79	-	-	0	-	0.00%
1998-12-29	0	0.116	-	0.120	-	-	0	0	-	14.30	-	14.79	-	-	0	-	0.00%
1998-12-28	0	0.116	-	0.120	-	-	0	0	-	14.30	-	14.79	-	-	0	-	0.00%
1998-12-24	0	0.116	-	0.120	-	-	0	0	-	14.30	-	14.79	-	-	0	-	0.00%
1998-12-23	0	0.116	-	0.120	-	-	0	0	-	14.30	-	14.79	-	-	0	-	0.00%
1998-12-22	0	0.116	-	0.116	-	-	0	0	-	14.30	-	14.30	-	-	0	-	0.00%
1998-12-21	0	0.116	-	0.116	-	-	0	0	-	14.30	-	14.30	-	-	0	-	0.00%
1998-12-18	0	0.116	0.116	0.120	0.116	0.116	490,400	56,886	0.1160	14.30	14.30	14.79	14.30	14.30	3,978	14.300	0.00%
1998-12-17	0	0.116	-	0.116	-	-	0	0	-	14.30	-	14.30	-	-	0	-	0.00%
1998-12-16	0	0.116	-	0.116	-	-	0	0	-	14.30	-	14.30	-	-	0	-	0.00%
1998-12-15	0	0.116	-	0.116	0.116	0.116	140,000	16,240	0.1160	14.30	-	14.30	14.30	14.30	1,136	14.300	0.00%
1998-12-14	0	0.116	-	0.116	-	-	0	0	-	14.30	-	14.30	-	-	0	-	0.00%
1998-12-11	0	0.116	-	0.120	-	-	0	0	-	14.30	-	14.79	-	-	0	-	0.00%
1998-12-10	0	0.116	0.112	-	-	-	0	0	-	14.30	13.81	-	-	-	0	-	0.00%
1998-12-09	0	0.116	0.113	0.120	-	-	0	0	-	14.30	13.93	14.79	-	-	0	-	0.00%
1998-12-08	0	0.116	-	0.123	0.116	0.119	340,000	40,100	0.1179	14.30	-	15.16	14.30	14.67	2,758	14.539	-2.52%
1998-12-07	0	0.119	-	0.119	-	-	0	0	-	14.67	-	14.67	-	-	0	-	-5.56%
1998-12-04	0	0.126	-	0.128	-	-	0	0	-	15.53	-	15.78	-	-	0	-	0.00%
1998-12-03	0	0.126	0.126	0.128	0.117	0.121	360,000	42,720	0.1187	15.53	15.53	15.78	14.42	14.92	2,920	14.628	0.80%
1998-12-02	0	0.125	0.125	0.129	0.125	0.125	104,000	13,000	0.1250	15.41	15.41	15.90	15.41	15.41	844	15.409	0.00%
1998-12-01	0	0.125	-	0.129	-	-	0	0	-	15.41	-	15.90	-	-	0	-	0.00%
1998-11-30	0	0.125	0.125	0.129	0.125	0.125	300,000	37,500	0.1250	15.41	15.41	15.90	15.41	15.41	2,434	15.409	0.00%
1998-11-27	0	0.125	0.125	0.127	0.125	0.127	450,000	56,750	0.1261	15.41	15.41	15.66	15.41	15.66	3,650	15.546	-3.10%
1998-11-26	0	0.129	0.125	0.129	0.125	0.129	396,000	49,968	0.1262	15.90	15.41	15.90	15.41	15.90	3,212	15.555	3.20%
1998-11-25	0	0.125	0.125	0.132	0.125	0.128	340,000	43,220	0.1271	15.41	15.41	16.27	15.41	15.78	2,758	15.670	-5.30%
1998-11-24	0	0.132	0.128	0.135	0.132	0.132	100,000	13,200	0.1320	16.27	15.78	16.64	16.27	16.27	811	16.272	3.94%
1998-11-23	0	0.127	0.127	0.133	0.127	0.134	62,000	8,014	0.1293	15.66	15.66	16.40	15.66	16.52	503	15.934	-3.79%
1998-11-20	0	0.132	0.131	0.138	0.131	0.136	570,000	75,570	0.1326	16.27	16.15	17.01	16.15	16.77	4,624	16.343	-0.75%
1998-11-19	0	0.133	0.130	-	0.133	0.133	652,000	86,716	0.1330	16.40	16.03	-	16.40	16.40	5,289	16.395	2.31%
1998-11-18	0	0.130	0.130	0.134	0.130	0.132	736,000	96,000	0.1304	16.03	16.03	16.52	16.03	16.27	5,970	16.079	-4.41%
1998-11-17	0	0.136	0.136	0.137	0.127	0.127	432,000	54,864	0.1270	16.77	16.77	16.89	15.66	15.66	3,504	15.656	3.82%
1998-11-16	0	0.131	-	0.135	0.131	0.144	924,000	124,884	0.1352	16.15	-	16.64	16.15	17.75	7,496	16.661	-6.43%
1998-11-13	0	0.140	0.140	-	0.130	0.130	20,000	2,600	0.1300	17.26	17.26	-	16.03	16.03	162	16.025	7.69%
1998-11-12	0	0.130	0.130	0.134	0.130	0.132	298,000	39,212	0.1316	16.03	16.03	16.52	16.03	16.27	2,417	16.221	-2.99%
1998-11-11	0	0.134	0.137	0.138	0.130	0.134	240,000	31,760	0.1323	16.52	16.89	17.01	16.03	16.52	1,947	16.313	-2.90%
1998-11-10	0	0.138	0.138	0.139	0.132	0.140	470,000	63,588	0.1353	17.01	17.01	17.13	16.27	17.26	3,813	16.678	-1.43%
1998-11-09	0	0.140	0.139	0.143	0.140	0.145	306,000	43,080	0.1408	17.26	17.13	17.63	17.26	17.87	2,482	17.355	-0.71%
1998-11-06	0	0.141	0.136	0.146	0.141	0.141	50,000	7,050	0.1410	17.38	16.77	18.00	17.38	17.38	406	17.381	-2.76%
1998-11-05	0	0.145	0.145	0.147	0.145	0.154	1,038,000	153,938	0.1483	17.87	17.87	18.12	17.87	18.98	8,420	18.282	0.00%
1998-11-04	0	0.145	0.145	0.150	0.140	0.149	1,999,600	291,912	0.1460	17.87	17.87	18.49	17.26	18.37	16,221	17.996	2.84%
1998-11-03	0	0.141	0.141	0.145	0.127	0.141	1,442,000	194,106	0.1346	17.38	17.38	17.87	15.66	17.38	11,698	16.594	13.71%
1998-11-02	0	0.124	0.124	-	0.120	0.124	812,000	97,840	0.1205	15.29	15.29	-	14.79	15.29	6,587	14.853	3.33%
1998-10-30	0	0.120	0.108	0.120	0.116	0.127	390,000	47,420	0.1216	14.79	13.31	14.79	14.30	15.66	3,164	14.989	-7.69%
1998-10-29	0	0.130	0.122	-	-	-	0	0	-	16.03	15.04	-	-	-	0	-	0.00%
1998-10-27	0	0.130	-	-	-	-	0	0	-	16.03	-	-	-	-	0	-	0.00%
1998-10-26	0	0.130	-	0.134	-	-	0	0	-	16.03	-	16.52	-	-	0	-	0.00%
1998-10-23	0	0.130	-	0.130	-	-	0	0	-	16.03	-	16.03	-	-	0	-	-9.09%
1998-10-22	0	0.143	-	0.143	-	-	10,000	1,440	0.1440	17.63	-	17.63	-	-	81	17.751	-0.69%
1998-10-21	0	0.144	0.144	0.147	0.140	0.148	650,000	93,250	0.1435	17.75	17.75	18.12	17.26	18.24	5,273	17.685	2.13%
1998-10-20	0	0.141	0.141	0.148	0.130	0.144	2,100,000	283,640	0.1351	17.38	17.38	18.24	16.03	17.75	17,035	16.650	9.30%
1998-10-19	0	0.129	0.121	-	0.121	0.129	1,040,000	130,440	0.1254	15.90	14.92	-	14.92	15.90	8,437	15.461	4.03%
1998-10-16	0	0.124	-	0.124	0.120	0.126	44,400	5,492	0.1237	15.29	-	15.29	14.79	15.53	360	15.248	3.33%
1998-10-15	0	0.120	-	0.120	0.123	0.123	90,000	11,070	0.1230	14.79	-	14.79	15.16	15.16	730	15.163	3.45%
1998-10-14	0	0.116	0.114	0.122	0.116	0.120	200,400	23,636	0.1179	14.30	14.05	15.04	14.30	14.79	1,626	14.539	-3.33%
1998-10-13	0	0.120	-	0.124	0.120	0.120	100,000	12,000	0.1200	14.79	-	15.29	14.79	14.79	811	14.793	3.45%
1998-10-12	0	0.116	-	0.119	0.106	0.120	276,000	31,064	0.1126	14.30	-	14.67	13.07	14.79	2,239	13.874	5.45%
1998-10-09	0	0.110	-	0.110	0.105	0.110	250,000	26,500	0.1060	13.56	-	13.56	12.94	13.56	2,028	13.067	0.00%
1998-10-08	0	0.110	0.096	0.110	0.096	0.110	632,000	64,432	0.1019	13.56	11.83	13.56	11.83	13.56	5,127	12.568	1.85%
1998-10-07	0	0.108	-	0.108	-	-	0	0	-	13.31	-	13.31	-	-	0	-	-0.92%
1998-10-05	0	0.109	-	0.109	-	-	0	0	-	13.44	-	13.44	-	-	0	-	0.00%
1998-09-30	0	0.109	-	0.109	0.112	0.112	20,000	2,240	0.1120	13.44	-	13.44	13.81	13.81	162	13.807	4.81%
1998-09-29	0	0.104	0.100	-	0.100	0.108	58,000	5,920	0.1021	12.82	12.33	-	12.33	13.31	471	12.582	-1.89%
1998-09-28	0	0.106	-	0.114	-	-	0	0	-	13.07	-	14.05	-	-	0	-	0.00%
1998-09-25	0	0.106	0.106	-	0.106	0.106	182,000	19,292	0.1060	13.07	13.07	-	13.07	13.07	1,476	13.067	-3.64%
1998-09-24	0	0.110	-	0.110	-	-	0	0	-	13.56	-	13.56	-	-	0	-	0.00%
1998-09-23	0	0.110	-	0.110	-	-	0	0	-	13.56	-	13.56	-	-	0	-	0.00%
1998-09-22	0	0.110	-	-	-	-	0	0	-	13.56	-	-	-	-	0	-	0.00%
1998-09-21	0	0.110	-	-	-	-	0	0	-	13.56	-	-	-	-	0	-	0.00%
1998-09-18	0	0.110	-	-	-	-	0	0	-	13.56	-	-	-	-	0	-	0.00%
1998-09-17	0	0.110	-	-	-	-	0	0	-	13.56	-	-	-	-	0	-	0.00%
1998-09-16	0	0.110	0.110	-	-	-	0	0	-	13.56	13.56	-	-	-	0	-	0.00%
1998-09-15	0	0.110	0.110	-	-	-	0	0	-	13.56	13.56	-	-	-	0	-	0.00%
1998-09-14	0	0.110	0.110	0.115	0.109	0.113	380,000	42,280	0.1113	13.56	13.56	14.18	13.44	13.93	3,083	13.716	0.92%
1998-09-11	0	0.109	0.105	0.117	-	-	0	0	-	13.44	12.94	14.42	-	-	0	-	0.00%
1998-09-10	0	0.109	0.108	0.117	0.109	0.115	600,000	67,000	0.1117	13.44	13.31	14.42	13.44	14.18	4,867	13.765	-5.22%
1998-09-09	0	0.115	0.112	0.120	0.115	0.120	608,000	70,910	0.1166	14.18	13.81	14.79	14.18	14.79	4,932	14.377	-0.86%
1998-09-08	0	0.116	0.115	0.118	0.116	0.116	20,000	2,320	0.1160	14.30	14.18	14.55	14.30	14.30	162	14.300	-1.69%
1998-09-07	0	0.118	0.117	0.118	0.111	0.118	484,000	55,742	0.1152	14.55	14.42	14.55	13.68	14.55	3,926	14.197	2.61%
1998-09-04	0	0.115	-	0.115	-	-	0	0	-	14.18	-	14.18	-	-	0	-	-4.17%
1998-09-03	0	0.120	-	-	0.117	0.120	130,000	15,370	0.1182	14.79	-	-	14.42	14.79	1,055	14.575	0.00%
1998-09-02	0	0.120	-	-	-	-	0	0	-	14.79	-	-	-	-	0	-	0.00%
1998-09-01	0	0.120	0.110	0.122	0.104	0.120	90,000	10,320	0.1147	14.79	13.56	15.04	12.82	14.79	730	14.135	20.00%
1998-08-31	0	0.120	0.110	0.120	0.100	0.120	5,090,000	535,250	0.1052	12.33	11.30	12.33	10.27	12.33	49,549	10.803	17.65%
1998-08-28	0	0.102	-	0.113	0.102	0.118	2,280,000	230,290	0.1010	10.48	-	11.61	10.48	12.12	22,195	10.376	-15.00%
1998-08-27	0	0.120	-	0.120	-	-	0	0	-	12.33	-	12.33	-	-	0	-	0.00%
1998-08-26	0	0.120	-	0.120	0.118	0.120	830,000	99,564	0.1200	12.33	-	12.33	12.12	12.33	8,080	12.323	0.00%
1998-08-25	0	0.120	-	0.120	-	-	0	0	-	12.33	-	12.33	-	-	0	-	0.00%
1998-08-24	0	0.120	0.111	0.120	0.110	0.120	9,296,000	1,097,160	0.1180	12.33	11.40	12.33	11.30	12.33	90,492	12.124	0.00%
1998-08-21	0	0.120	0.112	0.120	0.118	0.120	1,748,000	217,726	0.1246	12.33	11.51	12.33	12.12	12.33	17,016	12.795	-7.69%
1998-08-20	0	0.130	-	0.130	0.126	0.130	46,000	5,820	0.1265	13.35	-	13.35	12.94	13.35	448	12.997	3.17%
1998-08-19	0	0.126	0.126	0.129	0.122	0.127	340,000	42,690	0.1256	12.94	12.94	13.25	12.53	13.05	3,310	12.898	5.00%
1998-08-18	0	0.120	0.120	-	-	-	0	0	-	12.33	12.33	-	-	-	0	-	0.00%
1998-08-14	0	0.120	0.113	0.124	0.112	0.120	1,240,000	142,920	0.1153	12.33	11.61	12.74	11.51	12.33	12,071	11.840	9.09%
1998-08-13	0	0.110	0.098	0.110	0.100	0.128	1,414,000	157,908	0.1117	11.30	10.07	11.30	10.27	13.15	13,765	11.472	-11.29%
1998-08-12	0	0.124	-	0.124	0.124	0.124	52,000	6,448	0.1240	12.74	-	12.74	12.74	12.74	506	12.738	-4.62%
1998-08-11	0	0.130	-	0.130	0.131	0.131	100,000	13,100	0.1310	13.35	-	13.35	13.46	13.46	973	13.457	-5.80%
1998-08-10	0	0.138	-	0.138	0.138	0.138	150,000	20,700	0.1380	14.18	-	14.18	14.18	14.18	1,460	14.176	-2.13%
1998-08-07	0	0.141	-	0.141	0.144	0.144	100,000	14,400	0.1440	14.48	-	14.48	14.79	14.79	973	14.793	-4.73%
1998-08-06	0	0.148	-	0.148	-	-	0	0	-	15.20	-	15.20	-	-	0	-	-1.33%
1998-08-05	0	0.150	-	0.150	-	-	0	0	-	15.41	-	15.41	-	-	0	-	0.00%
1998-08-04	0	0.150	-	0.150	-	-	0	0	-	15.41	-	15.41	-	-	0	-	0.00%
1998-08-03	0	0.150	-	0.150	-	-	0	0	-	15.41	-	15.41	-	-	0	-	0.00%
1998-07-31	0	0.150	-	0.150	-	-	0	0	-	15.41	-	15.41	-	-	0	-	-1.32%
1998-07-30	0	0.152	-	0.152	0.153	0.153	20,000	3,060	0.1530	15.61	-	15.61	15.72	15.72	195	15.717	-1.94%
1998-07-29	0	0.155	-	0.155	-	-	0	0	-	15.92	-	15.92	-	-	0	-	0.00%
1998-07-28	0	0.155	-	0.155	-	-	0	0	-	15.92	-	15.92	-	-	0	-	0.00%
1998-07-27	0	0.155	-	0.164	-	-	0	0	-	15.92	-	16.85	-	-	0	-	0.00%
1998-07-24	0	0.155	-	0.155	-	-	0	0	-	15.92	-	15.92	-	-	0	-	0.00%
1998-07-23	0	0.155	-	0.155	-	-	0	0	-	15.92	-	15.92	-	-	0	-	0.00%
1998-07-22	0	0.155	-	0.155	0.155	0.155	272,000	42,160	0.1550	15.92	-	15.92	15.92	15.92	2,648	15.923	-0.64%
1998-07-21	0	0.156	0.156	0.160	0.155	0.156	442,000	68,878	0.1558	16.03	16.03	16.44	15.92	16.03	4,303	16.008	-0.64%
1998-07-20	0	0.157	-	0.165	-	-	0	0	-	16.13	-	16.95	-	-	0	-	0.00%
1998-07-17	0	0.157	-	0.161	0.157	0.165	430,000	69,230	0.1610	16.13	-	16.54	16.13	16.95	4,186	16.539	-7.65%
1998-07-16	0	0.170	-	0.170	0.170	0.180	150,000	26,000	0.1733	17.46	-	17.46	17.46	18.49	1,460	17.806	0.00%
1998-07-15	0	0.170	-	0.170	0.171	0.173	330,000	56,690	0.1718	17.46	-	17.46	17.57	17.77	3,212	17.647	0.00%
1998-07-14	0	0.170	-	0.170	-	-	0	0	-	17.46	-	17.46	-	-	0	-	0.00%
1998-07-13	0	0.170	-	0.170	0.170	0.170	50,000	8,500	0.1700	17.46	-	17.46	17.46	17.46	487	17.464	3.03%
1998-07-10	0	0.165	0.161	0.177	0.160	0.181	2,320,000	399,060	0.1720	16.95	16.54	18.18	16.44	18.59	22,584	17.670	2.48%
1998-07-09	0	0.161	0.160	0.161	0.155	0.170	290,000	46,350	0.1598	16.54	16.44	16.54	15.92	17.46	2,823	16.419	0.00%
1998-07-08	0	0.161	0.161	0.162	0.156	0.163	754,000	118,848	0.1576	16.54	16.54	16.64	16.03	16.74	7,340	16.192	8.05%
1998-07-07	0	0.149	0.145	0.149	0.144	0.149	180,000	26,194	0.1455	15.31	14.90	15.31	14.79	15.31	1,752	14.949	0.68%
1998-07-06	0	0.148	-	0.152	0.148	0.148	160,000	23,680	0.1480	15.20	-	15.61	15.20	15.20	1,558	15.204	2.78%
1998-07-03	0	0.144	-	0.146	-	-	0	0	-	14.79	-	15.00	-	-	0	-	0.00%
1998-07-02	0	0.144	0.141	0.144	0.142	0.146	180,000	25,640	0.1424	14.79	14.48	14.79	14.59	15.00	1,752	14.633	2.86%
1998-06-30	0	0.140	0.140	0.143	0.140	0.144	510,000	72,200	0.1416	14.38	14.38	14.69	14.38	14.79	4,965	14.543	0.00%
1998-06-29	0	0.140	0.134	0.142	0.132	0.140	688,000	93,520	0.1359	14.38	13.77	14.59	13.56	14.38	6,697	13.964	7.69%
1998-06-26	0	0.130	-	-	-	-	0	0	-	13.35	-	-	-	-	0	-	0.00%
1998-06-25	0	0.130	0.128	-	0.130	0.133	118,000	15,490	0.1313	13.35	13.15	-	13.35	13.66	1,149	13.485	0.00%
1998-06-24	0	0.130	0.128	0.132	0.130	0.130	350,000	45,500	0.1300	13.35	13.15	13.56	13.35	13.35	3,407	13.355	1.56%
1998-06-23	0	0.128	0.128	0.135	0.128	0.132	220,000	28,760	0.1307	13.15	13.15	13.87	13.15	13.56	2,142	13.429	-1.54%
1998-06-22	0	0.130	0.126	0.130	0.126	0.130	246,000	31,196	0.1268	13.35	12.94	13.35	12.94	13.35	2,395	13.027	0.00%
1998-06-19	0	0.130	0.129	0.130	0.125	0.132	2,570,000	323,100	0.1257	13.35	13.25	13.35	12.84	13.56	25,018	12.915	0.00%
1998-06-18	0	0.130	0.125	0.130	0.124	0.136	2,706,000	353,592	0.1307	13.35	12.84	13.35	12.74	13.97	26,342	13.423	7.44%
1998-06-17	0	0.121	0.121	0.124	0.120	0.124	2,630,000	316,900	0.1205	12.43	12.43	12.74	12.33	12.74	25,602	12.378	0.83%
1998-06-16	0	0.120	0.108	0.120	0.122	0.122	50,000	6,100	0.1220	12.33	11.09	12.33	12.53	12.53	487	12.533	0.00%
1998-06-15	0	0.120	0.116	0.120	0.120	0.121	380,000	45,800	0.1205	12.33	11.92	12.33	12.33	12.43	3,699	12.381	-3.23%
1998-06-12	0	0.124	0.124	0.128	0.120	0.124	736,000	89,580	0.1217	12.74	12.74	13.15	12.33	12.74	7,165	12.503	3.33%
1998-06-11	0	0.120	0.116	0.124	0.120	0.124	270,000	32,480	0.1203	12.33	11.92	12.74	12.33	12.74	2,628	12.358	0.00%
1998-06-10	0	0.120	0.115	0.124	0.120	0.120	1,540,000	184,800	0.1200	12.33	11.81	12.74	12.33	12.33	14,991	12.327	-4.76%
1998-06-09	0	0.126	0.126	0.130	0.126	0.130	9,138,000	1,153,888	0.1263	12.94	12.94	13.35	12.94	13.35	88,954	12.972	-3.08%
1998-06-08	0	0.130	0.128	0.130	0.130	0.136	800,000	105,600	0.1320	13.35	13.15	13.35	13.35	13.97	7,788	13.560	-4.41%
1998-06-05	0	0.136	0.136	0.139	0.130	0.140	1,800,000	239,000	0.1328	13.97	13.97	14.28	13.35	14.38	17,522	13.640	1.49%
1998-06-04	0	0.134	-	0.139	0.134	0.170	3,440,000	495,270	0.1440	13.77	-	14.28	13.77	17.46	33,487	14.790	-23.86%
1998-06-03	0	0.176	-	0.188	0.176	0.189	1,630,000	295,200	0.1811	18.08	-	19.31	18.08	19.42	15,867	18.604	-5.88%
1998-06-02	0	0.187	-	0.190	0.186	0.187	112,000	20,934	0.1869	19.21	-	19.52	19.11	19.21	1,090	19.201	-2.09%
1998-06-01	0	0.191	-	0.195	0.191	0.197	180,000	35,280	0.1960	19.62	-	20.03	19.62	20.24	1,752	20.135	-3.05%
1998-05-29	0	0.197	-	0.200	0.195	0.197	368,000	71,860	0.1953	20.24	-	20.55	20.03	20.24	3,582	20.060	-0.51%
1998-05-28	0	0.198	0.196	0.198	0.200	0.200	200,000	40,000	0.2000	20.34	20.13	20.34	20.55	20.55	1,947	20.546	-1.00%
1998-05-27	0	0.200	0.196	-	0.196	0.204	550,000	109,720	0.1995	20.55	20.13	-	20.13	20.96	5,354	20.493	-9.09%
1998-05-26	0	0.220	0.220	0.225	0.220	0.225	330,000	73,350	0.2223	22.60	22.60	23.11	22.60	23.11	3,212	22.834	-3.93%
1998-05-25	0	0.229	-	0.229	0.229	0.230	450,000	103,300	0.2296	23.52	-	23.52	23.52	23.63	4,381	23.582	0.00%
1998-05-22	0	0.229	-	0.229	0.230	0.231	200,000	46,100	0.2305	23.52	-	23.52	23.63	23.73	1,947	23.679	3.15%
1998-05-21	0	0.222	0.230	-	0.222	0.222	36,000	7,992	0.2220	22.81	23.63	-	22.81	22.81	350	22.806	0.00%
1998-05-20	0	0.222	0.220	0.222	0.218	0.222	270,000	59,900	0.2219	22.81	22.60	22.81	22.39	22.81	2,628	22.790	0.00%
1998-05-19	0	0.222	0.222	0.226	0.222	0.222	20,000	4,440	0.2220	22.81	22.81	23.22	22.81	22.81	195	22.806	0.00%
1998-05-18	0	0.222	0.222	0.238	0.222	0.230	150,000	33,850	0.2257	22.81	22.81	24.45	22.81	23.63	1,460	23.182	-7.11%
1998-05-15	0	0.239	0.207	0.239	0.205	0.239	1,840,000	407,000	0.2212	24.55	21.26	24.55	21.06	24.55	17,911	22.723	-0.42%
1998-05-14	0	0.240	0.232	0.240	0.240	0.240	50,000	12,000	0.2400	24.65	23.83	24.65	24.65	24.65	487	24.655	0.00%
1998-05-13	0	0.240	0.232	0.240	0.236	0.240	160,000	38,310	0.2394	24.65	23.83	24.65	24.24	24.65	1,558	24.597	-4.00%
1998-05-12	0	0.250	-	0.250	-	-	0	0	-	25.68	-	25.68	-	-	0	-	0.00%
1998-05-11	0	0.250	0.228	0.260	0.230	0.250	40,000	9,700	0.2425	25.68	23.42	26.71	23.63	25.68	389	24.911	0.00%
1998-05-08	0	0.250	0.240	0.265	0.250	0.250	74,000	18,500	0.2500	25.68	24.65	27.22	25.68	25.68	720	25.682	0.00%
1998-05-07	0	0.250	-	0.250	-	-	0	0	-	25.68	-	25.68	-	-	0	-	0.00%
1998-05-06	0	0.250	0.240	0.260	0.220	0.260	190,000	46,220	0.2433	25.68	24.65	26.71	22.60	26.71	1,850	24.990	-5.66%
1998-05-05	0	0.265	-	0.265	0.260	0.275	120,000	31,290	0.2608	27.22	-	27.22	26.71	28.25	1,168	26.786	-3.64%
1998-05-04	0	0.275	0.255	0.280	-	-	0	0	-	28.25	26.20	28.76	-	-	0	-	0.00%
1998-05-01	0	0.275	0.250	0.275	-	-	0	0	-	28.25	25.68	28.25	-	-	0	-	0.00%
1998-04-30	0	0.275	0.250	0.275	-	-	0	0	-	28.25	25.68	28.25	-	-	0	-	0.00%
1998-04-29	0	0.275	0.275	0.285	-	-	0	0	-	28.25	28.25	29.28	-	-	0	-	1.85%
1998-04-28	0	0.270	0.260	0.280	0.270	0.280	506,000	136,680	0.2701	27.74	26.71	28.76	27.74	28.76	4,926	27.749	0.00%
1998-04-27	0	0.270	0.265	0.290	0.265	0.270	620,000	165,300	0.2666	27.74	27.22	29.79	27.22	27.74	6,035	27.388	-3.57%
1998-04-24	0	0.280	0.280	0.300	0.280	0.280	10,000	2,800	0.2800	28.76	28.76	30.82	28.76	28.76	97	28.764	-5.08%
1998-04-23	0	0.295	0.275	0.295	0.275	0.295	12,000	3,340	0.2783	30.30	28.25	30.30	28.25	30.30	117	28.592	0.00%
1998-04-22	0	0.295	0.280	0.295	0.290	0.295	222,000	65,090	0.2932	30.30	28.76	30.30	29.79	30.30	2,161	30.120	0.00%
1998-04-21	0	0.295	0.280	0.295	0.265	0.295	1,096,000	297,140	0.2711	30.30	28.76	30.30	27.22	30.30	10,669	27.851	0.00%
1998-04-20	0	0.295	0.295	0.300	0.280	0.295	356,000	104,720	0.2942	30.30	30.30	30.82	28.76	30.30	3,465	30.218	1.72%
1998-04-17	0	0.290	0.290	0.305	0.290	0.295	170,000	49,400	0.2906	29.79	29.79	31.33	29.79	30.30	1,655	29.851	-1.69%
1998-04-16	0	0.295	0.295	0.305	0.295	0.295	60,000	17,700	0.2950	30.30	30.30	31.33	30.30	30.30	584	30.305	-1.67%
1998-04-15	0	0.300	0.295	0.300	-	-	0	0	-	30.82	30.30	30.82	-	-	0	-	-3.23%
1998-04-14	0	0.310	0.295	0.310	0.310	0.310	28,000	8,680	0.3100	31.85	30.30	31.85	31.85	31.85	273	31.846	0.00%
1998-04-09	0	0.310	0.290	0.315	0.305	0.315	900,000	279,650	0.3107	31.85	29.79	32.36	31.33	32.36	8,761	31.920	0.00%
1998-04-08	0	0.310	0.295	0.315	0.270	0.310	100,000	30,600	0.3060	31.85	30.30	32.36	27.74	31.85	973	31.435	5.08%
1998-04-07	0	0.295	0.275	0.300	0.275	0.295	40,000	11,400	0.2850	30.30	28.25	30.82	28.25	30.30	389	29.277	0.00%
1998-04-03	0	0.295	0.280	0.295	0.270	0.295	210,000	56,950	0.2712	30.30	28.76	30.30	27.74	30.30	2,044	27.859	1.72%
1998-04-02	0	0.290	0.290	0.305	0.290	0.295	950,000	278,750	0.2934	29.79	29.79	31.33	29.79	30.30	9,248	30.142	-6.45%
1998-04-01	0	0.310	0.310	0.315	0.305	0.315	840,000	257,950	0.3071	31.85	31.85	32.36	31.33	32.36	8,177	31.546	3.33%
1998-03-31	0	0.300	0.300	0.305	-	-	0	0	-	30.82	30.82	31.33	-	-	0	-	1.69%
1998-03-30	0	0.295	0.295	0.300	0.295	0.295	750,000	221,250	0.2950	30.30	30.30	30.82	30.30	30.30	7,301	30.305	-3.28%
1998-03-27	0	0.305	0.305	0.310	0.300	0.305	710,000	216,150	0.3044	31.33	31.33	31.85	30.82	31.33	6,911	31.274	-3.17%
1998-03-26	0	0.315	0.310	0.315	0.310	0.315	520,000	161,900	0.3113	32.36	31.85	32.36	31.85	32.36	5,062	31.984	3.28%
1998-03-25	0	0.305	0.300	0.310	0.300	0.320	2,010,000	621,850	0.3094	31.33	30.82	31.85	30.82	32.87	19,566	31.782	7.02%
1998-03-24	0	0.285	0.285	0.290	0.285	0.290	538,000	155,330	0.2887	29.28	29.28	29.79	29.28	29.79	5,237	29.659	-5.00%
1998-03-23	0	0.300	0.285	0.300	0.285	0.300	110,000	31,500	0.2864	30.82	29.28	30.82	29.28	30.82	1,071	29.417	5.26%
1998-03-20	0	0.285	0.285	0.300	0.285	0.310	1,842,000	535,580	0.2908	29.28	29.28	30.82	29.28	31.85	17,931	29.869	-9.52%
1998-03-19	0	0.315	0.300	0.315	0.280	0.320	2,864,000	875,650	0.3057	32.36	30.82	32.36	28.76	32.87	27,880	31.408	14.55%
1998-03-18	0	0.275	0.275	0.285	0.270	0.275	300,000	82,000	0.2733	28.25	28.25	29.28	27.74	28.25	2,920	28.079	-1.79%
1998-03-17	0	0.280	0.275	0.280	0.275	0.280	1,060,000	293,300	0.2767	28.76	28.25	28.76	28.25	28.76	10,319	28.425	1.82%
1998-03-16	0	0.275	0.275	0.280	0.275	0.285	642,000	181,610	0.2829	28.25	28.25	28.76	28.25	29.28	6,250	29.060	-3.51%
1998-03-13	0	0.285	0.285	0.300	0.280	0.300	310,000	90,850	0.2931	29.28	29.28	30.82	28.76	30.82	3,018	30.106	0.00%
1998-03-12	0	0.285	0.285	0.300	0.280	0.285	246,000	70,080	0.2849	29.28	29.28	30.82	28.76	29.28	2,395	29.265	0.00%
1998-03-11	0	0.285	0.285	0.300	0.285	0.285	30,000	8,550	0.2850	29.28	29.28	30.82	29.28	29.28	292	29.277	0.00%
1998-03-10	0	0.285	0.285	0.300	0.285	0.285	370,000	105,450	0.2850	29.28	29.28	30.82	29.28	29.28	3,602	29.277	0.00%
1998-03-09	0	0.285	0.285	0.300	0.285	0.285	270,000	76,850	0.2846	29.28	29.28	30.82	29.28	29.28	2,628	29.239	0.00%
1998-03-06	0	0.285	0.285	0.295	0.275	0.285	560,000	159,050	0.2840	29.28	29.28	30.30	28.25	29.28	5,451	29.176	-1.72%
1998-03-05	0	0.290	-	0.290	0.290	0.310	724,000	218,440	0.3017	29.79	-	29.79	29.79	31.85	7,048	30.994	-7.94%
1998-03-04	0	0.315	0.315	0.320	0.315	0.315	986,000	310,590	0.3150	32.36	32.36	32.87	32.36	32.36	9,598	32.359	-1.56%
1998-03-03	0	0.320	0.320	0.325	0.315	0.320	1,460,000	463,450	0.3174	32.87	32.87	33.39	32.36	32.87	14,212	32.609	0.00%
1998-03-02	0	0.320	0.320	0.330	0.320	0.335	1,110,000	359,650	0.3240	32.87	32.87	33.90	32.87	34.41	10,805	33.285	-1.54%
1998-02-27	0	0.325	0.325	0.335	0.320	0.325	986,000	316,750	0.3212	33.39	33.39	34.41	32.87	33.39	9,598	33.001	3.17%
1998-02-26	0	0.315	0.315	0.335	0.315	0.330	2,566,000	837,660	0.3264	32.36	32.36	34.41	32.36	33.90	24,979	33.535	-3.08%
1998-02-25	0	0.325	0.320	0.340	0.300	0.325	938,000	293,330	0.3127	33.39	32.87	34.93	30.82	33.39	9,131	32.125	3.17%
1998-02-24	0	0.315	0.300	0.315	0.310	0.315	694,000	216,140	0.3114	32.36	30.82	32.36	31.85	32.36	6,756	31.994	8.62%
1998-02-23	0	0.290	0.285	0.315	0.290	0.300	512,000	149,520	0.2920	29.79	29.28	32.36	29.79	30.82	4,984	30.000	-7.94%
1998-02-20	0	0.315	0.300	0.320	0.290	0.320	736,000	225,170	0.3059	32.36	30.82	32.87	29.79	32.87	7,165	31.428	3.28%
1998-02-19	0	0.305	0.295	0.310	0.305	0.325	190,000	59,950	0.3155	31.33	30.30	31.85	31.33	33.39	1,850	32.413	-3.17%
1998-02-18	0	0.315	0.300	0.315	0.315	0.320	470,000	148,200	0.3153	32.36	30.82	32.36	32.36	32.87	4,575	32.392	1.61%
1998-02-17	0	0.310	0.300	0.310	0.295	0.320	1,944,000	595,920	0.3065	31.85	30.82	31.85	30.30	32.87	18,924	31.490	5.08%
1998-02-16	0	0.295	0.295	0.300	0.275	0.305	2,848,000	827,910	0.2907	30.30	30.30	30.82	28.25	31.33	27,724	29.863	-9.23%
1998-02-13	0	0.325	0.325	0.330	0.315	0.385	8,266,000	2,828,590	0.3422	33.39	33.39	33.90	32.36	39.55	80,465	35.153	-12.16%
1998-02-12	0	0.370	0.365	0.375	0.330	0.380	12,886,000	4,672,610	0.3626	38.01	37.50	38.52	33.90	39.04	125,439	37.250	12.12%
1998-02-11	0	0.330	0.320	0.330	0.300	0.340	6,100,000	1,963,800	0.3219	33.90	32.87	33.90	30.82	34.93	59,380	33.072	15.79%
1998-02-10	0	0.285	0.285	0.295	0.275	0.300	3,060,000	888,000	0.2902	29.28	29.28	30.30	28.25	30.82	29,788	29.811	-8.06%
1998-02-09	0	0.310	0.310	0.315	0.295	0.330	4,448,000	1,355,470	0.3047	31.85	31.85	32.36	30.30	33.90	43,299	31.305	12.73%
1998-02-06	0	0.275	0.275	0.285	0.270	0.300	2,344,000	678,490	0.2895	28.25	28.25	29.28	27.74	30.82	22,818	29.735	-1.79%
1998-02-05	0	0.280	0.275	0.280	0.260	0.295	2,840,000	795,500	0.2801	28.76	28.25	28.76	26.71	30.30	27,646	28.775	1.82%
1998-02-04	0	0.275	0.275	0.285	0.221	0.315	6,564,000	1,824,968	0.2780	28.25	28.25	29.28	22.70	32.36	63,897	28.561	26.15%
1998-02-03	0	0.218	0.210	0.218	0.158	0.220	5,138,000	1,038,564	0.2021	22.39	21.57	22.39	16.23	22.60	50,016	20.765	40.65%
1998-02-02	0	0.155	0.155	-	0.140	0.155	1,552,000	226,296	0.1458	15.92	15.92	-	14.38	15.92	15,108	14.979	17.42%
1998-01-27	0	0.132	0.126	0.136	0.119	0.133	1,152,000	146,464	0.1271	13.56	12.94	13.97	12.22	13.66	11,214	13.061	9.09%
1998-01-26	0	0.121	0.121	-	0.098	0.121	7,834,000	831,260	0.1061	12.43	12.43	-	10.07	12.43	76,260	10.900	8.04%
1998-01-23	0	0.112	0.112	0.124	0.112	0.116	2,800,000	314,000	0.1121	11.51	11.51	12.74	11.51	11.92	27,257	11.520	-6.67%
1998-01-22	0	0.120	0.120	0.129	0.120	0.136	1,026,000	131,980	0.1286	12.33	12.33	13.25	12.33	13.97	9,988	13.214	-11.76%
1998-01-21	0	0.136	0.136	0.142	0.136	0.142	1,414,000	197,760	0.1399	13.97	13.97	14.59	13.97	14.59	13,765	14.367	-2.86%
1998-01-20	0	0.140	0.136	0.145	0.140	0.150	2,450,000	353,670	0.1444	14.38	13.97	14.90	14.38	15.41	23,850	14.829	-7.89%
1998-01-19	0	0.152	0.145	0.152	0.141	0.153	6,410,000	954,440	0.1489	15.61	14.90	15.61	14.48	15.72	62,398	15.296	1.33%
1998-01-16	0	0.150	0.149	0.160	0.141	0.163	5,930,000	903,420	0.1523	15.41	15.31	16.44	14.48	16.74	57,726	15.650	-6.25%
1998-01-15	0	0.160	0.162	0.167	0.159	0.171	3,460,000	566,320	0.1637	16.44	16.64	17.16	16.33	17.57	33,681	16.814	-4.19%
1998-01-14	0	0.167	0.166	0.177	0.162	0.200	6,320,000	1,098,610	0.1738	17.16	17.05	18.18	16.64	20.55	61,522	17.857	-12.11%
1998-01-13	0	0.190	0.190	0.199	0.190	0.250	4,572,000	924,140	0.2021	19.52	19.52	20.44	19.52	25.68	44,506	20.764	-26.92%
1998-01-12	0	0.260	-	0.260	-	-	0	0	-	26.71	-	26.71	-	-	0	-	-1.89%
1998-01-09	0	0.265	-	0.265	-	-	0	0	-	27.22	-	27.22	-	-	0	-	-7.02%
1998-01-08	0	0.285	0.216	0.300	0.224	0.300	1,980,000	480,700	0.2428	29.28	22.19	30.82	23.01	30.82	19,274	24.940	-5.00%
1998-01-07	0	0.300	0.260	0.300	0.270	0.300	740,000	206,800	0.2795	30.82	26.71	30.82	27.74	30.82	7,204	28.708	0.00%
1998-01-06	0	0.300	-	0.300	-	-	0	0	-	30.82	-	30.82	-	-	0	-	0.00%
1998-01-05	0	0.300	0.290	0.300	0.300	0.310	450,000	136,100	0.3024	30.82	29.79	30.82	30.82	31.85	4,381	31.069	-6.25%
1998-01-02	0	0.320	0.310	0.320	0.315	0.320	850,000	269,100	0.3166	32.87	31.85	32.87	32.36	32.87	8,274	32.522	1.59%
1997-12-31	0	0.315	0.315	0.325	0.315	0.320	750,000	236,730	0.3156	32.36	32.36	33.39	32.36	32.87	7,301	32.425	0.00%
1997-12-30	0	0.315	0.305	0.315	0.300	0.315	716,000	221,510	0.3094	32.36	31.33	32.36	30.82	32.36	6,970	31.781	0.00%
1997-12-29	0	0.315	0.310	0.320	0.310	0.320	1,380,000	435,300	0.3154	32.36	31.85	32.87	31.85	32.87	13,434	32.404	-5.97%
1997-12-24	0	0.335	0.325	0.335	0.330	0.340	1,066,000	356,560	0.3345	34.41	33.39	34.41	33.90	34.93	10,377	34.361	3.08%
1997-12-23	0	0.325	0.315	0.335	0.315	0.350	1,646,000	533,590	0.3242	33.39	32.36	34.41	32.36	35.95	16,023	33.302	-7.14%
1997-12-22	0	0.350	0.350	0.360	0.350	0.360	980,000	348,450	0.3556	35.95	35.95	36.98	35.95	36.98	9,540	36.526	-5.41%
1997-12-19	0	0.370	0.365	0.370	0.365	0.405	852,000	321,010	0.3768	38.01	37.50	38.01	37.50	41.60	8,294	38.705	-2.63%
1997-12-18	0	0.380	0.375	0.385	0.365	0.390	960,000	362,600	0.3777	39.04	38.52	39.55	37.50	40.06	9,345	38.801	4.11%
1997-12-17	0	0.365	0.365	0.370	0.350	0.380	3,720,000	1,387,800	0.3731	37.50	37.50	38.01	35.95	39.04	36,212	38.324	1.39%
1997-12-16	0	0.360	0.355	0.360	0.360	0.380	2,362,000	881,660	0.3733	36.98	36.47	36.98	36.98	39.04	22,993	38.345	-5.26%
1997-12-15	0	0.380	0.375	0.390	0.380	0.395	3,604,000	1,389,600	0.3856	39.04	38.52	40.06	39.04	40.58	35,083	39.609	-6.17%
1997-12-12	0	0.405	0.400	0.410	0.390	0.415	1,480,000	598,530	0.4044	41.60	41.09	42.12	40.06	42.63	14,407	41.544	-1.22%
1997-12-11	0	0.410	0.390	0.410	0.385	0.410	1,426,000	567,810	0.3982	42.12	40.06	42.12	39.55	42.12	13,881	40.904	2.50%
1997-12-10	0	0.400	0.400	0.410	0.400	0.450	1,794,000	742,190	0.4137	41.09	41.09	42.12	41.09	46.23	17,464	42.499	0.00%
1997-12-09	0	0.400	0.395	0.420	0.395	0.415	580,000	233,200	0.4021	41.09	40.58	43.15	40.58	42.63	5,646	41.304	-4.76%
1997-12-08	0	0.420	0.410	0.420	0.415	0.420	254,000	105,430	0.4151	43.15	42.12	43.15	42.63	43.15	2,473	42.640	-2.33%
1997-12-05	0	0.430	0.415	0.430	0.415	0.430	2,080,000	879,750	0.4230	44.17	42.63	44.17	42.63	44.17	20,248	43.449	0.00%
1997-12-04	0	0.430	0.430	0.440	0.420	0.440	1,030,000	440,850	0.4280	44.17	44.17	45.20	43.15	45.20	10,027	43.968	1.18%
1997-12-03	0	0.425	0.425	0.440	0.425	0.460	3,844,000	1,683,850	0.4380	43.66	43.66	45.20	43.66	47.25	37,419	44.999	0.00%
1997-12-02	0	0.425	0.420	0.425	0.425	0.460	5,586,000	2,506,050	0.4486	43.66	43.15	43.66	43.66	47.25	54,377	46.087	-5.56%
1997-12-01	0	0.450	0.445	0.455	0.430	0.490	6,410,000	2,902,780	0.4529	46.23	45.71	46.74	44.17	50.34	62,398	46.520	9.76%
1997-11-28	0	0.410	0.400	0.415	0.385	0.415	2,454,000	981,440	0.3999	42.12	41.09	42.63	39.55	42.63	23,888	41.084	2.50%
1997-11-27	0	0.400	0.395	0.405	0.380	0.400	3,130,000	1,217,050	0.3888	41.09	40.58	41.60	39.04	41.09	30,469	39.944	3.90%
1997-11-26	0	0.385	0.380	0.385	0.385	0.400	2,160,000	846,550	0.3919	39.55	39.04	39.55	39.55	41.09	21,026	40.261	-1.28%
1997-11-25	0	0.390	0.385	0.390	0.370	0.395	2,280,000	889,100	0.3900	40.06	39.55	40.06	38.01	40.58	22,195	40.059	-2.50%
1997-11-24	0	0.400	0.395	0.400	0.390	0.410	5,200,000	2,073,000	0.3987	41.09	40.58	41.09	40.06	42.12	50,619	40.953	0.00%
1997-11-21	0	0.400	0.400	0.405	0.395	0.415	2,050,000	827,450	0.4036	41.09	41.09	41.60	40.58	42.63	19,956	41.464	-1.23%
1997-11-20	0	0.405	0.400	0.410	0.400	0.415	3,062,000	1,252,680	0.4091	41.60	41.09	42.12	41.09	42.63	29,807	42.026	-3.57%
1997-11-19	0	0.420	0.410	0.420	0.415	0.425	1,890,000	787,150	0.4165	43.15	42.12	43.15	42.63	43.66	18,398	42.784	-2.33%
1997-11-18	0	0.430	0.425	0.430	0.425	0.440	3,690,000	1,589,550	0.4308	44.17	43.66	44.17	43.66	45.20	35,920	44.252	0.00%
1997-11-17	0	0.430	0.430	0.440	0.425	0.440	4,032,000	1,745,750	0.4330	44.17	44.17	45.20	43.66	45.20	39,249	44.478	1.18%
1997-11-14	0	0.425	0.425	0.435	0.425	0.450	6,050,000	2,624,340	0.4338	43.66	43.66	44.69	43.66	46.23	58,894	44.561	0.00%
1997-11-13	0	0.425	0.415	0.425	0.420	0.440	3,980,000	1,707,450	0.4290	43.66	42.63	43.66	43.15	45.20	38,743	44.071	-1.16%
1997-11-12	0	0.430	0.430	0.435	0.430	0.470	3,542,000	1,567,700	0.4426	44.17	44.17	44.69	44.17	48.28	34,480	45.468	-10.42%
1997-11-11	0	0.480	0.480	0.495	0.480	0.520	4,230,000	2,090,700	0.4943	49.31	49.31	50.85	49.31	53.42	41,177	50.774	-4.00%
1997-11-10	0	0.500	0.500	0.510	0.500	0.540	2,472,000	1,279,640	0.5177	51.36	51.36	52.39	51.36	55.47	24,064	53.177	-3.85%
1997-11-07	0	0.520	0.520	0.540	0.500	0.550	5,046,000	2,624,220	0.5201	53.42	53.42	55.47	51.36	56.50	49,120	53.424	-7.14%
1997-11-06	0	0.560	0.540	0.560	0.550	0.640	4,210,000	2,382,900	0.5660	57.53	55.47	57.53	56.50	65.75	40,982	58.145	-6.67%
1997-11-05	0	0.600	0.600	0.610	0.600	0.620	786,000	476,900	0.6067	61.64	61.64	62.66	61.64	63.69	7,651	62.329	-3.23%
1997-11-04	0	0.620	0.590	0.620	0.590	0.730	3,424,000	2,318,280	0.6771	63.69	60.61	63.69	60.61	74.99	33,331	69.553	-4.62%
1997-11-03	0	0.650	0.650	0.660	0.620	0.670	4,014,000	2,584,520	0.6439	66.77	66.77	67.80	63.69	68.83	39,074	66.144	8.33%
1997-10-31	0	0.600	0.590	0.600	0.495	0.610	3,850,000	2,113,440	0.5489	61.64	60.61	61.64	50.85	62.66	37,478	56.392	13.21%
1997-10-30	0	0.530	0.550	0.560	0.530	0.610	6,636,000	3,742,460	0.5640	54.45	56.50	57.53	54.45	62.66	64,598	57.935	-8.62%
1997-10-29	0	0.580	0.580	0.590	0.520	0.600	6,222,000	3,540,340	0.5690	59.58	59.58	60.61	53.42	61.64	60,568	58.452	31.82%
1997-10-28	0	0.440	0.430	0.450	0.440	0.540	4,520,000	2,111,300	0.4671	45.20	44.17	46.23	45.20	55.47	44,000	47.984	-16.98%
1997-10-27	0	0.530	0.530	0.540	0.530	0.600	4,906,000	2,722,900	0.5550	54.45	54.45	55.47	54.45	61.64	47,757	57.015	-13.11%
1997-10-24	0	0.610	0.580	0.610	0.560	0.690	2,314,000	1,422,500	0.6147	62.66	59.58	62.66	57.53	70.88	22,526	63.150	-6.15%
1997-10-23	0	0.650	0.640	0.650	0.560	0.700	10,694,000	6,613,940	0.6185	66.77	65.75	66.77	57.53	71.91	104,101	63.534	-7.14%
1997-10-22	0	0.700	0.690	0.700	0.700	0.790	1,860,000	1,348,940	0.7252	71.91	70.88	71.91	71.91	81.15	18,106	74.502	-11.39%
1997-10-21	0	0.790	0.780	0.810	0.780	0.950	2,570,000	2,107,700	0.8201	81.15	80.13	83.21	80.13	97.59	25,018	84.249	-12.22%
1997-10-20	1	0.900	-	-	-	-	0	0	-	92.45	-	-	-	-	0	-	0.00%
1997-10-17	0	0.900	0.900	0.910	0.780	0.950	5,728,000	5,015,540	0.8756	92.45	92.45	93.48	80.13	97.59	55,759	89.950	23.29%
1997-10-16	0	0.730	0.730	0.740	0.700	0.810	3,526,000	2,627,040	0.7450	74.99	74.99	76.02	71.91	83.21	34,324	76.537	1.39%
1997-10-15	0	0.720	0.720	0.750	0.650	0.800	1,362,000	973,480	0.7147	73.96	73.96	77.05	66.77	82.18	13,258	73.424	-10.00%
1997-10-14	0	0.800	0.800	0.850	0.800	0.900	760,000	649,840	0.8551	82.18	82.18	87.32	82.18	92.45	7,398	87.837	-12.09%
1997-10-13	0	0.910	-	0.910	0.890	0.950	438,000	402,100	0.9180	93.48	-	93.48	91.43	97.59	4,264	94.308	-3.19%
1997-10-09	0	0.940	0.940	0.950	0.910	0.980	1,274,000	1,210,400	0.9501	96.56	96.56	97.59	93.48	100.7	12,402	97.599	-6.93%
1997-10-08	0	1.010	1.000	1.010	0.950	1.040	13,708,000	12,506,040	0.9123	103.8	102.7	103.8	97.59	106.8	133,440	93.720	8.60%
1997-10-07	0	0.930	0.920	0.930	0.920	0.970	630,000	592,900	0.9411	95.54	94.51	95.54	94.51	99.65	6,133	96.678	-5.10%
1997-10-06	0	0.980	0.950	0.980	0.980	1.030	458,000	460,400	1.0052	100.7	97.59	100.7	100.7	105.8	4,458	103.27	-2.97%
1997-10-03	0	1.010	1.000	1.010	0.990	1.040	1,250,000	1,257,860	1.0063	103.8	102.7	103.8	101.7	106.8	12,168	103.37	1.00%
1997-09-30	0	1.000	0.990	1.000	0.950	1.020	1,912,000	1,888,900	0.9879	102.7	101.7	102.7	97.59	104.8	18,612	101.49	4.17%
1997-09-29	0	0.960	0.960	1.000	0.960	1.020	1,670,000	1,669,940	1.0000	98.62	98.62	102.7	98.62	104.8	16,257	102.72	-5.88%
1997-09-26	0	1.020	1.030	1.060	1.000	1.080	1,860,000	1,903,400	1.0233	104.8	105.8	108.9	102.7	110.9	18,106	105.12	-2.86%
1997-09-25	0	1.050	-	1.080	1.050	1.090	180,000	190,500	1.0583	107.9	-	110.9	107.9	112.0	1,752	108.72	-2.78%
1997-09-24	0	1.080	1.000	1.080	1.000	1.100	1,018,000	1,072,260	1.0533	110.9	102.7	110.9	102.7	113.0	9,910	108.20	-0.92%
1997-09-23	0	1.090	1.090	1.100	1.080	1.120	1,576,000	1,728,040	1.0965	112.0	112.0	113.0	110.9	115.1	15,342	112.64	-0.91%
1997-09-22	0	1.100	1.120	1.130	1.100	1.180	1,198,000	1,368,640	1.1424	113.0	115.1	116.1	113.0	121.2	11,662	117.36	-7.56%
1997-09-19	0	1.190	1.170	1.200	1.180	1.220	1,004,000	1,197,260	1.1925	122.2	120.2	123.3	121.2	125.3	9,773	122.50	-1.65%
1997-09-18	0	1.210	1.200	1.210	1.210	1.240	1,536,000	1,870,060	1.2175	124.3	123.3	124.3	124.3	127.4	14,952	125.07	-2.42%
1997-09-16	0	1.240	1.240	1.250	1.230	1.300	2,890,000	3,614,420	1.2507	127.4	127.4	128.4	126.4	133.5	28,133	128.48	-2.36%
1997-09-15	0	1.270	1.240	1.270	1.180	1.280	2,440,000	2,996,660	1.2281	130.5	127.4	130.5	121.2	131.5	23,752	126.16	5.83%
1997-09-12	0	1.200	1.190	1.200	1.160	1.230	3,224,000	3,847,780	1.1935	123.3	122.2	123.3	119.2	126.4	31,384	122.60	-0.83%
1997-09-11	0	1.210	1.210	1.220	1.200	1.240	1,526,000	1,860,760	1.2194	124.3	124.3	125.3	123.3	127.4	14,855	125.26	-3.20%
1997-09-10	0	1.250	1.260	1.270	1.250	1.350	4,946,000	6,423,620	1.2988	128.4	129.4	130.5	128.4	138.7	48,147	133.42	-0.79%
1997-09-09	0	1.260	1.260	1.280	1.170	1.300	6,354,000	8,046,040	1.2663	129.4	129.4	131.5	120.2	133.5	61,853	130.08	8.62%
1997-09-08	0	1.160	1.150	1.190	1.150	1.210	1,250,000	1,480,060	1.1840	119.2	118.1	122.2	118.1	124.3	12,168	121.63	-1.69%
1997-09-05	0	1.180	1.150	1.180	1.140	1.180	4,040,000	4,718,960	1.1681	121.2	118.1	121.2	117.1	121.2	39,327	119.99	0.00%
1997-09-04	0	1.180	1.170	1.180	1.140	1.280	3,730,000	4,528,580	1.2141	121.2	120.2	121.2	117.1	131.5	36,310	124.72	-2.48%
1997-09-03	0	1.210	1.200	1.210	1.200	1.320	3,792,000	4,739,780	1.2499	124.3	123.3	124.3	123.3	135.6	36,913	128.40	0.83%
1997-09-02	0	1.200	1.100	1.200	1.050	1.270	10,874,000	12,502,120	1.1497	123.3	113.0	123.3	107.9	130.5	105,853	118.11	-5.51%
1997-09-01	0	1.270	1.260	1.270	1.260	1.400	6,676,000	8,853,240	1.3261	130.5	129.4	130.5	129.4	143.8	64,987	136.23	-2.31%
1997-08-29	0	1.300	1.300	1.320	1.300	1.380	4,028,000	5,402,660	1.3413	133.5	133.5	135.6	133.5	141.8	39,211	137.79	-5.80%
1997-08-28	0	1.380	1.350	1.380	1.350	1.450	7,906,000	10,999,320	1.3913	141.8	138.7	141.8	138.7	149.0	76,961	142.92	2.99%
1997-08-27	0	1.340	1.330	1.340	1.330	1.400	3,698,000	4,985,020	1.3480	137.7	136.6	137.7	136.6	143.8	35,998	138.48	-3.60%
1997-08-26	0	1.390	1.390	1.400	1.390	1.470	3,636,000	5,160,960	1.4194	142.8	142.8	143.8	142.8	151.0	35,395	145.81	-3.47%
1997-08-25	0	1.440	1.420	1.440	1.340	1.500	7,528,000	10,764,300	1.4299	147.9	145.9	147.9	137.7	154.1	73,281	146.89	9.92%
1997-08-22	0	1.310	1.300	1.310	1.270	1.450	10,188,000	13,621,220	1.3370	134.6	133.5	134.6	130.5	149.0	99,175	137.35	-7.75%
1997-08-21	0	1.420	1.420	1.440	1.370	1.530	10,844,000	15,495,440	1.4289	145.9	145.9	147.9	140.7	157.2	105,561	146.79	-6.58%
1997-08-20	1	1.520	1.520	1.530	1.460	1.550	4,778,000	7,224,060	1.5119	156.1	156.1	157.2	150.0	159.2	46,511	155.32	5.56%
1997-08-19	0	1.440	1.420	1.430	1.430	1.560	7,170,000	10,759,080	1.5006	147.9	145.9	146.9	146.9	160.3	69,796	154.15	-10.56%
1997-08-15	0	1.610	1.600	1.610	1.580	1.700	9,626,000	15,635,620	1.6243	165.4	164.4	165.4	162.3	174.6	93,704	166.86	-4.17%
1997-08-14	0	1.680	1.670	1.700	1.570	1.720	8,049,000	13,194,920	1.6393	172.6	171.6	174.6	161.3	176.7	78,353	168.40	2.44%
1997-08-13	0	1.640	1.640	1.650	1.620	1.680	8,608,000	14,190,260	1.6485	168.5	168.5	169.5	166.4	172.6	83,794	169.35	-2.38%
1997-08-12	0	1.680	1.670	1.680	1.670	1.750	23,806,000	40,424,200	1.6981	172.6	171.6	172.6	171.6	179.8	231,739	174.44	-0.59%
1997-08-11	0	1.690	1.690	1.700	1.640	1.730	17,856,000	30,044,300	1.6826	173.6	173.6	174.6	168.5	177.7	173,819	172.85	1.81%
1997-08-08	0	1.660	1.660	1.670	1.600	1.680	19,600,000	32,385,160	1.6523	170.5	170.5	171.6	164.4	172.6	190,796	169.74	3.75%
1997-08-07	0	1.600	1.600	1.610	1.590	1.790	30,040,400	51,100,932	1.7011	164.4	164.4	165.4	163.3	183.9	292,428	174.75	-2.44%
1997-08-06	0	1.640	1.640	1.650	1.450	1.680	17,168,000	26,498,840	1.5435	168.5	168.5	169.5	149.0	172.6	167,122	158.56	12.33%
1997-08-05	0	1.460	1.450	1.460	1.460	1.490	3,056,000	4,500,240	1.4726	150.0	149.0	150.0	150.0	153.1	29,749	151.28	0.69%
1997-08-04	0	1.450	1.440	1.480	1.430	1.520	3,196,000	4,710,220	1.4738	149.0	147.9	152.0	146.9	156.1	31,111	151.40	-2.68%
1997-08-01	0	1.490	1.480	1.490	1.440	1.540	6,784,000	10,232,460	1.5083	153.1	152.0	153.1	147.9	158.2	66,039	154.95	2.05%
1997-07-31	0	1.460	1.430	1.470	1.440	1.490	4,130,000	6,022,760	1.4583	150.0	146.9	151.0	147.9	153.1	40,203	149.81	0.00%
1997-07-30	0	1.460	1.460	1.480	1.430	1.520	5,858,000	8,576,600	1.4641	150.0	150.0	152.0	146.9	156.1	57,025	150.40	-3.31%
1997-07-29	0	1.520	1.510	1.520	1.490	1.610	11,340,000	17,704,520	1.5612	155.1	154.1	155.1	152.1	164.3	111,120	159.33	-2.56%
1997-07-28	0	1.560	1.550	1.570	1.450	1.560	12,312,000	18,349,900	1.4904	159.2	158.2	160.2	148.0	159.2	120,645	152.10	10.64%
1997-07-25	0	1.410	1.400	1.410	1.350	1.440	8,106,000	11,266,780	1.3899	143.9	142.9	143.9	137.8	147.0	79,430	141.84	3.68%
1997-07-24	0	1.360	1.350	1.360	1.340	1.380	3,284,000	4,474,760	1.3626	138.8	137.8	138.8	136.7	140.8	32,180	139.06	0.00%
1997-07-23	0	1.360	1.350	1.360	1.300	1.390	4,032,000	5,362,980	1.3301	138.8	137.8	138.8	132.7	141.9	39,509	135.74	3.82%
1997-07-22	0	1.310	1.290	1.310	1.290	1.330	3,610,000	4,712,140	1.3053	133.7	131.6	133.7	131.6	135.7	35,374	133.21	0.77%
1997-07-21	0	1.300	1.300	1.310	1.300	1.350	2,294,000	3,046,380	1.3280	132.7	132.7	133.7	132.7	137.8	22,479	135.52	-2.26%
1997-07-18	0	1.330	1.320	1.330	1.320	1.370	3,166,000	4,276,680	1.3508	135.7	134.7	135.7	134.7	139.8	31,023	137.85	-1.48%
1997-07-17	0	1.350	1.340	1.350	1.300	1.360	7,586,000	10,114,840	1.3334	137.8	136.7	137.8	132.7	138.8	74,335	136.07	3.85%
1997-07-16	0	1.300	1.290	1.300	1.300	1.380	2,764,000	3,647,420	1.3196	132.7	131.6	132.7	132.7	140.8	27,084	134.67	-5.11%
1997-07-15	0	1.370	1.360	1.370	1.350	1.390	2,780,000	3,806,480	1.3692	139.8	138.8	139.8	137.8	141.9	27,241	139.73	-2.14%
1997-07-14	0	1.400	1.390	1.400	1.360	1.440	5,510,000	7,779,620	1.4119	142.9	141.9	142.9	138.8	147.0	53,992	144.09	0.72%
1997-07-11	0	1.390	1.400	1.410	1.390	1.440	5,382,000	7,626,080	1.4170	141.9	142.9	143.9	141.9	147.0	52,738	144.60	1.46%
1997-07-10	0	1.370	1.360	1.370	1.250	1.710	13,948,000	18,511,720	1.3272	139.8	138.8	139.8	127.6	174.5	136,676	135.44	11.38%
1997-07-09	0	1.230	1.210	1.230	1.180	1.260	18,342,000	22,063,020	1.2029	125.5	123.5	125.5	120.4	128.6	179,732	122.75	-2.38%
1997-07-08	0	1.260	1.250	1.260	1.200	1.370	12,656,000	16,038,360	1.2673	128.6	127.6	128.6	122.5	139.8	124,016	129.33	-6.67%
1997-07-07	0	1.350	-	1.380	1.300	1.410	4,834,000	6,643,680	1.3744	137.8	-	140.8	132.7	143.9	47,368	140.26	-1.46%
1997-07-04	0	1.370	1.360	1.390	1.350	1.530	2,620,000	3,639,920	1.3893	139.8	138.8	141.9	137.8	156.1	25,673	141.78	-2.14%
1997-07-03	0	1.400	1.380	1.400	1.370	1.510	5,370,000	7,609,980	1.4171	142.9	140.8	142.9	139.8	154.1	52,620	144.62	-7.89%
1997-06-27	0	1.520	1.470	1.540	1.470	1.580	7,852,000	11,875,980	1.5125	155.1	150.0	157.2	150.0	161.2	76,941	154.35	-3.80%
1997-06-26	0	1.580	1.580	1.590	1.570	1.680	6,192,000	9,871,180	1.5942	161.2	161.2	162.3	160.2	171.4	60,675	162.69	-5.95%
1997-06-25	0	1.680	1.660	1.680	1.640	1.740	3,218,000	5,401,800	1.6786	171.4	169.4	171.4	167.4	177.6	31,533	171.31	-1.75%
1997-06-24	0	1.710	1.700	1.710	1.700	1.760	8,394,000	14,473,120	1.7242	174.5	173.5	174.5	173.5	179.6	82,252	175.96	-2.29%
1997-06-23	0	1.750	1.750	1.760	1.690	1.750	10,726,000	18,415,180	1.7169	178.6	178.6	179.6	172.5	178.6	105,104	175.21	3.55%
1997-06-20	0	1.690	1.690	1.700	1.690	1.740	9,808,000	16,763,060	1.7091	172.5	172.5	173.5	172.5	177.6	96,108	174.42	-2.31%
1997-06-19	0	1.730	1.720	1.730	1.700	1.750	13,452,000	23,218,400	1.7260	176.5	175.5	176.5	173.5	178.6	131,816	176.14	1.76%
1997-06-18	0	1.700	1.680	1.710	1.680	1.700	8,160,000	13,809,800	1.6924	173.5	171.4	174.5	171.4	173.5	79,959	172.71	0.00%
1997-06-17	0	1.700	1.700	1.710	1.690	1.780	8,098,000	14,012,220	1.7303	173.5	173.5	174.5	172.5	181.7	79,352	176.58	-2.86%
1997-06-16	0	1.750	1.740	1.750	1.640	1.790	16,132,000	27,870,560	1.7277	178.6	177.6	178.6	167.4	182.7	158,077	176.31	8.70%
1997-06-13	0	1.610	1.600	1.610	1.500	1.630	22,108,000	34,336,800	1.5531	164.3	163.3	164.3	153.1	166.3	216,635	158.50	8.05%
1997-06-12	0	1.490	1.490	1.530	1.480	1.780	16,746,000	28,541,100	1.7044	152.1	152.1	156.1	151.0	181.7	164,093	173.93	-11.83%
1997-06-11	0	1.690	1.690	1.710	1.680	1.830	20,790,000	36,722,460	1.7664	172.5	172.5	174.5	171.4	186.8	203,720	180.26	-5.59%
1997-06-10	0	1.790	1.790	1.800	1.750	1.890	8,236,000	14,949,020	1.8151	182.7	182.7	183.7	178.6	192.9	80,704	185.23	-3.24%
1997-06-06	0	1.850	1.820	1.850	1.820	1.940	14,334,000	26,566,820	1.8534	188.8	185.7	188.8	185.7	198.0	140,458	189.14	0.54%
1997-06-05	0	1.840	1.840	1.850	1.800	1.860	18,008,000	33,099,440	1.8380	187.8	187.8	188.8	183.7	189.8	176,460	187.58	1.10%
1997-06-04	0	1.820	1.810	1.820	1.800	1.850	10,452,000	19,013,920	1.8192	185.7	184.7	185.7	183.7	188.8	102,419	185.65	0.55%
1997-06-03	0	1.810	1.810	1.830	1.780	1.920	16,272,000	29,850,100	1.8344	184.7	184.7	186.8	181.7	195.9	159,449	187.21	-4.23%
1997-06-02	0	1.890	1.890	1.900	1.830	1.960	45,102,000	85,665,940	1.8994	192.9	192.9	193.9	186.8	200.0	441,953	193.84	1.61%
1997-05-30	0	1.860	1.840	1.860	1.800	1.860	31,818,000	58,482,660	1.8380	189.8	187.8	189.8	183.7	189.8	311,783	187.57	2.76%
1997-05-29	0	1.810	1.820	1.830	1.800	1.840	19,610,000	35,733,780	1.8222	184.7	185.7	186.8	183.7	187.8	192,158	185.96	-1.63%
1997-05-28	0	1.840	1.810	1.830	1.810	1.860	16,412,000	30,108,840	1.8346	187.8	184.7	186.8	184.7	189.8	160,820	187.22	0.00%
1997-05-27	0	1.840	1.840	1.860	1.780	1.890	31,446,000	58,082,420	1.8471	187.8	187.8	189.8	181.7	192.9	308,138	188.49	3.37%
1997-05-26	0	1.780	1.770	1.780	1.740	1.810	15,802,000	28,026,020	1.7736	181.7	180.6	181.7	177.6	184.7	154,843	181.00	-0.56%
1997-05-23	0	1.790	1.790	1.800	1.760	1.880	12,390,000	22,104,960	1.7841	182.7	182.7	183.7	179.6	191.9	121,409	182.07	0.56%
1997-05-22	0	1.780	1.780	1.810	1.770	1.840	26,858,000	48,247,720	1.7964	181.7	181.7	184.7	180.6	187.8	263,180	183.33	-3.26%
1997-05-21	0	1.840	1.840	1.850	1.810	1.880	35,524,000	65,503,900	1.8439	187.8	187.8	188.8	184.7	191.9	348,098	188.18	1.66%
1997-05-20	0	1.810	1.800	1.810	1.710	1.810	54,904,000	97,463,240	1.7752	184.7	183.7	184.7	174.5	184.7	538,002	181.16	5.85%
1997-05-19	0	1.710	1.700	1.710	1.660	1.750	25,824,000	44,130,040	1.7089	174.5	173.5	174.5	169.4	178.6	253,048	174.39	0.00%
1997-05-16	0	1.710	1.710	1.720	1.650	1.720	40,388,000	68,088,820	1.6859	174.5	174.5	175.5	168.4	175.5	395,760	172.05	3.64%
1997-05-15	0	1.650	1.640	1.650	1.610	1.730	46,282,000	77,513,460	1.6748	168.4	167.4	168.4	164.3	176.5	453,515	170.92	-1.79%
1997-05-14	0	1.680	1.670	1.680	1.560	1.700	41,522,000	68,323,420	1.6455	171.4	170.4	171.4	159.2	173.5	406,872	167.92	6.33%
1997-05-13	0	1.580	1.570	1.580	1.550	1.620	24,256,000	37,974,720	1.5656	161.2	160.2	161.2	158.2	165.3	237,683	159.77	1.28%
1997-05-12	0	1.560	1.560	1.570	1.520	1.620	33,808,000	52,751,220	1.5603	159.2	159.2	160.2	155.1	165.3	331,283	159.23	-2.50%
1997-05-09	0	1.600	1.600	1.610	1.580	1.640	42,718,000	68,750,540	1.6094	163.3	163.3	164.3	161.2	167.4	418,592	164.24	0.00%
1997-05-08	0	1.600	1.600	1.610	1.550	1.660	125,470,000	203,559,940	1.6224	163.3	163.3	164.3	158.2	169.4	1,229,475	165.57	3.23%
1997-05-07	0	1.550	1.550	1.560	1.410	1.560	110,744,000	165,687,520	1.4961	158.2	158.2	159.2	143.9	159.2	1,085,176	152.68	11.51%
1997-05-06	0	1.390	1.390	1.400	1.340	1.400	37,606,000	51,058,760	1.3577	141.9	141.9	142.9	136.7	142.9	368,500	138.56	5.30%
1997-05-05	0	1.320	1.310	1.320	1.310	1.440	49,848,000	68,544,860	1.3751	134.7	133.7	134.7	133.7	147.0	488,458	140.33	-4.35%
1997-05-02	0	1.380	1.370	1.380	1.310	1.410	81,946,000	112,213,100	1.3694	140.8	139.8	140.8	133.7	143.9	802,985	139.74	3.76%
1997-05-01	0	1.330	1.320	1.330	1.260	1.360	85,564,000	112,998,760	1.3206	135.7	134.7	135.7	128.6	138.8	838,438	134.77	7.26%
1997-04-30	0	1.240	1.220	1.240	1.200	1.310	48,124,000	60,511,600	1.2574	126.5	124.5	126.5	122.5	133.7	471,565	128.32	5.98%
1997-04-29	0	1.170	1.160	1.170	1.160	1.230	18,364,000	21,970,660	1.1964	119.4	118.4	119.4	118.4	125.5	179,948	122.09	-1.68%
1997-04-28	0	1.190	1.190	1.200	1.180	1.240	10,624,000	12,822,580	1.2069	121.4	121.4	122.5	120.4	126.5	104,104	123.17	-3.25%
1997-04-25	0	1.230	1.230	1.240	1.170	1.280	33,578,000	41,759,740	1.2437	125.5	125.5	126.5	119.4	130.6	329,029	126.92	4.24%
1997-04-24	0	1.180	1.170	1.180	1.160	1.220	10,224,000	12,185,880	1.1919	120.4	119.4	120.4	118.4	124.5	100,185	121.63	1.72%
1997-04-23	0	1.160	1.150	1.160	1.160	1.250	15,668,000	18,890,640	1.2057	118.4	117.4	118.4	118.4	127.6	153,530	123.04	-4.92%
1997-04-22	0	1.220	1.220	1.230	1.220	1.260	18,978,000	23,452,160	1.2358	124.5	124.5	125.5	124.5	128.6	185,965	126.11	-1.61%
1997-04-21	0	1.240	1.240	1.250	1.160	1.300	25,256,000	31,326,320	1.2404	126.5	126.5	127.6	118.4	132.7	247,482	126.58	-2.36%
1997-04-18	0	1.270	1.260	1.270	1.230	1.310	60,124,000	76,813,120	1.2776	129.6	128.6	129.6	125.5	133.7	589,152	130.38	3.25%
1997-04-17	0	1.230	1.220	1.230	1.180	1.270	68,306,000	83,923,980	1.2286	125.5	124.5	125.5	120.4	129.6	669,328	125.39	5.13%
1997-04-16	0	1.170	1.160	1.170	1.100	1.220	74,858,000	88,204,800	1.1783	119.4	118.4	119.4	112.3	124.5	733,530	120.25	9.35%
1997-04-15	0	1.070	1.060	1.070	0.990	1.070	18,742,000	19,522,200	1.0416	109.2	108.2	109.2	101.0	109.2	183,652	106.30	8.08%
1997-04-14	0	0.990	0.980	0.990	0.980	1.020	2,576,000	2,558,080	0.9930	101.0	100.0	101.0	100.0	104.1	25,242	101.34	-2.94%
1997-04-11	0	1.020	1.010	1.020	0.990	1.040	8,844,000	9,002,580	1.0179	104.1	103.1	104.1	101.0	106.1	86,662	103.88	3.03%
1997-04-10	0	0.990	0.990	1.000	0.960	1.010	3,320,000	3,273,100	0.9859	101.0	101.0	102.1	97.97	103.1	32,533	100.61	1.02%
1997-04-09	0	0.980	0.970	0.980	0.970	1.030	6,760,000	6,681,420	0.9884	100.0	98.99	100.0	98.99	105.1	66,241	100.87	-3.92%
1997-04-08	0	1.020	1.020	1.030	1.000	1.060	7,650,000	7,793,440	1.0188	104.1	104.1	105.1	102.1	108.2	74,962	103.97	0.00%
1997-04-07	0	1.020	1.010	1.020	1.020	1.090	6,834,000	7,187,460	1.0517	104.1	103.1	104.1	104.1	111.2	66,966	107.33	-2.86%
1997-04-04	0	1.050	1.030	1.040	1.010	1.060	16,452,000	17,088,800	1.0387	107.2	105.1	106.1	103.1	108.2	161,212	106.00	3.96%
1997-04-03	0	1.010	1.010	1.020	1.000	1.080	34,272,000	35,674,220	1.0409	103.1	103.1	104.1	102.1	110.2	335,830	106.23	-4.72%
1997-04-02	0	1.060	1.060	1.070	0.890	1.060	33,114,000	32,407,280	0.9787	108.2	108.2	109.2	90.83	108.2	324,483	99.874	23.26%
1997-04-01	0	0.860	0.860	0.870	0.860	0.910	8,660,000	7,574,400	0.8746	87.76	87.76	88.78	87.76	92.87	84,859	89.259	-9.47%
1997-03-27	0	0.950	0.940	0.960	0.850	0.960	29,078,000	26,431,620	0.9090	96.95	95.93	97.97	86.74	97.97	284,934	92.764	2.15%
1997-03-26	0	0.930	0.920	0.930	0.890	1.060	22,486,000	21,738,900	0.9668	94.91	93.89	94.91	90.83	108.2	220,339	98.661	-12.26%
1997-03-25	0	1.060	1.040	1.060	1.030	1.120	9,588,000	10,342,380	1.0787	108.2	106.1	108.2	105.1	114.3	93,952	110.08	-2.75%
1997-03-24	0	1.090	1.080	1.090	1.030	1.170	25,674,000	28,333,660	1.1036	111.2	110.2	111.2	105.1	119.4	251,578	112.62	-2.68%
1997-03-21	0	1.120	1.110	1.120	1.120	1.250	19,070,000	22,568,740	1.1835	114.3	113.3	114.3	114.3	127.6	186,866	120.77	-9.68%
1997-03-20	0	1.240	1.240	1.250	1.230	1.370	38,782,000	50,259,780	1.2960	126.5	126.5	127.6	125.5	139.8	380,023	132.25	-5.34%
1997-03-19	0	1.310	1.300	1.310	1.200	1.310	27,468,000	34,712,420	1.2637	133.7	132.7	133.7	122.5	133.7	269,158	128.97	0.77%
1997-03-18	0	1.300	1.290	1.300	1.280	1.340	18,348,000	23,871,280	1.3010	132.7	131.6	132.7	130.6	136.7	179,791	132.77	-0.76%
1997-03-17	0	1.310	1.300	1.310	1.300	1.370	27,590,000	36,559,480	1.3251	133.7	132.7	133.7	132.7	139.8	270,353	135.23	-0.76%
1997-03-14	0	1.320	1.320	1.330	1.310	1.380	40,348,000	54,278,000	1.3452	134.7	134.7	135.7	133.7	140.8	395,368	137.28	-2.22%
1997-03-13	0	1.350	1.340	1.350	1.330	1.420	45,824,000	63,018,400	1.3752	137.8	136.7	137.8	135.7	144.9	449,027	140.34	0.75%
1997-03-12	0	1.340	1.330	1.340	1.240	1.370	122,004,000	157,645,260	1.2921	136.7	135.7	136.7	126.5	139.8	1,195,512	131.86	7.20%
1997-03-11	0	1.250	1.240	1.250	1.240	1.440	101,728,000	133,928,940	1.3165	127.6	126.5	127.6	126.5	147.0	996,828	134.36	-6.02%
1997-03-10	0	1.330	1.320	1.330	1.150	1.340	140,884,000	178,196,260	1.2648	135.7	134.7	135.7	117.4	136.7	1,380,516	129.08	18.75%
1997-03-07	0	1.120	1.120	1.130	1.010	1.140	101,782,000	110,351,960	1.0842	114.3	114.3	115.3	103.1	116.3	997,357	110.64	10.89%
1997-03-06	0	1.010	1.010	1.020	0.950	1.040	128,706,000	129,042,320	1.0026	103.1	103.1	104.1	96.95	106.1	1,261,185	102.32	9.78%
1997-03-05	0	0.920	0.910	0.920	0.900	0.980	109,566,000	103,696,040	0.9464	93.89	92.87	93.89	91.85	100.0	1,073,632	96.584	3.37%
1997-03-04	0	0.890	0.880	0.890	0.740	0.940	334,776,000	239,379,640	0.7150	90.83	89.81	90.83	75.52	95.93	3,280,456	72.971	14.10%
1997-03-03	0	0.780	0.780	0.790	0.680	0.810	45,108,000	34,407,120	0.7628	79.60	79.60	80.62	69.40	82.66	442,011	77.842	13.04%
1997-02-28	0	0.690	0.680	0.690	0.670	0.690	1,458,000	984,880	0.6755	70.42	69.40	70.42	68.37	70.42	14,287	68.936	1.47%
1997-02-27	0	0.680	0.680	0.690	0.680	0.690	410,000	281,300	0.6861	69.40	69.40	70.42	69.40	70.42	4,018	70.017	-2.86%
1997-02-26	0	0.700	0.690	0.700	0.690	0.710	1,472,000	1,032,680	0.7015	71.44	70.42	71.44	70.42	72.46	14,424	71.594	1.45%
1997-02-25	0	0.690	0.670	0.690	0.680	0.690	1,470,000	1,000,180	0.6804	70.42	68.37	70.42	69.40	70.42	14,404	69.435	1.47%
1997-02-24	0	0.680	0.670	0.680	0.670	0.680	1,150,000	779,900	0.6782	69.40	68.37	69.40	68.37	69.40	11,269	69.209	0.00%
1997-02-21	0	0.680	0.670	0.680	0.680	0.690	660,000	452,400	0.6855	69.40	68.37	69.40	69.40	70.42	6,467	69.952	-1.45%
1997-02-20	0	0.690	0.680	0.690	0.660	0.690	1,998,000	1,352,860	0.6771	70.42	69.40	70.42	67.35	70.42	19,578	69.100	6.15%
1997-02-19	0	0.650	0.640	0.650	0.620	0.650	520,000	335,800	0.6458	66.33	65.31	66.33	63.27	66.33	5,095	65.902	0.00%
1997-02-18	0	0.650	0.620	0.670	0.650	0.660	200,000	131,000	0.6550	66.33	63.27	68.37	66.33	67.35	1,960	66.844	-1.52%
1997-02-17	0	0.660	0.660	0.670	0.660	0.670	448,000	297,180	0.6633	67.35	67.35	68.37	67.35	68.37	4,390	67.696	0.00%
1997-02-14	0	0.660	0.650	0.660	0.650	0.670	1,618,000	1,067,480	0.6598	67.35	66.33	67.35	66.33	68.37	15,855	67.329	-1.49%
1997-02-13	0	0.670	0.670	0.680	0.660	0.670	2,540,000	1,679,900	0.6614	68.37	68.37	69.40	67.35	68.37	24,889	67.495	1.52%
1997-02-12	0	0.660	0.660	0.670	0.660	0.660	260,000	171,600	0.6600	67.35	67.35	68.37	67.35	67.35	2,548	67.354	0.00%
1997-02-11	0	0.660	0.660	0.670	0.660	0.660	320,000	211,200	0.6600	67.35	67.35	68.37	67.35	67.35	3,136	67.354	-1.49%
1997-02-10	0	0.670	0.670	0.680	0.670	0.680	510,000	343,700	0.6739	68.37	68.37	69.40	68.37	69.40	4,997	68.775	-1.47%
1997-02-05	0	0.680	0.670	0.680	0.680	0.680	430,000	292,400	0.6800	69.40	68.37	69.40	69.40	69.40	4,214	69.395	1.49%
1997-02-04	0	0.670	0.670	0.690	0.670	0.680	420,000	282,600	0.6729	68.37	68.37	70.42	68.37	69.40	4,116	68.666	0.00%
1997-02-03	0	0.670	0.670	0.680	0.670	0.680	326,000	219,980	0.6748	68.37	68.37	69.40	68.37	69.40	3,194	68.863	-1.47%
1997-01-31	0	0.680	0.680	0.690	0.660	0.680	740,000	497,900	0.6728	69.40	69.40	70.42	67.35	69.40	7,251	68.664	3.03%
1997-01-30	0	0.660	0.660	0.670	0.660	0.680	420,000	279,900	0.6664	67.35	67.35	68.37	67.35	69.40	4,116	68.010	-2.94%
1997-01-29	0	0.680	0.670	0.680	0.680	0.690	910,000	620,300	0.6816	69.40	68.37	69.40	69.40	70.42	8,917	69.563	0.00%
1997-01-28	0	0.680	0.680	0.690	0.680	0.720	3,304,000	2,311,460	0.6996	69.40	69.40	70.42	69.40	73.48	32,376	71.395	1.49%
1997-01-27	0	0.670	0.670	0.680	0.660	0.700	440,000	297,400	0.6759	68.37	68.37	69.40	67.35	71.44	4,312	68.978	-1.47%
1997-01-24	0	0.680	0.670	0.680	0.660	0.680	492,000	330,760	0.6723	69.40	68.37	69.40	67.35	69.40	4,821	68.607	1.49%
1997-01-23	0	0.670	0.670	0.680	0.670	0.670	570,000	381,900	0.6700	68.37	68.37	69.40	68.37	68.37	5,585	68.375	-1.47%
1997-01-22	0	0.680	0.680	0.690	0.680	0.680	750,000	510,000	0.6800	69.40	69.40	70.42	69.40	69.40	7,349	69.395	-1.45%
1997-01-21	0	0.690	0.680	0.700	0.680	0.720	4,820,000	3,370,000	0.6992	70.42	69.40	71.44	69.40	73.48	47,231	71.351	1.47%
1997-01-20	0	0.680	0.680	0.690	0.650	0.690	1,142,000	763,500	0.6686	69.40	69.40	70.42	66.33	70.42	11,190	68.228	4.62%
1997-01-17	0	0.650	0.650	0.660	0.650	0.650	526,000	341,900	0.6500	66.33	66.33	67.35	66.33	66.33	5,154	66.334	-1.52%
1997-01-16	0	0.660	0.650	0.670	0.660	0.670	2,270,000	1,501,800	0.6616	67.35	66.33	68.37	67.35	68.37	22,244	67.516	-1.49%
1997-01-15	0	0.670	0.660	0.670	0.670	0.680	170,000	114,600	0.6741	68.37	67.35	68.37	68.37	69.40	1,666	68.795	0.00%
1997-01-14	0	0.670	0.670	0.680	0.670	0.700	1,314,000	888,220	0.6760	68.37	68.37	69.40	68.37	71.44	12,876	68.984	-2.90%
1997-01-13	0	0.690	0.680	0.690	0.690	0.690	688,000	474,720	0.6900	70.42	69.40	70.42	70.42	70.42	6,742	70.416	1.47%
1997-01-10	0	0.680	0.670	0.680	0.670	0.680	870,000	587,600	0.6754	69.40	68.37	69.40	68.37	69.40	8,525	68.926	1.49%
1997-01-09	0	0.670	0.670	0.690	0.670	0.680	950,000	638,000	0.6716	68.37	68.37	70.42	68.37	69.40	9,309	68.536	0.00%
1997-01-08	0	0.670	0.670	0.680	0.670	0.680	218,000	146,560	0.6723	68.37	68.37	69.40	68.37	69.40	2,136	68.609	0.00%
1997-01-07	0	0.670	0.670	0.680	0.670	0.680	520,000	351,200	0.6754	68.37	68.37	69.40	68.37	69.40	5,095	68.924	-2.90%
1997-01-06	0	0.690	0.690	0.700	0.680	0.700	610,000	418,200	0.6856	70.42	70.42	71.44	69.40	71.44	5,977	69.964	1.47%
1997-01-03	0	0.680	0.680	0.690	0.680	0.690	420,000	286,100	0.6812	69.40	69.40	70.42	69.40	70.42	4,116	69.517	0.00%
1997-01-02	0	0.680	0.680	0.690	0.680	0.690	730,000	498,000	0.6822	69.40	69.40	70.42	69.40	70.42	7,153	69.619	0.00%
1996-12-31	0	0.680	0.670	0.680	0.670	0.680	366,000	245,720	0.6714	69.40	68.37	69.40	68.37	69.40	3,586	68.514	0.00%
1996-12-30	0	0.680	0.680	0.690	0.680	0.680	450,000	306,000	0.6800	69.40	69.40	70.42	69.40	69.40	4,410	69.395	0.00%
1996-12-27	0	0.680	0.680	0.690	0.680	0.690	450,000	306,300	0.6807	69.40	69.40	70.42	69.40	70.42	4,410	69.463	-1.45%
1996-12-24	0	0.690	0.690	0.700	0.690	0.700	280,000	195,500	0.6982	70.42	70.42	71.44	70.42	71.44	2,744	71.254	-1.43%
1996-12-23	0	0.700	0.690	0.700	0.690	0.700	430,000	297,500	0.6919	71.44	70.42	71.44	70.42	71.44	4,214	70.606	0.00%
1996-12-20	0	0.700	0.690	0.710	0.690	0.700	572,000	400,280	0.6998	71.44	70.42	72.46	70.42	71.44	5,605	71.415	0.00%
1996-12-19	0	0.700	0.700	0.710	0.690	0.700	400,000	279,980	0.7000	71.44	71.44	72.46	70.42	71.44	3,920	71.431	0.00%
1996-12-18	0	0.700	0.700	0.710	0.700	0.700	236,000	165,200	0.7000	71.44	71.44	72.46	71.44	71.44	2,313	71.436	0.00%
1996-12-17	0	0.700	0.690	0.710	0.690	0.710	910,000	638,500	0.7016	71.44	70.42	72.46	70.42	72.46	8,917	71.604	0.00%
1996-12-16	0	0.700	0.700	0.710	0.700	0.710	550,000	388,000	0.7055	71.44	71.44	72.46	71.44	72.46	5,389	71.993	-1.41%
1996-12-13	0	0.710	0.700	0.720	0.700	0.730	756,000	536,800	0.7101	72.46	71.44	73.48	71.44	74.50	7,408	72.462	0.00%
1996-12-12	0	0.710	0.710	0.720	0.700	0.710	700,000	494,400	0.7063	72.46	72.46	73.48	71.44	72.46	6,859	72.078	1.43%
1996-12-11	0	0.700	0.700	0.710	0.690	0.720	1,000,000	705,400	0.7054	71.44	71.44	72.46	70.42	73.48	9,799	71.987	-2.78%
1996-12-10	0	0.720	0.710	0.720	0.720	0.730	2,330,000	1,682,260	0.7220	73.48	72.46	73.48	73.48	74.50	22,832	73.681	1.41%
1996-12-09	0	0.710	0.710	0.730	0.680	0.720	1,040,000	723,300	0.6955	72.46	72.46	74.50	69.40	73.48	10,191	70.975	2.90%
1996-12-06	0	0.690	0.680	0.700	0.670	0.720	3,252,000	2,240,360	0.6889	70.42	69.40	71.44	68.37	73.48	31,866	70.305	-4.17%
1996-12-05	0	0.720	0.710	0.720	0.710	0.730	1,802,000	1,293,280	0.7177	73.48	72.46	73.48	72.46	74.50	17,658	73.242	-1.37%
1996-12-04	0	0.730	0.720	0.730	0.730	0.740	1,600,000	1,170,500	0.7316	74.50	73.48	74.50	74.50	75.52	15,678	74.657	0.00%
1996-12-03	0	0.730	0.730	0.740	0.730	0.740	1,708,000	1,249,840	0.7318	74.50	74.50	75.52	74.50	75.52	16,737	74.677	0.00%
1996-12-02	0	0.730	0.730	0.740	0.730	0.750	3,930,000	2,888,180	0.7349	74.50	74.50	75.52	74.50	76.54	38,510	74.998	0.00%
1996-11-29	0	0.730	0.730	0.740	0.730	0.740	3,470,000	2,542,900	0.7328	74.50	74.50	75.52	74.50	75.52	34,002	74.786	0.00%
1996-11-28	0	0.730	0.710	0.720	0.720	0.760	13,622,000	10,135,860	0.7441	74.50	72.46	73.48	73.48	77.56	133,481	75.935	0.00%
1996-11-27	0	0.730	0.730	0.740	0.710	0.740	8,584,000	6,235,380	0.7264	74.50	74.50	75.52	72.46	75.52	84,114	74.130	1.39%
1996-11-26	0	0.720	0.720	0.730	0.680	0.730	8,030,000	5,755,220	0.7167	73.48	73.48	74.50	69.40	74.50	78,686	73.142	5.88%
1996-11-25	0	0.680	0.680	0.690	0.680	0.680	1,688,000	1,147,840	0.6800	69.40	69.40	70.42	69.40	69.40	16,541	69.395	0.00%
1996-11-22	0	0.680	0.680	0.690	0.670	0.680	2,978,000	2,016,040	0.6770	69.40	69.40	70.42	68.37	69.40	29,181	69.087	1.49%
1996-11-21	0	0.670	0.670	0.680	0.670	0.700	2,678,000	1,814,820	0.6777	68.37	68.37	69.40	68.37	71.44	26,242	69.158	-2.90%
1996-11-20	0	0.690	0.690	0.700	0.690	0.710	910,000	635,100	0.6979	70.42	70.42	71.44	70.42	72.46	8,917	71.223	-1.43%
1996-11-19	0	0.700	0.690	0.700	0.690	0.710	2,222,000	1,566,180	0.7049	71.44	70.42	71.44	70.42	72.46	21,773	71.931	1.45%
1996-11-18	0	0.690	0.690	0.700	0.680	0.720	1,896,000	1,315,900	0.6940	70.42	70.42	71.44	69.40	73.48	18,579	70.828	-1.43%
1996-11-15	0	0.700	0.690	0.710	0.690	0.710	3,120,000	2,181,600	0.6992	71.44	70.42	72.46	70.42	72.46	30,573	71.358	-1.41%
1996-11-14	0	0.710	0.700	0.710	0.670	0.720	4,250,000	2,921,140	0.6873	72.46	71.44	72.46	68.37	73.48	41,646	70.143	5.97%
1996-11-13	0	0.670	0.670	0.690	0.670	0.700	3,274,000	2,245,200	0.6858	68.37	68.37	70.42	68.37	71.44	32,082	69.984	-5.63%
1996-11-12	0	0.710	0.690	0.710	0.690	0.710	3,342,000	2,347,600	0.7025	72.46	70.42	72.46	70.42	72.46	32,748	71.687	0.00%
1996-11-11	0	0.710	0.710	0.720	0.690	0.720	4,606,000	3,256,080	0.7069	72.46	72.46	73.48	70.42	73.48	45,134	72.143	-1.39%
1996-11-08	0	0.720	0.720	0.730	0.700	0.780	9,240,000	6,727,240	0.7281	73.48	73.48	74.50	71.44	79.60	90,542	74.299	-6.49%
1996-11-07	0	0.770	0.770	0.780	0.740	0.820	11,138,000	8,635,980	0.7754	78.58	78.58	79.60	75.52	83.68	109,141	79.127	0.00%
1996-11-06	0	0.770	0.770	0.790	0.710	0.790	14,140,000	10,715,400	0.7578	78.58	78.58	80.62	72.46	80.62	138,557	77.336	10.00%
1996-11-05	0	0.700	0.700	0.710	0.700	0.710	1,298,000	918,280	0.7075	71.44	71.44	72.46	71.44	72.46	12,719	72.197	0.00%
1996-11-04	0	0.700	0.700	0.710	0.700	0.710	2,244,000	1,572,800	0.7009	71.44	71.44	72.46	71.44	72.46	21,989	71.527	0.00%
1996-11-01	0	0.700	0.700	0.710	0.690	0.730	2,390,000	1,691,400	0.7077	71.44	71.44	72.46	70.42	74.50	23,420	72.222	-2.78%
1996-10-31	0	0.720	0.710	0.730	0.720	0.730	2,710,000	1,967,300	0.7259	73.48	72.46	74.50	73.48	74.50	26,555	74.083	0.00%
1996-10-30	0	0.720	0.710	0.720	0.710	0.750	7,942,000	5,845,160	0.7360	73.48	72.46	73.48	72.46	76.54	77,823	75.108	2.86%
1996-10-29	0	0.700	0.700	0.710	0.700	0.710	1,832,000	1,283,900	0.7008	71.44	71.44	72.46	71.44	72.46	17,952	71.520	0.00%
1996-10-28	0	0.700	0.700	0.710	0.700	0.710	1,072,000	754,420	0.7038	71.44	71.44	72.46	71.44	72.46	10,504	71.819	-1.41%
1996-10-25	0	0.710	0.700	0.710	0.710	0.730	2,130,000	1,522,100	0.7146	72.46	71.44	72.46	72.46	74.50	20,872	72.926	0.00%
1996-10-24	0	0.710	0.700	0.720	0.710	0.730	4,740,000	3,439,100	0.7255	72.46	71.44	73.48	72.46	74.50	46,447	74.043	0.00%
1996-10-23	0	0.710	0.700	0.710	0.700	0.710	2,000,000	1,411,200	0.7056	72.46	71.44	72.46	71.44	72.46	19,598	72.008	0.00%
1996-10-22	0	0.710	0.700	0.710	0.700	0.720	2,356,000	1,675,660	0.7112	72.46	71.44	72.46	71.44	73.48	23,086	72.582	1.43%
1996-10-18	0	0.700	0.700	0.710	0.700	0.700	1,426,000	998,200	0.7000	71.44	71.44	72.46	71.44	71.44	13,973	71.436	0.00%
1996-10-17	0	0.700	0.700	0.710	0.690	0.710	1,390,000	979,580	0.7047	71.44	71.44	72.46	70.42	72.46	13,621	71.919	0.00%
1996-10-16	0	0.700	0.700	0.710	0.700	0.740	2,558,000	1,830,700	0.7157	71.44	71.44	72.46	71.44	75.52	25,066	73.036	-4.11%
1996-10-15	0	0.730	0.720	0.730	0.720	0.760	11,932,000	8,901,500	0.7460	74.50	73.48	74.50	73.48	77.56	116,921	76.133	-1.35%
1996-10-14	0	0.740	0.730	0.740	0.700	0.740	2,914,000	2,092,600	0.7181	75.52	74.50	75.52	71.44	75.52	28,554	73.285	7.25%
1996-10-11	0	0.690	0.690	0.700	0.690	0.700	1,430,000	987,700	0.6907	70.42	70.42	71.44	70.42	71.44	14,013	70.487	0.00%
1996-10-10	0	0.690	0.680	0.700	0.690	0.700	1,050,000	728,000	0.6933	70.42	69.40	71.44	70.42	71.44	10,289	70.756	-1.43%
1996-10-09	0	0.700	0.690	0.700	0.680	0.700	1,228,000	857,220	0.6981	71.44	70.42	71.44	69.40	71.44	12,033	71.238	0.00%
1996-10-08	0	0.700	0.700	0.710	0.700	0.720	2,856,000	2,004,920	0.7020	71.44	71.44	72.46	71.44	73.48	27,986	71.641	-1.41%
1996-10-07	0	0.710	0.700	0.710	0.710	0.710	2,388,000	1,695,480	0.7100	72.46	71.44	72.46	72.46	72.46	23,400	72.457	0.00%
1996-10-04	0	0.710	0.710	0.720	0.700	0.730	5,802,000	4,156,320	0.7164	72.46	72.46	73.48	71.44	74.50	56,854	73.106	1.43%
1996-10-03	0	0.700	0.700	0.710	0.690	0.710	5,154,000	3,599,200	0.6983	71.44	71.44	72.46	70.42	72.46	50,504	71.266	-1.41%
1996-10-02	0	0.710	0.700	0.710	0.700	0.720	5,548,000	3,929,580	0.7083	72.46	71.44	72.46	71.44	73.48	54,365	72.282	0.00%
1996-10-01	0	0.710	0.700	0.720	0.690	0.730	11,350,000	8,052,120	0.7094	72.46	71.44	73.48	70.42	74.50	111,218	72.399	4.41%
1996-09-30	0	0.680	0.680	0.690	0.680	0.740	8,868,000	6,240,620	0.7037	69.40	69.40	70.42	69.40	75.52	86,897	71.816	-6.85%
1996-09-27	0	0.730	0.730	0.740	0.720	0.740	4,072,000	2,980,560	0.7320	74.50	74.50	75.52	73.48	75.52	39,901	74.698	-1.35%
1996-09-26	0	0.740	0.730	0.740	0.730	0.770	15,346,000	11,444,560	0.7458	75.52	74.50	75.52	74.50	78.58	150,375	76.107	-3.90%
1996-09-25	0	0.770	0.760	0.770	0.760	0.790	4,888,001	3,780,301	0.7734	78.58	77.56	78.58	77.56	80.62	47,897	78.925	1.32%
1996-09-24	0	0.760	0.760	0.770	0.760	0.790	6,240,000	4,802,800	0.7697	77.56	77.56	78.58	77.56	80.62	61,145	78.547	-2.56%
1996-09-23	0	0.780	0.780	0.790	0.780	0.810	9,006,000	7,174,660	0.7967	79.60	79.60	80.62	79.60	82.66	88,249	81.300	0.00%
1996-09-20	0	0.780	0.780	0.790	0.780	0.820	8,674,000	6,903,420	0.7959	79.60	79.60	80.62	79.60	83.68	84,996	81.220	-2.50%
1996-09-19	0	0.800	0.800	0.810	0.750	0.800	10,710,000	8,371,800	0.7817	81.64	81.64	82.66	76.54	81.64	104,947	79.772	3.90%
1996-09-18	0	0.770	0.760	0.770	0.760	0.790	5,872,000	4,563,740	0.7772	78.58	77.56	78.58	77.56	80.62	57,539	79.315	-1.28%
1996-09-17	0	0.780	0.770	0.780	0.780	0.820	12,536,000	10,044,640	0.8013	79.60	78.58	79.60	79.60	83.68	122,840	81.770	-3.70%
1996-09-16	0	0.810	0.810	0.820	0.790	0.820	12,386,000	9,994,380	0.8069	82.66	82.66	83.68	80.62	83.68	121,370	82.346	1.25%
1996-09-13	0	0.800	0.790	0.800	0.770	0.820	13,310,000	10,563,200	0.7936	81.64	80.62	81.64	78.58	83.68	130,424	80.991	-2.44%
1996-09-12	0	0.820	0.810	0.820	0.800	0.850	12,146,000	10,009,420	0.8241	83.68	82.66	83.68	81.64	86.74	119,018	84.100	-3.53%
1996-09-11	0	0.850	0.840	0.850	0.820	0.870	29,524,000	25,167,780	0.8525	86.74	85.72	86.74	83.68	88.78	289,304	86.994	3.66%
1996-09-10	0	0.820	0.810	0.820	0.760	0.830	20,288,000	16,379,060	0.8073	83.68	82.66	83.68	77.56	84.70	198,801	82.389	10.81%
1996-09-09	0	0.740	0.740	0.750	0.740	0.750	1,850,000	1,372,500	0.7419	75.52	75.52	76.54	75.52	76.54	18,128	75.711	0.00%
1996-09-06	0	0.740	0.740	0.750	0.740	0.760	2,136,000	1,599,440	0.7488	75.52	75.52	76.54	75.52	77.56	20,931	76.416	-2.63%
1996-09-05	0	0.760	0.750	0.760	0.740	0.760	3,800,000	2,855,100	0.7513	77.56	76.54	77.56	75.52	77.56	37,236	76.676	2.70%
1996-09-04	0	0.740	0.730	0.740	0.740	0.740	2,566,000	1,898,840	0.7400	75.52	74.50	75.52	75.52	75.52	25,144	75.518	2.78%
1996-09-03	0	0.720	0.720	0.730	0.700	0.770	7,744,000	5,727,780	0.7396	73.48	73.48	74.50	71.44	78.58	75,883	75.482	-2.70%
1996-09-02	0	0.740	0.740	0.750	0.710	0.760	5,334,000	3,972,740	0.7448	75.52	75.52	76.54	72.46	77.56	52,268	76.008	5.71%
1996-08-30	0	0.700	0.690	0.700	0.690	0.710	1,204,000	845,400	0.7022	71.44	70.42	71.44	70.42	72.46	11,798	71.657	0.00%
1996-08-29	0	0.700	0.700	0.710	0.700	0.720	2,094,000	1,485,060	0.7092	71.44	71.44	72.46	71.44	73.48	20,519	72.375	2.94%
1996-08-28	0	0.680	0.670	0.690	0.680	0.710	1,360,000	941,800	0.6925	69.40	68.37	70.42	69.40	72.46	13,327	70.671	-2.86%
1996-08-27	0	0.700	0.700	0.710	0.700	0.730	1,770,000	1,252,400	0.7076	71.44	71.44	72.46	71.44	74.50	17,344	72.209	-2.78%
1996-08-23	0	0.720	0.710	0.720	0.690	0.720	2,262,000	1,602,640	0.7085	73.48	72.46	73.48	70.42	73.48	22,165	72.304	4.35%
1996-08-22	0	0.690	0.690	0.710	0.670	0.710	3,762,000	2,603,700	0.6921	70.42	70.42	72.46	68.37	72.46	36,864	70.631	0.00%
1996-08-21	0	0.690	0.680	0.700	0.680	0.710	2,594,000	1,801,920	0.6946	70.42	69.40	71.44	69.40	72.46	25,418	70.890	-1.43%
1996-08-20	0	0.700	0.700	0.710	0.700	0.740	8,156,000	5,841,100	0.7162	71.44	71.44	72.46	71.44	75.52	79,920	73.087	-4.11%
1996-08-19	0	0.730	0.720	0.740	0.720	0.770	11,986,000	8,935,920	0.7455	74.50	73.48	75.52	73.48	78.58	117,450	76.083	0.00%
1996-08-16	0	0.730	0.730	0.740	0.680	0.740	8,608,000	6,253,740	0.7265	74.50	74.50	75.52	69.40	75.52	84,349	74.141	5.80%
1996-08-15	0	0.690	0.680	0.690	0.670	0.690	1,250,000	844,100	0.6753	70.42	69.40	70.42	68.37	70.42	12,249	68.913	0.00%
1996-08-14	0	0.690	0.690	0.700	0.690	0.690	196,000	135,240	0.6900	70.42	70.42	71.44	70.42	70.42	1,921	70.416	0.00%
1996-08-13	0	0.690	0.690	0.700	0.690	0.700	960,000	665,100	0.6928	70.42	70.42	71.44	70.42	71.44	9,407	70.703	-2.82%
1996-08-12	0	0.710	0.700	0.710	0.690	0.710	790,000	550,800	0.6972	72.46	71.44	72.46	70.42	72.46	7,741	71.152	2.90%
1996-08-09	0	0.690	0.690	0.700	0.690	0.700	1,668,000	1,159,120	0.6949	70.42	70.42	71.44	70.42	71.44	16,345	70.917	-2.82%
1996-08-08	0	0.710	0.710	0.720	0.680	0.710	592,000	412,620	0.6970	72.46	72.46	73.48	69.40	72.46	5,801	71.129	0.00%
1996-08-07	0	0.710	0.700	0.710	0.700	0.720	380,000	269,300	0.7087	72.46	71.44	72.46	71.44	73.48	3,724	72.322	0.00%
1996-08-06	0	0.710	0.700	0.710	0.700	0.710	392,000	277,400	0.7077	72.46	71.44	72.46	71.44	72.46	3,841	72.217	2.90%
1996-08-05	0	0.690	0.690	0.710	0.690	0.720	1,510,000	1,068,380	0.7075	70.42	70.42	72.46	70.42	73.48	14,796	72.205	-1.43%
1996-08-02	0	0.700	0.700	0.710	0.680	0.730	3,464,000	2,467,720	0.7124	71.44	71.44	72.46	69.40	74.50	33,944	72.701	4.48%
1996-08-01	0	0.670	0.670	0.680	0.670	0.680	1,220,000	819,800	0.6720	68.37	68.37	69.40	68.37	69.40	11,955	68.575	0.00%
1996-07-31	0	0.670	0.670	0.680	0.670	0.690	2,902,000	1,971,740	0.6794	68.37	68.37	69.40	68.37	70.42	28,437	69.338	-1.47%
1996-07-30	0	0.680	0.680	0.690	0.680	0.700	2,478,000	1,698,420	0.6854	69.40	69.40	70.42	69.40	71.44	24,282	69.946	1.49%
1996-07-29	0	0.670	0.670	0.680	0.660	0.740	4,558,000	3,159,540	0.6932	68.37	68.37	69.40	67.35	75.52	44,664	70.741	-5.63%
1996-07-26	0	0.710	0.700	0.710	0.710	0.730	3,476,000	2,489,460	0.7162	72.46	71.44	72.46	72.46	74.50	34,061	73.088	0.00%
1996-07-25	0	0.710	0.710	0.720	0.700	0.730	2,550,000	1,840,320	0.7217	72.46	72.46	73.48	71.44	74.50	24,987	73.650	0.00%
1996-07-24	0	0.710	0.710	0.720	0.710	0.750	2,490,000	1,802,800	0.7240	72.46	72.46	73.48	72.46	76.54	24,399	73.887	-5.33%
1996-07-23	0	0.750	0.740	0.750	0.720	0.750	3,524,000	2,610,420	0.7408	76.54	75.52	76.54	73.48	76.54	34,532	75.595	4.17%
1996-07-22	0	0.720	0.720	0.730	0.720	0.730	1,286,000	926,620	0.7205	73.48	73.48	74.50	73.48	74.50	12,601	73.533	-1.37%
1996-07-19	0	0.730	0.720	0.740	0.710	0.740	3,860,000	2,792,640	0.7235	74.50	73.48	75.52	72.46	75.52	37,824	73.833	0.00%
1996-07-18	0	0.730	0.730	0.740	0.720	0.750	4,526,000	3,297,080	0.7285	74.50	74.50	75.52	73.48	76.54	44,350	74.342	1.39%
1996-07-17	0	0.720	0.720	0.730	0.710	0.750	4,400,000	3,197,100	0.7266	73.48	73.48	74.50	72.46	76.54	43,115	74.152	1.41%
1996-07-16	0	0.710	0.700	0.720	0.700	0.720	1,514,000	1,068,440	0.7057	72.46	71.44	73.48	71.44	73.48	14,836	72.019	-2.74%
1996-07-15	0	0.730	0.720	0.740	0.710	0.740	2,590,000	1,886,200	0.7283	74.50	73.48	75.52	72.46	75.52	25,379	74.320	1.39%
1996-07-12	0	0.720	0.710	0.720	0.720	0.730	1,480,000	1,073,200	0.7251	73.48	72.46	73.48	73.48	74.50	14,502	74.001	-1.37%
1996-07-11	0	0.730	0.720	0.730	0.730	0.750	3,595,000	2,635,880	0.7332	74.50	73.48	74.50	74.50	76.54	35,227	74.825	-1.35%
1996-07-10	0	0.740	0.740	0.750	0.740	0.760	2,330,000	1,744,400	0.7487	75.52	75.52	76.54	75.52	77.56	22,832	76.403	-2.63%
1996-07-09	0	0.760	0.750	0.760	0.750	0.760	3,962,000	2,977,140	0.7514	77.56	76.54	77.56	76.54	77.56	38,823	76.684	4.11%
1996-07-08	0	0.730	0.730	0.740	0.710	0.750	4,882,000	3,606,360	0.7387	74.50	74.50	75.52	72.46	76.54	47,839	75.386	-2.67%
1996-07-05	0	0.750	0.750	0.760	0.750	0.810	8,644,000	6,742,060	0.7800	76.54	76.54	77.56	76.54	82.66	84,702	79.597	-3.85%
1996-07-04	0	0.780	0.780	0.790	0.770	0.820	6,796,000	5,385,940	0.7925	79.60	79.60	80.62	78.58	83.68	66,594	80.878	-4.88%
1996-07-03	0	0.820	0.820	0.830	0.820	0.840	5,872,000	4,835,380	0.8235	83.68	83.68	84.70	83.68	85.72	57,539	84.036	-2.38%
1996-07-02	0	0.840	0.840	0.850	0.840	0.880	6,220,000	5,370,940	0.8635	85.72	85.72	86.74	85.72	89.81	60,950	88.121	-3.45%
1996-07-01	0	0.870	0.860	0.870	0.850	0.880	12,964,000	11,236,920	0.8668	88.78	87.76	88.78	86.74	89.81	127,034	88.456	4.82%
1996-06-28	0	0.830	0.830	0.840	0.830	0.850	7,914,000	6,639,680	0.8390	84.70	84.70	85.72	84.70	86.74	77,549	85.619	-1.19%
1996-06-27	0	0.840	0.840	0.850	0.840	0.860	10,094,000	8,592,800	0.8513	85.72	85.72	86.74	85.72	87.76	98,911	86.874	-1.18%
1996-06-26	0	0.850	0.850	0.860	0.850	0.870	18,312,000	15,578,840	0.8507	86.74	86.74	87.76	86.74	88.78	179,438	86.820	-2.30%
1996-06-25	0	0.870	0.860	0.870	0.850	0.870	30,024,000	25,765,940	0.8582	88.78	87.76	88.78	86.74	88.78	294,204	87.579	2.35%
1996-06-24	0	0.850	0.840	0.850	0.800	0.850	21,348,000	17,675,520	0.8280	86.74	85.72	86.74	81.64	86.74	209,188	84.496	2.41%
1996-06-21	0	0.830	0.820	0.830	0.800	0.840	29,974,000	24,584,860	0.8202	84.70	83.68	84.70	81.64	85.72	293,714	83.703	2.47%
1996-06-19	0	0.810	0.800	0.810	0.780	0.810	27,970,000	22,410,100	0.8012	82.66	81.64	82.66	79.60	82.66	274,077	81.766	3.85%
1996-06-18	0	0.780	0.780	0.790	0.720	0.780	7,550,000	5,451,000	0.7220	79.60	79.60	80.62	73.48	79.60	73,982	73.680	8.33%
1996-06-14	0	0.720	0.710	0.730	0.720	0.740	1,010,000	738,700	0.7314	73.48	72.46	74.50	73.48	75.52	9,897	74.639	-1.37%
1996-06-13	0	0.730	0.730	0.740	0.710	0.740	3,454,000	2,502,720	0.7246	74.50	74.50	75.52	72.46	75.52	33,846	73.945	4.29%
1996-06-12	0	0.700	0.690	0.700	0.690	0.710	790,000	553,100	0.7001	71.44	70.42	71.44	70.42	72.46	7,741	71.449	0.00%
1996-06-11	0	0.700	0.690	0.700	0.690	0.700	300,000	209,000	0.6967	71.44	70.42	71.44	70.42	71.44	2,940	71.096	1.45%
1996-06-10	0	0.690	0.680	0.700	0.690	0.710	1,780,000	1,241,500	0.6975	70.42	69.40	71.44	70.42	72.46	17,442	71.178	-4.17%
1996-06-07	0	0.720	0.720	0.730	0.710	0.730	9,450,000	6,718,340	0.7109	73.48	73.48	74.50	72.46	74.50	92,600	72.552	-1.37%
1996-06-06	0	0.730	0.720	0.730	0.670	0.760	12,396,000	8,869,420	0.7155	74.50	73.48	74.50	68.37	77.56	121,468	73.019	7.35%
1996-06-05	0	0.680	0.660	0.680	0.650	0.680	450,000	296,200	0.6582	69.40	67.35	69.40	66.33	69.40	4,410	67.173	1.49%
1996-06-04	0	0.670	0.640	0.670	0.650	0.680	490,000	322,200	0.6576	68.37	65.31	68.37	66.33	69.40	4,801	67.104	-1.47%
1996-06-03	0	0.680	0.650	0.680	0.660	0.680	340,000	224,740	0.6610	69.40	66.33	69.40	67.35	69.40	3,332	67.456	-1.45%
1996-05-31	0	0.690	0.670	0.690	0.670	0.690	1,940,000	1,313,600	0.6771	70.42	68.37	70.42	68.37	70.42	19,010	69.101	2.99%
1996-05-30	0	0.670	0.650	0.670	0.650	0.670	2,358,000	1,565,360	0.6639	68.37	66.33	68.37	66.33	68.37	23,106	67.747	0.00%
1996-05-29	0	0.670	0.660	0.670	0.630	0.670	1,520,000	983,620	0.6471	68.37	67.35	68.37	64.29	68.37	14,894	66.040	6.35%
1996-05-28	0	0.630	0.630	0.640	0.630	0.650	1,410,000	913,600	0.6479	64.29	64.29	65.31	64.29	66.33	13,817	66.124	-3.08%
1996-05-27	0	0.650	0.650	0.660	0.630	0.650	410,000	261,700	0.6383	66.33	66.33	67.35	64.29	66.33	4,018	65.139	-4.41%
1996-05-24	0	0.680	0.650	0.680	0.620	0.680	480,000	324,800	0.6767	69.40	66.33	69.40	63.27	69.40	4,703	69.055	-1.45%
1996-05-23	0	0.690	0.640	0.690	0.650	0.690	696,000	452,640	0.6503	70.42	65.31	70.42	66.33	70.42	6,820	66.369	1.47%
1996-05-22	0	0.680	0.660	0.680	0.660	0.680	450,000	300,200	0.6671	69.40	67.35	69.40	67.35	69.40	4,410	68.080	1.49%
1996-05-21	0	0.670	0.650	0.670	0.630	0.690	720,000	477,400	0.6631	68.37	66.33	68.37	64.29	70.42	7,055	67.666	0.00%
1996-05-20	0	0.670	0.670	0.690	0.660	0.670	182,000	121,220	0.6660	68.37	68.37	70.42	67.35	68.37	1,783	67.971	0.00%
1996-05-17	0	0.670	0.660	0.690	0.670	0.700	642,000	441,400	0.6875	68.37	67.35	70.42	68.37	71.44	6,291	70.165	-5.63%
1996-05-16	0	0.710	0.690	0.710	0.700	0.750	1,676,000	1,189,760	0.7099	72.46	70.42	72.46	71.44	76.54	16,423	72.445	0.00%
1996-05-15	0	0.710	0.710	0.720	0.690	0.710	486,000	343,420	0.7066	72.46	72.46	73.48	70.42	72.46	4,762	72.112	1.43%
1996-05-14	0	0.700	0.700	0.720	0.690	0.720	2,090,000	1,475,200	0.7058	71.44	71.44	73.48	70.42	73.48	20,480	72.032	1.45%
1996-05-13	0	0.690	0.690	0.700	0.680	0.690	310,000	211,400	0.6819	70.42	70.42	71.44	69.40	70.42	3,038	69.593	2.99%
1996-05-10	0	0.670	0.670	0.680	0.660	0.680	1,588,000	1,063,120	0.6695	68.37	68.37	69.40	67.35	69.40	15,561	68.321	0.00%
1996-05-09	0	0.670	0.660	0.690	0.670	0.760	990,000	681,300	0.6882	68.37	67.35	70.42	68.37	77.56	9,701	70.230	-1.47%
1996-05-08	0	0.680	0.660	0.680	0.680	0.730	2,416,000	1,680,280	0.6955	69.40	67.35	69.40	69.40	74.50	23,674	70.975	-5.56%
1996-05-07	0	0.720	0.710	0.720	0.650	0.730	6,728,000	4,582,020	0.6810	73.48	72.46	73.48	66.33	74.50	65,927	69.501	12.50%
1996-05-06	0	0.640	0.640	0.660	0.630	0.640	600,000	383,500	0.6392	65.31	65.31	67.35	64.29	65.31	5,879	65.228	1.59%
1996-05-03	0	0.630	0.630	0.650	0.630	0.650	450,000	285,500	0.6344	64.29	64.29	66.33	64.29	66.33	4,410	64.746	-1.56%
1996-05-02	0	0.640	0.640	0.650	0.640	0.650	560,000	360,400	0.6436	65.31	65.31	66.33	65.31	66.33	5,487	65.678	0.00%
1996-05-01	0	0.640	0.630	0.650	0.620	0.660	1,710,000	1,086,700	0.6355	65.31	64.29	66.33	63.27	67.35	16,756	64.854	-3.03%
1996-04-30	0	0.660	0.650	0.660	0.660	0.670	630,000	421,300	0.6687	67.35	66.33	67.35	67.35	68.37	6,173	68.245	-1.49%
1996-04-29	0	0.670	0.670	0.680	0.660	0.680	976,000	656,420	0.6726	68.37	68.37	69.40	67.35	69.40	9,564	68.636	-1.47%
1996-04-26	0	0.680	0.670	0.700	0.660	0.710	3,550,000	2,416,600	0.6807	69.40	68.37	71.44	67.35	72.46	34,786	69.470	1.49%
1996-04-25	0	0.670	0.670	0.680	0.670	0.720	3,208,000	2,184,340	0.6809	68.37	68.37	69.40	68.37	73.48	31,435	69.487	-8.22%
1996-04-24	0	0.730	0.720	0.740	0.720	0.750	3,330,000	2,421,200	0.7271	74.50	73.48	75.52	73.48	76.54	32,631	74.200	-2.67%
1996-04-23	0	0.750	0.740	0.760	0.750	0.790	2,220,000	1,703,200	0.7672	76.54	75.52	77.56	76.54	80.62	21,754	78.295	-1.32%
1996-04-22	0	0.760	0.760	0.780	0.760	0.790	4,468,000	3,437,460	0.7694	77.56	77.56	79.60	77.56	80.62	43,782	78.514	2.70%
1996-04-19	0	0.740	0.740	0.750	0.730	0.780	1,806,000	1,340,660	0.7423	75.52	75.52	76.54	74.50	79.60	17,697	75.757	-2.63%
1996-04-18	0	0.760	0.760	0.770	0.740	0.770	890,000	680,380	0.7645	77.56	77.56	78.58	75.52	78.58	8,721	78.016	0.00%
1996-04-17	0	0.760	0.760	0.770	0.760	0.780	3,068,000	2,364,120	0.7706	77.56	77.56	78.58	77.56	79.60	30,063	78.638	-5.00%
1996-04-16	0	0.800	0.790	0.800	0.780	0.820	3,038,000	2,455,500	0.8083	81.64	80.62	81.64	79.60	83.68	29,769	82.484	0.00%
1996-04-15	0	0.800	0.790	0.800	0.770	0.810	6,040,000	4,777,860	0.7910	81.64	80.62	81.64	78.58	82.66	59,186	80.727	2.56%
1996-04-12	0	0.780	0.780	0.790	0.780	0.830	4,550,000	3,662,000	0.8048	79.60	79.60	80.62	79.60	84.70	44,585	82.135	-3.70%
1996-04-11	0	0.810	0.810	0.820	0.800	0.870	23,704,000	19,854,660	0.8376	82.66	82.66	83.68	81.64	88.78	232,274	85.479	-2.41%
1996-04-10	0	0.830	0.820	0.830	0.680	0.840	27,890,000	22,415,920	0.8037	84.70	83.68	84.70	69.40	85.72	273,293	82.022	18.57%
1996-04-09	0	0.700	0.690	0.710	0.620	0.700	4,714,000	2,965,840	0.6292	71.44	70.42	72.46	63.27	71.44	46,192	64.206	11.11%
1996-04-03	0	0.630	0.610	0.630	0.610	0.630	136,000	83,580	0.6146	64.29	62.25	64.29	62.25	64.29	1,333	62.717	3.28%
1996-04-02	0	0.610	0.610	0.620	0.610	0.610	668,000	407,480	0.6100	62.25	62.25	63.27	62.25	62.25	6,546	62.252	0.00%
1996-04-01	0	0.610	0.610	0.620	0.600	0.610	264,000	159,960	0.6059	62.25	62.25	63.27	61.23	62.25	2,587	61.834	0.00%
1996-03-29	0	0.610	0.610	0.620	0.610	0.620	650,000	397,000	0.6108	62.25	62.25	63.27	62.25	63.27	6,369	62.330	0.00%
1996-03-28	0	0.610	0.610	0.620	0.610	0.610	2,356,000	1,437,160	0.6100	62.25	62.25	63.27	62.25	62.25	23,086	62.252	0.00%
1996-03-27	0	0.610	0.610	0.620	0.610	0.610	6,666,000	4,066,260	0.6100	62.25	62.25	63.27	62.25	62.25	65,320	62.252	0.00%
1996-03-26	0	0.610	0.610	0.620	0.610	0.620	5,474,000	3,339,240	0.6100	62.25	62.25	63.27	62.25	63.27	53,639	62.253	0.00%
1996-03-25	0	0.610	0.610	0.620	0.610	0.610	334,000	204,240	0.6115	62.25	62.25	63.27	62.25	62.25	3,273	62.404	0.00%
1996-03-22	0	0.610	0.610	0.620	0.610	0.620	1,490,000	909,100	0.6101	62.25	62.25	63.27	62.25	63.27	14,600	62.265	-1.61%
1996-03-21	0	0.620	0.610	0.620	0.610	0.620	600,000	366,500	0.6108	63.27	62.25	63.27	62.25	63.27	5,879	62.337	1.64%
1996-03-20	0	0.610	0.610	0.620	0.610	0.620	2,150,000	1,313,500	0.6109	62.25	62.25	63.27	62.25	63.27	21,068	62.346	-1.61%
1996-03-19	0	0.620	0.610	0.620	0.610	0.620	600,000	370,500	0.6175	63.27	62.25	63.27	62.25	63.27	5,879	63.017	0.00%
1996-03-18	0	0.620	0.610	0.620	0.610	0.620	2,126,000	1,301,160	0.6120	63.27	62.25	63.27	62.25	63.27	20,833	62.458	1.64%
1996-03-15	0	0.610	0.610	0.620	0.610	0.620	3,460,000	2,112,700	0.6106	62.25	62.25	63.27	62.25	63.27	33,904	62.313	1.67%
1996-03-14	0	0.600	0.600	0.610	0.600	0.610	890,000	541,700	0.6087	61.23	61.23	62.25	61.23	62.25	8,721	62.114	0.00%
1996-03-13	0	0.600	0.600	0.610	0.600	0.610	3,798,000	2,285,800	0.6018	61.23	61.23	62.25	61.23	62.25	37,216	61.419	0.00%
1996-03-12	0	0.600	0.600	0.610	0.600	0.610	992,000	596,300	0.6011	61.23	61.23	62.25	61.23	62.25	9,721	61.344	0.00%
1996-03-11	0	0.600	0.600	0.610	0.590	0.600	12,882,000	7,724,900	0.5997	61.23	61.23	62.25	60.21	61.23	126,230	61.197	-1.64%
1996-03-08	0	0.610	0.600	0.620	0.600	0.610	1,558,000	948,400	0.6087	62.25	61.23	63.27	61.23	62.25	15,267	62.122	0.00%
1996-03-07	0	0.610	0.600	0.610	0.610	0.610	494,000	301,340	0.6100	62.25	61.23	62.25	62.25	62.25	4,841	62.252	1.67%
1996-03-06	0	0.600	0.600	0.610	0.600	0.620	7,224,000	4,404,640	0.6097	61.23	61.23	62.25	61.23	63.27	70,788	62.223	-3.23%
1996-03-05	0	0.620	0.610	0.620	0.620	0.630	4,436,000	2,755,520	0.6212	63.27	62.25	63.27	63.27	64.29	43,468	63.392	0.00%
1996-03-04	0	0.620	0.610	0.620	0.620	0.630	5,776,000	3,581,720	0.6201	63.27	62.25	63.27	63.27	64.29	56,599	63.283	1.64%
1996-03-01	0	0.610	0.610	0.620	0.590	0.620	6,682,000	4,057,640	0.6072	62.25	62.25	63.27	60.21	63.27	65,477	61.971	1.67%
1996-02-29	0	0.600	0.600	0.610	0.600	0.600	4,746,000	2,847,600	0.6000	61.23	61.23	62.25	61.23	61.23	46,506	61.231	1.69%
1996-02-28	0	0.590	0.590	0.600	0.590	0.610	3,476,000	2,083,680	0.5994	60.21	60.21	61.23	60.21	62.25	34,061	61.175	-1.67%
1996-02-27	0	0.600	0.590	0.600	0.580	0.600	3,246,000	1,917,360	0.5907	61.23	60.21	61.23	59.19	61.23	31,807	60.280	3.45%
1996-02-26	0	0.580	0.580	0.590	0.580	0.590	4,356,000	2,559,960	0.5877	59.19	59.19	60.21	59.19	60.21	42,684	59.974	-1.69%
1996-02-23	0	0.590	0.580	0.590	0.580	0.600	4,954,000	2,940,960	0.5937	60.21	59.19	60.21	59.19	61.23	48,544	60.583	0.00%
1996-02-22	1	0.590	-	-	-	-	0	0	-	60.21	-	-	-	-	0	-	0.00%
1996-02-16	1	0.590	-	-	-	-	0	0	-	60.21	-	-	-	-	0	-	0.00%
1996-02-15	0	0.590	0.590	0.600	0.580	0.600	5,310,000	3,100,800	0.5840	60.21	60.21	61.23	59.19	61.23	52,032	59.594	1.72%
1996-02-14	0	0.580	0.580	0.590	0.580	0.590	5,046,000	2,936,980	0.5820	59.19	59.19	60.21	59.19	60.21	49,446	59.398	0.00%
1996-02-13	0	0.580	0.570	0.580	0.570	0.600	3,774,000	2,192,040	0.5808	59.19	58.17	59.19	58.17	61.23	36,981	59.274	3.57%
1996-02-12	0	0.560	0.560	0.570	0.560	0.580	4,420,000	2,516,800	0.5694	57.15	57.15	58.17	57.15	59.19	43,311	58.109	-1.75%
1996-02-09	0	0.570	0.560	0.570	0.570	0.590	3,704,000	2,121,880	0.5729	58.17	57.15	58.17	58.17	60.21	36,295	58.462	0.00%
1996-02-08	0	0.570	0.570	0.580	0.560	0.580	6,804,000	3,868,200	0.5685	58.17	58.17	59.19	57.15	59.19	66,672	58.018	0.00%
1996-02-07	0	0.570	0.570	0.580	0.550	0.590	3,550,000	2,037,800	0.5740	58.17	58.17	59.19	56.13	60.21	34,786	58.581	-5.00%
1996-02-06	0	0.600	0.590	0.600	0.580	0.600	8,018,000	4,742,100	0.5914	61.23	60.21	61.23	59.19	61.23	78,568	60.357	0.00%
1996-02-05	0	0.600	0.590	0.600	0.570	0.620	14,112,000	8,450,400	0.5988	61.23	60.21	61.23	58.17	63.27	138,283	61.110	5.26%
1996-02-02	0	0.570	0.560	0.570	0.560	0.570	5,886,000	3,298,060	0.5603	58.17	57.15	58.17	57.15	58.17	57,677	57.182	1.79%
1996-02-01	0	0.560	0.550	0.560	0.560	0.570	6,342,000	3,573,020	0.5634	57.15	56.13	57.15	57.15	58.17	62,145	57.495	0.00%
1996-01-31	0	0.560	0.550	0.560	0.550	0.570	9,014,000	5,018,580	0.5568	57.15	56.13	57.15	56.13	58.17	88,328	56.818	0.00%
1996-01-30	0	0.560	0.560	0.570	0.550	0.570	17,612,000	9,883,760	0.5612	57.15	57.15	58.17	56.13	58.17	172,579	57.271	3.70%
1996-01-29	0	0.540	0.540	0.550	0.530	0.560	14,412,000	7,877,900	0.5466	55.11	55.11	56.13	54.09	57.15	141,223	55.784	-1.82%
1996-01-26	0	0.550	0.540	0.550	0.510	0.560	28,536,000	15,430,840	0.5407	56.13	55.11	56.13	52.05	57.15	279,623	55.184	5.77%
1996-01-25	0	0.520	0.510	0.520	0.490	0.520	12,950,000	6,603,320	0.5099	53.07	52.05	53.07	50.01	53.07	126,896	52.037	8.33%
1996-01-24	0	0.480	0.475	0.480	0.475	0.480	2,716,000	1,296,250	0.4773	48.98	48.47	48.98	48.47	48.98	26,614	48.706	2.13%
1996-01-23	0	0.470	0.465	0.470	0.465	0.480	800,000	376,550	0.4707	47.96	47.45	47.96	47.45	48.98	7,839	48.034	0.00%
1996-01-22	0	0.470	0.460	0.470	0.460	0.475	1,856,000	876,250	0.4721	47.96	46.94	47.96	46.94	48.47	18,187	48.180	0.00%
1996-01-19	0	0.470	0.470	0.475	0.460	0.475	1,732,000	810,090	0.4677	47.96	47.96	48.47	46.94	48.47	16,972	47.732	1.08%
1996-01-18	0	0.465	0.460	0.465	0.450	0.470	1,300,000	605,500	0.4658	47.45	46.94	47.45	45.92	47.96	12,739	47.533	8.14%
1996-01-17	0	0.430	0.430	0.435	0.430	0.450	920,000	406,350	0.4417	43.88	43.88	44.39	43.88	45.92	9,015	45.075	-5.49%
1996-01-16	0	0.455	0.450	0.455	0.455	0.460	1,310,000	597,050	0.4558	46.43	45.92	46.43	46.43	46.94	12,837	46.511	1.11%
1996-01-15	0	0.450	0.450	0.460	0.450	0.460	560,000	255,300	0.4559	45.92	45.92	46.94	45.92	46.94	5,487	46.525	-2.17%
1996-01-12	0	0.460	0.460	0.465	0.455	0.475	2,440,000	1,141,490	0.4678	46.94	46.94	47.45	46.43	48.47	23,909	47.742	-3.16%
1996-01-11	0	0.475	0.470	0.475	0.470	0.475	2,708,000	1,285,800	0.4748	48.47	47.96	48.47	47.96	48.47	26,536	48.456	-1.04%
1996-01-10	0	0.480	0.475	0.480	0.470	0.480	4,764,000	2,270,100	0.4765	48.98	48.47	48.98	47.96	48.98	46,682	48.629	4.35%
1996-01-09	0	0.460	0.460	0.470	0.460	0.470	1,090,000	505,500	0.4638	46.94	46.94	47.96	46.94	47.96	10,681	47.328	-1.08%
1996-01-08	0	0.465	0.465	0.470	0.460	0.470	1,110,000	516,050	0.4649	47.45	47.45	47.96	46.94	47.96	10,877	47.445	0.00%
1996-01-05	0	0.465	0.460	0.470	0.455	0.465	2,098,000	968,910	0.4618	47.45	46.94	47.96	46.43	47.45	20,558	47.130	1.09%
1996-01-04	0	0.460	0.455	0.460	0.460	0.500	4,560,000	2,119,750	0.4649	46.94	46.43	46.94	46.94	51.03	44,683	47.439	-6.12%
1996-01-03	0	0.490	0.490	0.495	0.415	0.495	3,322,000	1,488,430	0.4481	50.01	50.01	50.52	42.35	50.52	32,552	45.724	16.67%
1996-01-02	0	0.420	0.415	0.420	0.415	0.420	900,000	376,400	0.4182	42.86	42.35	42.86	42.35	42.86	8,819	42.680	1.20%
1995-12-29	0	0.415	0.415	0.420	0.415	0.420	540,000	226,100	0.4187	42.35	42.35	42.86	42.35	42.86	5,291	42.729	-1.19%
1995-12-28	0	0.420	0.420	0.425	0.420	0.425	592,000	249,140	0.4208	42.86	42.86	43.37	42.86	43.37	5,801	42.948	0.00%
1995-12-27	0	0.420	0.415	0.425	0.400	0.425	1,290,000	538,470	0.4174	42.86	42.35	43.37	40.82	43.37	12,641	42.598	1.20%
1995-12-22	0	0.415	0.415	0.425	0.415	0.415	408,000	169,320	0.4150	42.35	42.35	43.37	42.35	42.35	3,998	42.351	-2.35%
1995-12-21	0	0.425	0.410	0.425	0.415	0.435	1,598,000	679,390	0.4252	43.37	41.84	43.37	42.35	44.39	15,659	43.387	1.19%
1995-12-20	0	0.420	0.420	0.435	0.410	0.435	2,486,000	1,036,870	0.4171	42.86	42.86	44.39	41.84	44.39	24,360	42.564	2.44%
1995-12-19	0	0.410	0.400	0.410	0.395	0.430	2,692,000	1,110,080	0.4124	41.84	40.82	41.84	40.31	43.88	26,379	42.082	-1.20%
1995-12-18	0	0.415	0.405	0.415	0.395	0.415	2,142,000	858,550	0.4008	42.35	41.33	42.35	40.31	42.35	20,989	40.904	1.22%
1995-12-15	0	0.410	0.405	0.410	0.405	0.410	1,392,000	569,600	0.4092	41.84	41.33	41.84	41.33	41.84	13,640	41.759	0.00%
1995-12-14	0	0.410	0.410	0.420	0.410	0.415	390,000	160,900	0.4126	41.84	41.84	42.86	41.84	42.35	3,822	42.103	-3.53%
1995-12-13	0	0.425	0.415	0.430	0.415	0.430	1,228,000	515,360	0.4197	43.37	42.35	43.88	42.35	43.88	12,033	42.828	0.00%
1995-12-12	0	0.425	0.425	0.430	0.425	0.430	4,266,000	1,827,770	0.4285	43.37	43.37	43.88	43.37	43.88	41,802	43.724	-1.16%
1995-12-11	0	0.430	0.430	0.435	0.430	0.435	2,100,000	904,950	0.4309	43.88	43.88	44.39	43.88	44.39	20,578	43.977	1.18%
1995-12-08	0	0.425	0.415	0.425	0.415	0.425	1,750,000	739,200	0.4224	43.37	42.35	43.37	42.35	43.37	17,148	43.107	0.00%
1995-12-07	0	0.425	0.420	0.425	0.420	0.425	4,402,000	1,868,040	0.4244	43.37	42.86	43.37	42.86	43.37	43,135	43.307	0.00%
1995-12-06	0	0.425	0.425	0.430	0.420	0.435	3,646,000	1,564,660	0.4291	43.37	43.37	43.88	42.86	44.39	35,727	43.795	-2.30%
1995-12-05	0	0.435	0.430	0.440	0.425	0.440	8,738,000	3,775,030	0.4320	44.39	43.88	44.90	43.37	44.90	85,623	44.089	4.82%
1995-12-04	0	0.415	0.415	0.420	0.415	0.425	3,340,000	1,401,700	0.4197	42.35	42.35	42.86	42.35	43.37	32,729	42.828	0.00%
1995-12-01	0	0.415	0.410	0.415	0.400	0.425	2,216,000	920,720	0.4155	42.35	41.84	42.35	40.82	43.37	21,714	42.401	1.22%
1995-11-30	0	0.410	0.410	0.415	0.410	0.440	5,680,000	2,416,910	0.4255	41.84	41.84	42.35	41.84	44.90	55,658	43.424	-5.75%
1995-11-29	0	0.435	0.430	0.435	0.430	0.445	9,972,000	4,342,760	0.4355	44.39	43.88	44.39	43.88	45.41	97,715	44.443	1.16%
1995-11-28	0	0.430	0.425	0.430	0.415	0.435	3,926,000	1,665,010	0.4241	43.88	43.37	43.88	42.35	44.39	38,471	43.280	3.61%
1995-11-27	0	0.415	0.415	0.420	0.415	0.440	3,530,000	1,512,800	0.4286	42.35	42.35	42.86	42.35	44.90	34,590	43.735	-3.49%
1995-11-24	0	0.430	0.425	0.430	0.410	0.440	8,632,000	3,678,300	0.4261	43.88	43.37	43.88	41.84	44.90	84,585	43.487	2.38%
1995-11-23	0	0.420	0.405	0.420	0.365	0.420	4,018,000	1,597,890	0.3977	42.86	41.33	42.86	37.25	42.86	39,372	40.584	12.00%
1995-11-22	0	0.375	0.375	0.385	0.370	0.390	3,180,000	1,202,360	0.3781	38.27	38.27	39.29	37.76	39.80	31,161	38.586	0.00%
1995-11-21	0	0.375	0.375	0.395	0.370	0.390	888,000	345,660	0.3893	38.27	38.27	40.31	37.76	39.80	8,701	39.724	-3.85%
1995-11-20	0	0.390	0.390	0.395	0.390	0.410	1,430,000	567,400	0.3968	39.80	39.80	40.31	39.80	41.84	14,013	40.492	-1.27%
1995-11-17	0	0.395	0.395	0.400	0.390	0.400	1,280,000	503,100	0.3930	40.31	40.31	40.82	39.80	40.82	12,543	40.111	-1.25%
1995-11-16	0	0.400	0.395	0.400	0.390	0.405	1,200,000	471,900	0.3933	40.82	40.31	40.82	39.80	41.33	11,759	40.132	-2.44%
1995-11-15	0	0.410	0.400	0.410	0.410	0.410	340,000	139,400	0.4100	41.84	40.82	41.84	41.84	41.84	3,332	41.841	0.00%
1995-11-14	0	0.410	0.400	0.415	0.395	0.410	2,154,000	864,030	0.4011	41.84	40.82	42.35	40.31	41.84	21,107	40.936	0.00%
1995-11-13	0	0.410	0.410	0.420	0.410	0.420	1,536,000	640,120	0.4167	41.84	41.84	42.86	41.84	42.86	15,051	42.530	-2.38%
1995-11-10	0	0.420	0.415	0.420	0.410	0.420	450,000	187,430	0.4165	42.86	42.35	42.86	41.84	42.86	4,410	42.506	2.44%
1995-11-09	0	0.410	0.410	0.415	0.410	0.420	1,100,000	457,250	0.4157	41.84	41.84	42.35	41.84	42.86	10,779	42.421	-5.75%
1995-11-08	0	0.435	0.420	0.435	0.410	0.435	1,640,000	686,870	0.4188	44.39	42.86	44.39	41.84	44.39	16,070	42.742	3.57%
1995-11-07	0	0.420	0.420	0.425	0.420	0.430	1,152,000	488,040	0.4236	42.86	42.86	43.37	42.86	43.88	11,288	43.234	-2.33%
1995-11-06	0	0.430	0.425	0.430	0.420	0.450	9,340,000	4,120,600	0.4412	43.88	43.37	43.88	42.86	45.92	91,522	45.023	2.38%
1995-11-03	0	0.420	0.420	0.425	0.410	0.430	2,400,000	1,002,200	0.4176	42.86	42.86	43.37	41.84	43.88	23,517	42.615	-1.18%
1995-11-02	0	0.425	0.420	0.425	0.410	0.440	8,990,000	3,834,810	0.4266	43.37	42.86	43.37	41.84	44.90	88,093	43.532	-4.49%
1995-10-31	0	0.445	0.440	0.450	0.425	0.460	4,368,000	1,933,660	0.4427	45.41	44.90	45.92	43.37	46.94	42,802	45.177	0.00%
1995-10-30	0	0.445	0.445	0.450	0.445	0.485	3,198,000	1,489,900	0.4659	45.41	45.41	45.92	45.41	49.50	31,337	47.544	-9.18%
1995-10-27	0	0.490	0.485	0.490	0.485	0.495	2,260,000	1,109,300	0.4908	50.01	49.50	50.01	49.50	50.52	22,146	50.091	-1.01%
1995-10-26	0	0.495	0.490	0.500	0.485	0.500	1,100,000	542,550	0.4932	50.52	50.01	51.03	49.50	51.03	10,779	50.335	1.02%
1995-10-25	0	0.490	0.490	0.495	0.490	0.490	1,258,000	616,420	0.4900	50.01	50.01	50.52	50.01	50.01	12,327	50.005	-1.01%
1995-10-24	0	0.495	0.495	0.500	0.490	0.500	3,044,000	1,504,240	0.4942	50.52	50.52	51.03	50.01	51.03	29,828	50.430	-1.00%
1995-10-23	0	0.500	0.495	0.500	0.490	0.510	6,770,000	3,385,300	0.5000	51.03	50.52	51.03	50.01	52.05	66,339	51.030	3.09%
1995-10-20	0	0.485	0.485	0.490	0.485	0.500	5,132,000	2,518,970	0.4908	49.50	49.50	50.01	49.50	51.03	50,288	50.091	-2.02%
1995-10-19	0	0.495	0.495	0.500	0.495	0.500	3,068,000	1,519,510	0.4953	50.52	50.52	51.03	50.52	51.03	30,063	50.544	-1.00%
1995-10-18	0	0.500	0.490	0.500	0.495	0.510	8,120,000	4,102,200	0.5052	51.03	50.01	51.03	50.52	52.05	79,568	51.556	-1.96%
1995-10-17	0	0.510	0.510	0.520	0.500	0.530	19,574,000	10,117,720	0.5169	52.05	52.05	53.07	51.03	54.09	191,805	52.750	0.00%
1995-10-16	0	0.510	0.500	0.510	0.485	0.510	5,334,000	2,658,120	0.4983	52.05	51.03	52.05	49.50	52.05	52,268	50.856	7.37%
1995-10-13	0	0.475	0.475	0.480	0.470	0.485	1,626,000	772,840	0.4753	48.47	48.47	48.98	47.96	49.50	15,933	48.505	0.00%
1995-10-12	0	0.475	0.470	0.475	0.475	0.480	1,060,000	505,550	0.4769	48.47	47.96	48.47	48.47	48.98	10,387	48.672	1.06%
1995-10-11	0	0.470	0.470	0.485	0.470	0.480	2,340,000	1,114,450	0.4763	47.96	47.96	49.50	47.96	48.98	22,930	48.603	-2.08%
1995-10-10	0	0.480	0.475	0.480	0.480	0.490	6,518,000	3,153,090	0.4838	48.98	48.47	48.98	48.98	50.01	63,870	49.368	-1.03%
1995-10-09	0	0.485	0.485	0.490	0.485	0.490	5,560,000	2,718,000	0.4888	49.50	49.50	50.01	49.50	50.01	54,482	49.888	0.00%
1995-10-06	0	0.485	0.485	0.490	0.485	0.520	18,674,000	9,467,760	0.5070	49.50	49.50	50.01	49.50	53.07	182,986	51.740	-2.02%
1995-10-05	0	0.495	0.490	0.500	0.470	0.510	27,696,000	13,728,580	0.4957	50.52	50.01	51.03	47.96	52.05	271,392	50.586	10.00%
1995-10-04	0	0.450	0.450	0.460	0.440	0.455	4,316,000	1,941,760	0.4499	45.92	45.92	46.94	44.90	46.43	42,292	45.913	-1.10%
1995-10-03	0	0.455	0.450	0.455	0.440	0.455	3,670,000	1,650,400	0.4497	46.43	45.92	46.43	44.90	46.43	35,962	45.893	2.25%
1995-10-02	0	0.445	0.440	0.445	0.445	0.450	1,360,000	610,000	0.4485	45.41	44.90	45.41	45.41	45.92	13,327	45.773	-1.11%
1995-09-29	0	0.450	0.440	0.445	0.445	0.455	4,560,000	2,047,900	0.4491	45.92	44.90	45.41	45.41	46.43	44,683	45.831	-1.10%
1995-09-28	0	0.455	0.450	0.455	0.450	0.465	5,944,000	2,727,360	0.4588	46.43	45.92	46.43	45.92	47.45	58,245	46.826	-2.15%
1995-09-27	0	0.465	0.460	0.465	0.455	0.495	11,488,000	5,498,280	0.4786	47.45	46.94	47.45	46.43	50.52	112,570	48.843	-6.06%
1995-09-26	0	0.495	0.490	0.495	0.480	0.540	39,336,000	19,985,090	0.5081	50.52	50.01	50.52	48.98	55.11	385,452	51.848	-2.94%
1995-09-25	0	0.510	0.500	0.510	0.450	0.510	23,346,000	11,080,660	0.4746	52.05	51.03	52.05	45.92	52.05	228,766	48.437	10.87%
1995-09-22	0	0.460	0.455	0.460	0.440	0.470	24,746,000	11,222,980	0.4535	46.94	46.43	46.94	44.90	47.96	242,485	46.283	5.75%
1995-09-21	0	0.435	0.430	0.440	0.425	0.450	17,750,000	7,778,930	0.4382	44.39	43.88	44.90	43.37	45.92	173,931	44.724	3.57%
1995-09-20	0	0.420	0.415	0.420	0.415	0.425	6,582,000	2,751,050	0.4180	42.86	42.35	42.86	42.35	43.37	64,497	42.654	1.20%
1995-09-19	0	0.415	0.410	0.420	0.410	0.425	3,640,000	1,525,700	0.4191	42.35	41.84	42.86	41.84	43.37	35,668	42.775	-3.49%
1995-09-18	0	0.430	0.425	0.430	0.420	0.435	7,268,000	3,126,430	0.4302	43.88	43.37	43.88	42.86	44.39	71,219	43.899	2.38%
1995-09-15	0	0.420	0.415	0.425	0.420	0.435	7,130,000	3,022,060	0.4239	42.86	42.35	43.37	42.86	44.39	69,867	43.255	-3.45%
1995-09-14	0	0.435	0.430	0.435	0.410	0.440	14,752,000	6,395,330	0.4335	44.39	43.88	44.39	41.84	44.90	144,554	44.242	4.82%
1995-09-13	0	0.415	0.410	0.415	0.410	0.435	3,668,000	1,531,660	0.4176	42.35	41.84	42.35	41.84	44.39	35,943	42.614	-2.35%
1995-09-12	0	0.425	0.420	0.425	0.405	0.430	3,486,000	1,450,300	0.4160	43.37	42.86	43.37	41.33	43.88	34,159	42.457	4.94%
1995-09-11	0	0.405	0.405	0.410	0.400	0.415	2,408,000	980,170	0.4070	41.33	41.33	41.84	40.82	42.35	23,596	41.540	0.00%
1995-09-08	0	0.405	0.405	0.410	0.405	0.420	2,950,000	1,208,690	0.4097	41.33	41.33	41.84	41.33	42.86	28,907	41.813	-2.41%
1995-09-07	0	0.415	0.410	0.415	0.410	0.430	5,408,000	2,272,380	0.4202	42.35	41.84	42.35	41.84	43.88	52,993	42.881	2.47%
1995-09-06	0	0.405	0.400	0.410	0.395	0.435	13,240,000	5,557,380	0.4197	41.33	40.82	41.84	40.31	44.39	129,738	42.835	3.85%
1995-09-05	0	0.390	0.385	0.390	0.385	0.390	1,512,000	587,160	0.3883	39.80	39.29	39.80	39.29	39.80	14,816	39.630	0.00%
1995-09-04	0	0.390	0.390	0.395	0.390	0.390	590,000	230,100	0.3900	39.80	39.80	40.31	39.80	39.80	5,781	39.800	-1.27%
1995-09-01	0	0.395	0.385	0.395	0.380	0.395	3,258,000	1,271,990	0.3904	40.31	39.29	40.31	38.78	40.31	31,925	39.843	3.95%
1995-08-31	0	0.380	0.375	0.385	0.380	0.390	540,000	208,100	0.3854	38.78	38.27	39.29	38.78	39.80	5,291	39.328	-2.56%
1995-08-30	0	0.390	0.390	0.395	0.390	0.395	1,400,000	552,100	0.3944	39.80	39.80	40.31	39.80	40.31	13,719	40.245	-1.27%
1995-08-29	0	0.395	0.390	0.395	0.395	0.405	2,020,000	805,000	0.3985	40.31	39.80	40.31	40.31	41.33	19,794	40.669	-2.47%
1995-08-25	0	0.405	0.405	0.410	0.400	0.410	1,820,000	736,850	0.4049	41.33	41.33	41.84	40.82	41.84	17,834	41.317	-1.22%
1995-08-24	0	0.410	0.405	0.410	0.400	0.410	3,420,000	1,381,300	0.4039	41.84	41.33	41.84	40.82	41.84	33,512	41.218	3.80%
1995-08-23	0	0.395	0.395	0.400	0.395	0.420	3,666,000	1,506,430	0.4109	40.31	40.31	40.82	40.31	42.86	35,923	41.935	-5.95%
1995-08-22	0	0.420	0.415	0.420	0.410	0.435	8,144,000	3,435,610	0.4219	42.86	42.35	42.86	41.84	44.39	79,803	43.051	-1.18%
1995-08-21	0	0.425	0.425	0.430	0.390	0.435	8,200,000	3,442,750	0.4198	43.37	43.37	43.88	39.80	44.39	80,351	42.846	3.66%
1995-08-18	0	0.410	0.405	0.410	0.395	0.410	3,582,000	1,455,620	0.4064	41.84	41.33	41.84	40.31	41.84	35,100	41.471	0.00%
1995-08-17	0	0.410	0.405	0.410	0.410	0.440	11,218,000	4,713,960	0.4202	41.84	41.33	41.84	41.84	44.90	109,925	42.884	-4.65%
1995-08-16	0	0.430	0.430	0.435	0.405	0.440	23,320,000	9,964,550	0.4273	43.88	43.88	44.39	41.33	44.90	228,512	43.606	4.88%
1995-08-15	0	0.410	0.410	0.415	0.390	0.425	26,158,000	10,671,230	0.4080	41.84	41.84	42.35	39.80	43.37	256,321	41.632	6.49%
1995-08-14	0	0.385	0.380	0.385	0.315	0.390	11,232,000	4,132,690	0.3679	39.29	38.78	39.29	32.15	39.80	110,062	37.549	10.00%
1995-08-11	0	0.350	0.340	0.350	0.310	0.360	2,374,000	808,700	0.3406	35.72	34.70	35.72	31.64	36.74	23,263	34.764	7.69%
1995-08-10	0	0.325	0.320	0.340	0.320	0.360	3,566,000	1,203,060	0.3374	33.17	32.66	34.70	32.66	36.74	34,943	34.429	-9.72%
1995-08-09	0	0.360	0.360	0.365	0.360	0.380	1,190,000	433,350	0.3642	36.74	36.74	37.25	36.74	38.78	11,661	37.163	-2.70%
1995-08-08	0	0.370	-	0.380	0.370	0.395	2,170,000	839,150	0.3867	37.76	-	38.78	37.76	40.31	21,264	39.464	-7.50%
1995-08-07	0	0.400	0.400	0.405	0.395	0.410	2,160,000	870,300	0.4029	40.82	40.82	41.33	40.31	41.84	21,166	41.118	-1.23%
1995-08-04	0	0.405	0.405	0.410	0.405	0.420	5,038,000	2,063,330	0.4096	41.33	41.33	41.84	41.33	42.86	49,367	41.796	1.25%
1995-08-03	0	0.400	0.400	0.405	0.400	0.410	3,990,000	1,607,700	0.4029	40.82	40.82	41.33	40.82	41.84	39,098	41.120	-2.44%
1995-08-02	0	0.410	0.410	0.415	0.405	0.425	7,512,000	3,113,620	0.4145	41.84	41.84	42.35	41.33	43.37	73,610	42.299	0.00%
1995-08-01	0	0.410	0.410	0.415	0.410	0.420	5,110,000	2,111,560	0.4132	41.84	41.84	42.35	41.84	42.86	50,073	42.170	-1.20%
1995-07-31	0	0.415	0.415	0.420	0.415	0.445	14,380,000	6,162,850	0.4286	42.35	42.35	42.86	42.35	45.41	140,909	43.736	-2.35%
1995-07-28	0	0.425	0.420	0.425	0.400	0.425	13,620,000	5,603,360	0.4114	43.37	42.86	43.37	40.82	43.37	133,462	41.985	4.94%
1995-07-27	0	0.405	0.405	0.410	0.400	0.410	4,146,000	1,671,110	0.4031	41.33	41.33	41.84	40.82	41.84	40,626	41.134	2.53%
1995-07-26	0	0.395	0.400	0.410	0.395	0.435	27,402,000	11,406,060	0.4162	40.31	40.82	41.84	40.31	44.39	268,511	42.479	-1.25%
1995-07-25	0	0.400	0.395	0.405	0.370	0.420	17,974,000	7,198,960	0.4005	40.82	40.31	41.33	37.76	42.86	176,126	40.874	6.67%
1995-07-24	0	0.375	0.370	0.385	0.375	0.410	6,648,000	2,600,810	0.3912	38.27	37.76	39.29	38.27	41.84	65,143	39.924	-3.85%
1995-07-21	0	0.390	0.385	0.390	0.380	0.400	7,560,000	2,946,600	0.3898	39.80	39.29	39.80	38.78	40.82	74,080	39.776	-2.50%
1995-07-20	0	0.400	0.395	0.405	0.400	0.420	5,090,000	2,090,050	0.4106	40.82	40.31	41.33	40.82	42.86	49,877	41.904	-4.76%
1995-07-19	0	0.420	0.420	0.430	0.415	0.435	5,204,000	2,212,620	0.4252	42.86	42.86	43.88	42.35	44.39	50,994	43.390	-3.45%
1995-07-18	0	0.435	0.435	0.440	0.430	0.450	6,808,000	2,984,140	0.4383	44.39	44.39	44.90	43.88	45.92	66,711	44.732	-1.14%
1995-07-17	0	0.440	0.440	0.450	0.440	0.455	1,386,000	621,600	0.4485	44.90	44.90	45.92	44.90	46.43	13,581	45.769	-2.22%
1995-07-14	0	0.450	0.450	0.455	0.435	0.485	19,752,000	9,205,560	0.4661	45.92	45.92	46.43	44.39	49.50	193,549	47.562	4.65%
1995-07-13	0	0.430	0.425	0.430	0.425	0.435	2,558,000	1,100,930	0.4304	43.88	43.37	43.88	43.37	44.39	25,066	43.922	0.00%
1995-07-12	0	0.430	0.430	0.435	0.430	0.450	2,320,000	1,020,700	0.4400	43.88	43.88	44.39	43.88	45.92	22,734	44.898	-2.27%
1995-07-11	0	0.440	0.435	0.440	0.425	0.465	5,174,000	2,300,490	0.4446	44.90	44.39	44.90	43.37	47.45	50,700	45.375	2.33%
1995-07-10	0	0.430	0.430	0.435	0.415	0.440	2,054,000	875,570	0.4263	43.88	43.88	44.39	42.35	44.90	20,127	43.502	-1.15%
1995-07-07	0	0.435	0.435	0.445	0.430	0.440	2,922,000	1,272,820	0.4356	44.39	44.39	45.41	43.88	44.90	28,633	44.454	-1.14%
1995-07-06	0	0.440	0.435	0.440	0.435	0.465	2,820,000	1,262,150	0.4476	44.90	44.39	44.90	44.39	47.45	27,633	45.675	-4.35%
1995-07-05	0	0.460	0.455	0.465	0.445	0.475	4,790,000	2,197,590	0.4588	46.94	46.43	47.45	45.41	48.47	46,937	46.820	-1.08%
1995-07-04	0	0.465	0.460	0.470	0.465	0.480	7,010,000	3,294,040	0.4699	47.45	46.94	47.96	47.45	48.98	68,691	47.955	1.09%
1995-07-03	0	0.460	0.460	0.465	0.445	0.500	24,588,000	11,830,920	0.4812	46.94	46.94	47.45	45.41	51.03	240,937	49.104	3.37%
1995-06-30	0	0.445	0.440	0.445	0.430	0.455	8,494,000	3,780,370	0.4451	45.41	44.90	45.41	43.88	46.43	83,232	45.419	-2.20%
1995-06-29	0	0.455	0.450	0.455	0.440	0.500	22,756,000	10,525,530	0.4625	46.43	45.92	46.43	44.90	51.03	222,985	47.203	-10.78%
1995-06-28	0	0.510	0.500	0.510	0.390	0.520	42,056,000	19,526,780	0.4643	52.05	51.03	52.05	39.80	53.07	412,105	47.383	36.00%
1995-06-27	0	0.375	0.370	0.385	0.350	0.380	6,600,000	2,416,000	0.3661	38.27	37.76	39.29	35.72	38.78	64,673	37.357	5.63%
1995-06-26	0	0.355	0.355	0.360	0.355	0.370	1,532,000	557,470	0.3639	36.23	36.23	36.74	36.23	37.76	15,012	37.135	-5.33%
1995-06-23	0	0.375	0.360	0.375	0.350	0.375	4,920,000	1,799,320	0.3657	38.27	36.74	38.27	35.72	38.27	48,211	37.322	2.74%
1995-06-22	0	0.365	0.365	0.370	0.350	0.370	4,752,000	1,738,810	0.3659	37.25	37.25	37.76	35.72	37.76	46,565	37.342	1.39%
1995-06-21	0	0.360	0.355	0.365	0.350	0.375	3,480,000	1,270,590	0.3651	36.74	36.23	37.25	35.72	38.27	34,100	37.260	-2.70%
1995-06-20	0	0.370	0.370	0.380	0.365	0.430	7,560,000	2,927,100	0.3872	37.76	37.76	38.78	37.25	43.88	74,080	39.513	-3.90%
1995-06-16	0	0.385	0.385	0.390	0.350	0.400	18,644,000	7,054,240	0.3784	39.29	39.29	39.80	35.72	40.82	182,692	38.613	16.67%
1995-06-15	0	0.330	0.325	0.335	0.300	0.365	7,930,000	2,562,050	0.3231	33.68	33.17	34.19	30.62	37.25	77,706	32.971	10.00%
1995-06-14	0	0.300	0.300	0.305	0.300	0.300	2,012,000	603,600	0.3000	30.62	30.62	31.13	30.62	30.62	19,716	30.616	0.00%
1995-06-13	0	0.300	0.295	0.300	0.300	0.300	824,000	247,200	0.3000	30.62	30.11	30.62	30.62	30.62	8,074	30.616	0.00%
1995-06-12	0	0.300	0.295	0.305	0.300	0.305	2,150,000	648,000	0.3014	30.62	30.11	31.13	30.62	31.13	21,068	30.758	0.00%
1995-06-09	0	0.300	0.295	0.300	0.290	0.300	868,000	254,570	0.2933	30.62	30.11	30.62	29.59	30.62	8,505	29.930	3.45%
1995-06-08	0	0.290	0.285	0.295	0.290	0.295	506,000	147,240	0.2910	29.59	29.08	30.11	29.59	30.11	4,958	29.696	-3.33%
1995-06-07	0	0.300	0.290	0.300	-	-	0	0	-	30.62	29.59	30.62	-	-	0	-	0.00%
1995-06-06	0	0.300	0.290	0.300	0.300	0.300	400,000	120,000	0.3000	30.62	29.59	30.62	30.62	30.62	3,920	30.616	3.45%
1995-06-05	0	0.290	0.290	0.300	0.290	0.290	230,000	66,700	0.2900	29.59	29.59	30.62	29.59	29.59	2,254	29.595	-3.33%
1995-06-01	0	0.300	0.290	0.300	-	-	0	0	-	30.62	29.59	30.62	-	-	0	-	0.00%
1995-05-31	0	0.300	0.290	0.300	-	-	0	0	-	30.62	29.59	30.62	-	-	0	-	0.00%
1995-05-30	0	0.300	-	0.320	0.300	0.300	600,000	180,000	0.3000	30.62	-	32.66	30.62	30.62	5,879	30.616	0.00%
1995-05-29	0	0.300	0.290	0.300	0.300	0.300	100,000	30,000	0.3000	30.62	29.59	30.62	30.62	30.62	980	30.616	0.00%
1995-05-26	0	0.300	-	0.300	-	-	0	0	-	30.62	-	30.62	-	-	0	-	0.00%
1995-05-25	0	0.300	0.290	0.310	0.300	0.300	100,000	30,000	0.3000	30.62	29.59	31.64	30.62	30.62	980	30.616	0.00%
1995-05-24	0	0.300	-	-	-	-	0	0	-	30.62	-	-	-	-	0	-	0.00%
1995-05-23	0	0.300	0.290	0.310	0.300	0.300	300,000	90,000	0.3000	30.62	29.59	31.64	30.62	30.62	2,940	30.616	0.00%
1995-05-22	0	0.300	-	0.310	0.300	0.300	100,000	30,000	0.3000	30.62	-	31.64	30.62	30.62	980	30.616	-3.23%
1995-05-19	0	0.310	0.290	0.310	-	-	0	0	-	31.64	29.59	31.64	-	-	0	-	0.00%
1995-05-18	0	0.310	0.305	0.310	-	-	0	0	-	31.64	31.13	31.64	-	-	0	-	0.00%
1995-05-17	0	0.310	0.310	0.320	-	-	0	0	-	31.64	31.64	32.66	-	-	0	-	0.00%
1995-05-16	0	0.310	0.300	0.320	0.310	0.320	442,000	140,740	0.3184	31.64	30.62	32.66	31.64	32.66	4,331	32.495	3.33%
1995-05-15	0	0.300	0.300	0.320	0.300	0.320	750,000	231,000	0.3080	30.62	30.62	32.66	30.62	32.66	7,349	31.432	-3.23%
1995-05-12	0	0.310	0.320	0.340	0.300	0.320	292,000	90,320	0.3093	31.64	32.66	34.70	30.62	32.66	2,861	31.566	3.33%
1995-05-11	0	0.300	0.300	-	0.300	0.320	130,000	39,600	0.3046	30.62	30.62	-	30.62	32.66	1,274	31.087	0.00%
1995-05-10	0	0.300	0.290	0.300	0.280	0.300	224,000	67,160	0.2998	30.62	29.59	30.62	28.57	30.62	2,195	30.597	0.00%
1995-05-09	0	0.300	0.300	0.310	0.300	0.300	66,000	19,800	0.3000	30.62	30.62	31.64	30.62	30.62	647	30.616	0.00%
1995-05-08	0	0.300	0.280	-	0.300	0.300	1,158,000	347,400	0.3000	30.62	28.57	-	30.62	30.62	11,347	30.616	0.00%
1995-05-05	0	0.300	0.280	0.300	0.300	0.300	210,000	63,000	0.3000	30.62	28.57	30.62	30.62	30.62	2,058	30.616	0.00%
1995-05-04	0	0.300	0.290	0.300	0.300	0.300	370,000	111,000	0.3000	30.62	29.59	30.62	30.62	30.62	3,626	30.616	0.00%
1995-05-03	0	0.300	0.290	0.300	0.300	0.300	240,000	72,000	0.3000	30.62	29.59	30.62	30.62	30.62	2,352	30.616	-1.64%
1995-05-02	0	0.305	0.290	0.305	-	-	0	0	-	31.13	29.59	31.13	-	-	0	-	0.00%
1995-05-01	0	0.305	0.280	0.305	-	-	0	0	-	31.13	28.57	31.13	-	-	0	-	0.00%
1995-04-28	0	0.305	-	-	-	-	0	0	-	31.13	-	-	-	-	0	-	0.00%
1995-04-27	0	0.305	0.300	0.305	-	-	0	0	-	31.13	30.62	31.13	-	-	0	-	0.00%
1995-04-26	0	0.305	0.285	0.305	0.300	0.305	1,082,000	328,100	0.3032	31.13	29.08	31.13	30.62	31.13	10,602	30.946	0.00%
1995-04-25	0	0.305	0.300	0.310	0.300	0.315	1,010,000	310,600	0.3075	31.13	30.62	31.64	30.62	32.15	9,897	31.383	-1.61%
1995-04-24	0	0.310	0.300	0.320	0.300	0.320	750,000	230,500	0.3073	31.64	30.62	32.66	30.62	32.66	7,349	31.364	3.33%
1995-04-21	0	0.300	0.295	0.300	0.300	0.300	280,000	84,000	0.3000	30.62	30.11	30.62	30.62	30.62	2,744	30.616	-4.76%
1995-04-20	0	0.315	0.290	0.320	0.300	0.320	1,236,000	384,460	0.3111	32.15	29.59	32.66	30.62	32.66	12,112	31.743	5.00%
1995-04-19	0	0.300	0.290	0.300	0.290	0.300	136,000	40,640	0.2988	30.62	29.59	30.62	29.59	30.62	1,333	30.495	3.45%
1995-04-18	0	0.290	0.290	0.295	0.290	0.295	100,000	29,250	0.2925	29.59	29.59	30.11	29.59	30.11	980	29.850	0.00%
1995-04-13	0	0.290	0.290	0.300	0.290	0.300	520,000	151,800	0.2919	29.59	29.59	30.62	29.59	30.62	5,095	29.791	-3.33%
1995-04-12	0	0.300	0.285	0.300	0.300	0.300	100,000	30,000	0.3000	30.62	29.08	30.62	30.62	30.62	980	30.616	3.45%
1995-04-11	0	0.290	0.285	0.300	-	-	0	0	-	29.59	29.08	30.62	-	-	0	-	0.00%
1995-04-10	0	0.290	0.285	0.300	0.280	0.290	110,000	31,800	0.2891	29.59	29.08	30.62	28.57	29.59	1,078	29.502	-3.33%
1995-04-07	0	0.300	0.285	0.305	0.285	0.300	236,000	70,260	0.2977	30.62	29.08	31.13	29.08	30.62	2,313	30.382	0.00%
1995-04-06	0	0.300	0.285	0.310	-	-	0	0	-	30.62	29.08	31.64	-	-	0	-	0.00%
1995-04-04	0	0.300	0.290	0.310	0.300	0.300	374,000	112,200	0.3000	30.62	29.59	31.64	30.62	30.62	3,665	30.616	1.69%
1995-04-03	0	0.295	0.290	0.295	0.300	0.300	100,000	30,000	0.3000	30.11	29.59	30.11	30.62	30.62	980	30.616	3.51%
1995-03-31	0	0.285	0.285	0.290	0.280	0.295	270,000	78,350	0.2902	29.08	29.08	29.59	28.57	30.11	2,646	29.614	-1.72%
1995-03-30	0	0.290	0.290	0.295	0.290	0.290	110,000	31,900	0.2900	29.59	29.59	30.11	29.59	29.59	1,078	29.595	-3.33%
1995-03-29	0	0.300	0.290	0.300	0.290	0.300	100,000	29,500	0.2950	30.62	29.59	30.62	29.59	30.62	980	30.105	0.00%
1995-03-28	0	0.300	0.290	0.300	0.290	0.300	130,000	38,200	0.2938	30.62	29.59	30.62	29.59	30.62	1,274	29.987	5.26%
1995-03-27	0	0.285	0.285	0.300	-	-	1,000,000	285,000	0.2850	29.08	29.08	30.62	-	-	9,799	29.085	0.00%
1995-03-24	0	0.285	0.280	0.300	0.285	0.300	234,000	67,890	0.2901	29.08	28.57	30.62	29.08	30.62	2,293	29.608	1.79%
1995-03-23	0	0.280	0.280	0.295	0.280	0.280	72,000	20,160	0.2800	28.57	28.57	30.11	28.57	28.57	706	28.574	0.00%
1995-03-22	0	0.280	0.270	0.300	0.280	0.280	100,000	28,000	0.2800	28.57	27.55	30.62	28.57	28.57	980	28.574	-3.45%
1995-03-21	0	0.290	0.280	0.295	0.280	0.295	540,000	156,300	0.2894	29.59	28.57	30.11	28.57	30.11	5,291	29.538	3.57%
1995-03-20	0	0.280	0.270	0.300	0.280	0.280	100,000	28,000	0.2800	28.57	27.55	30.62	28.57	28.57	980	28.574	-5.08%
1995-03-17	0	0.295	0.295	0.300	0.280	0.290	190,000	54,200	0.2853	30.11	30.11	30.62	28.57	29.59	1,862	29.112	1.72%
1995-03-16	0	0.290	0.275	0.310	0.290	0.290	166,000	48,140	0.2900	29.59	28.06	31.64	29.59	29.59	1,627	29.595	0.00%
1995-03-15	0	0.290	-	0.290	0.285	0.290	134,000	38,360	0.2863	29.59	-	29.59	29.08	29.59	1,313	29.214	0.00%
1995-03-14	0	0.290	0.280	0.315	0.290	0.290	300,000	87,000	0.2900	29.59	28.57	32.15	29.59	29.59	2,940	29.595	-4.92%
1995-03-13	0	0.305	0.280	0.310	0.305	0.305	200,000	61,000	0.3050	31.13	28.57	31.64	31.13	31.13	1,960	31.126	0.00%
1995-03-10	0	0.305	0.300	0.305	0.290	0.305	86,000	24,970	0.2903	31.13	30.62	31.13	29.59	31.13	843	29.631	-1.61%
1995-03-09	0	0.310	0.290	0.310	-	-	0	0	-	31.64	29.59	31.64	-	-	0	-	0.00%
1995-03-08	0	0.310	0.290	0.310	-	-	0	0	-	31.64	29.59	31.64	-	-	0	-	0.00%
1995-03-07	0	0.310	-	0.320	0.310	0.310	550,000	170,500	0.3100	31.64	-	32.66	31.64	31.64	5,389	31.636	0.00%
1995-03-06	0	0.310	-	0.310	-	-	0	0	-	31.64	-	31.64	-	-	0	-	0.00%
1995-03-03	0	0.310	-	0.315	-	-	0	0	-	31.64	-	32.15	-	-	0	-	0.00%
1995-03-02	0	0.310	0.290	0.310	0.300	0.310	50,000	15,260	0.3052	31.64	29.59	31.64	30.62	31.64	490	31.146	3.33%
1995-03-01	0	0.300	0.295	0.315	-	-	0	0	-	30.62	30.11	32.15	-	-	0	-	0.00%
1995-02-28	0	0.300	0.300	0.315	-	-	0	0	-	30.62	30.62	32.15	-	-	0	-	0.00%
1995-02-27	0	0.300	0.290	0.315	0.300	0.300	300,000	90,000	0.3000	30.62	29.59	32.15	30.62	30.62	2,940	30.616	-1.64%
1995-02-24	0	0.305	0.305	0.315	0.300	0.305	150,000	45,500	0.3033	31.13	31.13	32.15	30.62	31.13	1,470	30.956	1.67%
1995-02-23	0	0.300	0.280	0.315	-	-	0	0	-	30.62	28.57	32.15	-	-	0	-	0.00%
1995-02-22	0	0.300	0.290	0.300	-	-	0	0	-	30.62	29.59	30.62	-	-	0	-	-3.23%
1995-02-21	0	0.310	0.300	0.320	-	-	0	0	-	31.64	30.62	32.66	-	-	0	-	0.00%
1995-02-20	0	0.310	0.300	0.310	-	-	0	0	-	31.64	30.62	31.64	-	-	0	-	-4.62%
1995-02-17	0	0.325	0.295	0.325	0.325	0.325	10,000	3,250	0.3250	33.17	30.11	33.17	33.17	33.17	98	33.167	3.17%
1995-02-16	0	0.315	0.315	0.330	0.315	0.330	1,722,000	545,130	0.3166	32.15	32.15	33.68	32.15	33.68	16,874	32.306	1.61%
1995-02-15	0	0.310	0.305	0.325	0.300	0.310	498,000	152,400	0.3060	31.64	31.13	33.17	30.62	31.64	4,880	31.230	0.00%
1995-02-14	0	0.310	0.300	0.310	0.310	0.310	100,000	31,000	0.3100	31.64	30.62	31.64	31.64	31.64	980	31.636	-3.12%
1995-02-13	0	0.320	0.300	0.320	0.305	0.320	220,000	67,230	0.3056	32.66	30.62	32.66	31.13	32.66	2,156	31.186	3.23%
1995-02-10	0	0.310	0.290	0.320	-	-	0	0	-	31.64	29.59	32.66	-	-	0	-	0.00%
1995-02-09	0	0.310	0.300	0.320	0.300	0.310	150,000	46,000	0.3067	31.64	30.62	32.66	30.62	31.64	1,470	31.296	6.90%
1995-02-08	0	0.290	0.290	-	0.280	0.290	1,200,000	340,000	0.2833	29.59	29.59	-	28.57	29.59	11,759	28.915	-3.33%
1995-02-07	0	0.300	0.280	-	0.280	0.300	118,000	33,640	0.2851	30.62	28.57	-	28.57	30.62	1,156	29.093	0.00%
1995-02-06	0	0.300	0.280	-	-	-	0	0	-	30.62	28.57	-	-	-	0	-	0.00%
1995-02-03	0	0.300	-	0.300	0.305	0.305	42,000	12,810	0.3050	30.62	-	30.62	31.13	31.13	412	31.126	7.14%
1995-01-30	0	0.280	-	-	-	-	0	0	-	28.57	-	-	-	-	0	-	0.00%
1995-01-27	0	0.280	0.260	0.300	-	-	100,000	26,000	0.2600	28.57	26.53	30.62	-	-	980	26.533	0.00%
1995-01-26	0	0.280	0.270	0.300	0.280	0.285	82,000	23,110	0.2818	28.57	27.55	30.62	28.57	29.08	804	28.761	-3.45%
1995-01-25	0	0.290	0.285	0.300	0.290	0.290	30,000	8,700	0.2900	29.59	29.08	30.62	29.59	29.59	294	29.595	0.00%
1995-01-24	0	0.290	0.280	0.290	-	-	0	0	-	29.59	28.57	29.59	-	-	0	-	0.00%
1995-01-23	0	0.290	-	0.310	0.290	0.290	174,000	50,460	0.2900	29.59	-	31.64	29.59	29.59	1,705	29.595	0.00%
1995-01-20	0	0.290	0.290	-	0.290	0.290	26,000	7,540	0.2900	29.59	29.59	-	29.59	29.59	255	29.595	1.75%
1995-01-19	0	0.285	0.285	0.310	0.285	0.310	50,000	14,750	0.2950	29.08	29.08	31.64	29.08	31.64	490	30.105	-5.00%
1995-01-18	0	0.300	0.285	0.300	0.280	0.300	48,000	13,940	0.2904	30.62	29.08	30.62	28.57	30.62	470	29.638	7.14%
1995-01-17	0	0.280	0.275	0.290	0.280	0.280	300,000	84,000	0.2800	28.57	28.06	29.59	28.57	28.57	2,940	28.574	0.00%
1995-01-16	0	0.280	0.270	0.290	0.280	0.280	410,000	114,800	0.2800	28.57	27.55	29.59	28.57	28.57	4,018	28.574	0.00%
1995-01-13	0	0.280	0.275	0.280	0.280	0.280	686,000	192,080	0.2800	28.57	28.06	28.57	28.57	28.57	6,722	28.574	0.00%
1995-01-12	0	0.280	0.275	0.285	0.280	0.290	1,706,000	489,710	0.2871	28.57	28.06	29.08	28.57	29.59	16,717	29.294	-6.67%
1995-01-11	0	0.300	-	0.310	0.300	0.310	320,000	98,000	0.3063	30.62	-	31.64	30.62	31.64	3,136	31.253	-1.64%
1995-01-10	0	0.305	0.280	-	0.300	0.305	80,000	24,200	0.3025	31.13	28.57	-	30.62	31.13	784	30.871	3.39%
1995-01-09	0	0.295	-	0.310	0.295	0.295	150,000	44,250	0.2950	30.11	-	31.64	30.11	30.11	1,470	30.105	-6.35%
1995-01-06	0	0.315	-	-	-	-	0	0	-	32.15	-	-	-	-	0	-	0.00%
1995-01-05	0	0.315	-	-	-	-	0	0	-	32.15	-	-	-	-	0	-	0.00%
1995-01-04	0	0.315	0.295	-	-	-	0	0	-	32.15	30.11	-	-	-	0	-	0.00%
1995-01-03	0	0.315	-	0.315	0.320	0.320	60,000	19,200	0.3200	32.15	-	32.15	32.66	32.66	588	32.657	-1.56%
1994-12-30	0	0.320	0.310	0.320	0.300	0.320	150,000	47,000	0.3133	32.66	31.64	32.66	30.62	32.66	1,470	31.976	6.67%
1994-12-29	0	0.300	0.290	0.310	0.300	0.330	3,004,000	906,500	0.3018	30.62	29.59	31.64	30.62	33.68	29,436	30.796	7.14%
1994-12-28	0	0.280	0.280	0.300	0.270	0.270	4,000	1,080	0.2700	28.57	28.57	30.62	27.55	27.55	39	27.554	-5.08%
1994-12-23	0	0.295	0.290	0.300	0.290	0.295	148,000	43,440	0.2935	30.11	29.59	30.62	29.59	30.11	1,450	29.954	-1.67%
1994-12-22	0	0.300	0.290	0.300	0.300	0.300	70,000	21,000	0.3000	30.62	29.59	30.62	30.62	30.62	686	30.616	3.45%
1994-12-21	0	0.290	0.290	0.310	0.290	0.290	30,000	8,700	0.2900	29.59	29.59	31.64	29.59	29.59	294	29.595	0.00%
1994-12-20	0	0.290	0.290	0.310	0.290	0.290	32,000	9,280	0.2900	29.59	29.59	31.64	29.59	29.59	314	29.595	-6.45%
1994-12-19	0	0.310	0.290	0.310	-	-	0	0	-	31.64	29.59	31.64	-	-	0	-	0.00%
1994-12-16	0	0.310	0.300	-	0.300	0.310	170,000	51,300	0.3018	31.64	30.62	-	30.62	31.64	1,666	30.796	3.33%
1994-12-15	0	0.300	-	0.310	-	-	0	0	-	30.62	-	31.64	-	-	0	-	0.00%
1994-12-14	0	0.300	0.290	0.300	0.290	0.300	350,000	103,560	0.2959	30.62	29.59	30.62	29.59	30.62	3,430	30.196	5.26%
1994-12-13	0	0.285	0.285	0.300	0.280	0.300	60,000	17,400	0.2900	29.08	29.08	30.62	28.57	30.62	588	29.595	-5.00%
1994-12-12	0	0.300	0.300	-	0.300	0.320	100,000	31,000	0.3100	30.62	30.62	-	30.62	32.66	980	31.636	-6.25%
1994-12-09	0	0.320	0.320	0.330	0.300	0.320	176,000	54,820	0.3115	32.66	32.66	33.68	30.62	32.66	1,725	31.787	0.00%
1994-12-08	0	0.320	-	0.330	0.320	0.320	140,000	44,800	0.3200	32.66	-	33.68	32.66	32.66	1,372	32.657	-3.03%
1994-12-07	0	0.330	0.330	0.350	0.330	0.330	160,000	52,800	0.3300	33.68	33.68	35.72	33.68	33.68	1,568	33.677	-2.94%
1994-12-06	0	0.340	0.340	-	0.330	0.340	318,000	107,070	0.3367	34.70	34.70	-	33.68	34.70	3,116	34.361	0.00%
1994-12-05	0	0.340	0.330	0.350	0.330	0.340	370,000	124,800	0.3373	34.70	33.68	35.72	33.68	34.70	3,626	34.422	3.03%
1994-12-02	0	0.330	0.310	0.330	0.330	0.330	50,000	16,500	0.3300	33.68	31.64	33.68	33.68	33.68	490	33.677	-2.94%
1994-12-01	0	0.340	0.340	0.350	0.340	0.340	252,000	85,680	0.3400	34.70	34.70	35.72	34.70	34.70	2,469	34.698	0.00%
1994-11-30	0	0.340	-	-	-	-	0	0	-	34.70	-	-	-	-	0	-	0.00%
1994-11-29	0	0.340	0.340	0.360	0.340	0.340	50,000	17,000	0.3400	34.70	34.70	36.74	34.70	34.70	490	34.698	-1.45%
1994-11-28	0	0.345	0.345	0.350	0.345	0.360	310,000	108,000	0.3484	35.21	35.21	35.72	35.21	36.74	3,038	35.553	1.47%
1994-11-25	0	0.340	0.340	-	-	-	0	0	-	34.70	34.70	-	-	-	0	-	0.00%
1994-11-24	0	0.340	0.340	-	0.340	0.340	8,000	2,720	0.3400	34.70	34.70	-	34.70	34.70	78	34.698	-2.86%
1994-11-23	0	0.350	-	-	-	-	0	0	-	35.72	-	-	-	-	0	-	0.00%
1994-11-22	0	0.350	0.350	0.380	0.350	0.380	270,000	101,200	0.3748	35.72	35.72	38.78	35.72	38.78	2,646	38.250	-12.50%
1994-11-21	0	0.400	0.380	0.400	0.380	0.400	58,000	23,040	0.3972	40.82	38.78	40.82	38.78	40.82	568	40.539	5.26%
1994-11-18	0	0.380	0.375	0.380	0.375	0.390	882,000	336,870	0.3819	38.78	38.27	38.78	38.27	39.80	8,643	38.977	-7.32%
1994-11-17	0	0.410	0.400	0.410	0.400	0.415	548,000	223,540	0.4079	41.84	40.82	41.84	40.82	42.35	5,370	41.629	5.13%
1994-11-16	0	0.390	0.390	0.400	0.380	0.390	948,000	363,720	0.3837	39.80	39.80	40.82	38.78	39.80	9,289	39.154	2.63%
1994-11-15	0	0.380	0.370	0.380	0.370	0.380	212,000	78,820	0.3718	38.78	37.76	38.78	37.76	38.78	2,077	37.942	2.70%
1994-11-14	0	0.370	0.340	0.375	0.360	0.380	430,000	162,300	0.3774	37.76	34.70	38.27	36.74	38.78	4,214	38.519	-2.63%
1994-11-11	0	0.380	0.370	0.380	0.365	0.380	526,000	196,820	0.3742	38.78	37.76	38.78	37.25	38.78	5,154	38.186	0.00%
1994-11-10	0	0.380	0.365	0.410	0.380	0.400	610,000	240,000	0.3934	38.78	37.25	41.84	38.78	40.82	5,977	40.151	0.00%
1994-11-09	0	0.380	0.380	0.410	0.380	0.380	10,000	3,800	0.3800	38.78	38.78	41.84	38.78	38.78	98	38.780	-7.32%
1994-11-08	0	0.410	0.410	0.420	0.410	0.420	200,000	82,750	0.4138	41.84	41.84	42.86	41.84	42.86	1,960	42.224	-2.38%
1994-11-07	0	0.420	0.420	0.425	0.420	0.440	180,000	76,700	0.4261	42.86	42.86	43.37	42.86	44.90	1,764	43.485	-3.45%
1994-11-04	0	0.435	0.435	0.440	0.430	0.440	514,000	223,020	0.4339	44.39	44.39	44.90	43.88	44.90	5,037	44.279	-5.43%
1994-11-03	0	0.460	0.450	0.460	0.435	0.460	410,000	181,650	0.4430	46.94	45.92	46.94	44.39	46.94	4,018	45.214	1.10%
1994-11-02	0	0.455	0.430	0.455	0.430	0.455	240,000	104,840	0.4368	46.43	43.88	46.43	43.88	46.43	2,352	44.580	-1.09%
1994-11-01	0	0.460	0.450	0.460	0.445	0.460	284,000	127,640	0.4494	46.94	45.92	46.94	45.41	46.94	2,783	45.866	-1.08%
1994-10-31	0	0.465	0.445	0.465	0.460	0.470	240,000	111,730	0.4655	47.45	45.41	47.45	46.94	47.96	2,352	47.509	3.33%
1994-10-28	0	0.450	0.440	0.460	0.450	0.470	390,000	177,550	0.4553	45.92	44.90	46.94	45.92	47.96	3,822	46.460	-3.23%
1994-10-27	0	0.465	0.465	0.470	0.465	0.475	538,000	252,200	0.4688	47.45	47.45	47.96	47.45	48.47	5,272	47.839	0.00%
1994-10-26	0	0.465	0.455	0.465	0.460	0.480	536,000	251,930	0.4700	47.45	46.43	47.45	46.94	48.98	5,252	47.966	-3.12%
1994-10-25	0	0.480	0.480	0.500	0.480	0.480	100,000	48,000	0.4800	48.98	48.98	51.03	48.98	48.98	980	48.985	0.00%
1994-10-24	0	0.480	0.480	0.500	0.480	0.490	64,000	31,120	0.4863	48.98	48.98	51.03	48.98	50.01	627	49.623	-2.04%
1994-10-21	0	0.490	0.485	0.510	0.490	0.500	630,000	314,800	0.4997	50.01	49.50	52.05	50.01	51.03	6,173	50.993	-5.77%
1994-10-20	0	0.520	0.485	0.520	0.490	0.520	140,000	71,000	0.5071	53.07	49.50	53.07	50.01	53.07	1,372	51.755	4.00%
1994-10-19	0	0.500	-	0.500	0.500	0.510	50,000	25,300	0.5060	51.03	-	51.03	51.03	52.05	490	51.638	-3.85%
1994-10-18	0	0.520	0.520	0.550	0.520	0.540	86,000	45,440	0.5284	53.07	53.07	56.13	53.07	55.11	843	53.921	-3.70%
1994-10-17	0	0.540	-	0.550	-	-	0	0	-	55.11	-	56.13	-	-	0	-	0.00%
1994-10-14	0	0.540	0.530	0.540	0.530	0.550	344,000	183,960	0.5348	55.11	54.09	55.11	54.09	56.13	3,371	54.574	0.00%
1994-10-12	0	0.540	0.530	0.540	0.530	0.560	260,000	142,000	0.5462	55.11	54.09	55.11	54.09	57.15	2,548	55.736	-3.57%
1994-10-11	0	0.560	-	0.600	0.560	0.560	46,000	25,760	0.5600	57.15	-	61.23	57.15	57.15	451	57.149	0.00%
1994-10-10	0	0.560	0.560	0.580	0.560	0.560	154,000	86,240	0.5600	57.15	57.15	59.19	57.15	57.15	1,509	57.149	0.00%
1994-10-07	0	0.560	0.550	0.560	0.560	0.560	100,000	56,000	0.5600	57.15	56.13	57.15	57.15	57.15	980	57.149	0.00%
1994-10-06	0	0.560	0.560	0.580	0.560	0.560	74,000	41,440	0.5600	57.15	57.15	59.19	57.15	57.15	725	57.149	-3.45%
1994-10-05	0	0.580	0.550	0.580	-	-	0	0	-	59.19	56.13	59.19	-	-	0	-	-1.69%
1994-10-04	0	0.590	-	0.600	-	-	0	0	-	60.21	-	61.23	-	-	0	-	0.00%
1994-10-03	0	0.590	-	0.600	-	-	0	0	-	60.21	-	61.23	-	-	0	-	0.00%
1994-09-30	0	0.590	0.590	0.600	0.590	0.590	22,000	12,980	0.5900	60.21	60.21	61.23	60.21	60.21	216	60.210	0.00%
1994-09-29	0	0.590	0.590	0.600	0.590	0.600	130,000	77,740	0.5980	60.21	60.21	61.23	60.21	61.23	1,274	61.027	1.72%
1994-09-28	0	0.580	0.580	0.600	0.580	0.585	118,000	68,640	0.5817	59.19	59.19	61.23	59.19	59.70	1,156	59.363	0.00%
1994-09-27	0	0.580	0.580	0.585	0.580	0.585	122,000	70,850	0.5807	59.19	59.19	59.70	59.19	59.70	1,195	59.265	0.00%
1994-09-26	0	0.580	0.580	0.600	0.580	0.600	66,000	39,280	0.5952	59.19	59.19	61.23	59.19	61.23	647	60.736	-3.33%
1994-09-23	0	0.600	0.580	0.620	-	-	0	0	-	61.23	59.19	63.27	-	-	0	-	0.00%
1994-09-22	0	0.600	-	-	-	-	0	0	-	61.23	-	-	-	-	0	-	0.00%
1994-09-20	0	0.600	0.590	0.600	0.600	0.600	20,000	12,000	0.6000	61.23	60.21	61.23	61.23	61.23	196	61.231	0.00%
1994-09-19	0	0.600	0.590	0.600	0.600	0.610	350,000	211,700	0.6049	61.23	60.21	61.23	61.23	62.25	3,430	61.727	-4.76%
1994-09-16	0	0.630	0.585	0.630	0.610	0.630	82,000	50,060	0.6105	64.29	59.70	64.29	62.25	64.29	804	62.301	3.28%
1994-09-15	0	0.610	0.610	0.635	-	-	0	0	-	62.25	62.25	64.80	-	-	0	-	1.67%
1994-09-14	0	0.600	0.595	0.600	0.600	0.620	432,000	261,800	0.6060	61.23	60.72	61.23	61.23	63.27	4,233	61.845	0.00%
1994-09-13	0	0.600	-	0.610	0.600	0.615	80,000	48,750	0.6094	61.23	-	62.25	61.23	62.76	784	62.188	-2.44%
1994-09-12	0	0.615	0.615	0.665	0.600	0.640	1,182,000	725,030	0.6134	62.76	62.76	67.86	61.23	65.31	11,582	62.598	-6.82%
1994-09-09	0	0.660	-	0.660	0.665	0.665	50,000	33,250	0.6650	67.35	-	67.35	67.86	67.86	490	67.864	0.00%
1994-09-08	0	0.660	0.650	0.665	0.660	0.690	570,000	383,800	0.6733	67.35	66.33	67.86	67.35	70.42	5,585	68.715	-1.49%
1994-09-07	0	0.670	0.650	0.670	0.640	0.690	4,052,000	2,730,540	0.6739	68.37	66.33	68.37	65.31	70.42	39,705	68.770	7.20%
1994-09-06	0	0.625	0.625	0.635	0.595	0.625	1,950,000	1,188,340	0.6094	63.78	63.78	64.80	60.72	63.78	19,108	62.191	6.84%
1994-09-05	0	0.585	0.585	0.600	0.570	0.610	2,202,000	1,285,620	0.5838	59.70	59.70	61.23	58.17	62.25	21,577	59.582	1.74%
1994-09-02	0	0.575	0.565	0.580	0.570	0.575	318,000	182,260	0.5731	58.68	57.66	59.19	58.17	58.68	3,116	58.490	0.88%
1994-09-01	0	0.570	0.555	0.570	0.555	0.570	110,000	61,790	0.5617	58.17	56.64	58.17	56.64	58.17	1,078	57.325	0.88%
1994-08-31	0	0.565	0.560	0.565	0.565	0.565	152,000	85,880	0.5650	57.66	57.15	57.66	57.66	57.66	1,489	57.659	-1.74%
1994-08-30	0	0.575	0.570	0.575	0.570	0.575	150,000	85,950	0.5730	58.68	58.17	58.68	58.17	58.68	1,470	58.476	0.88%
1994-08-26	0	0.570	0.570	0.575	0.565	0.570	48,000	27,210	0.5669	58.17	58.17	58.68	57.66	58.17	470	57.851	0.88%
1994-08-25	0	0.565	0.565	-	0.565	0.565	12,000	6,780	0.5650	57.66	57.66	-	57.66	57.66	118	57.659	-2.59%
1994-08-24	0	0.580	-	0.580	-	-	0	0	-	59.19	-	59.19	-	-	0	-	0.00%
1994-08-23	0	0.580	0.575	0.580	0.560	0.580	124,000	70,670	0.5699	59.19	58.68	59.19	57.15	59.19	1,215	58.161	1.75%
1994-08-22	0	0.570	0.570	0.590	0.570	0.570	40,000	22,800	0.5700	58.17	58.17	60.21	58.17	58.17	392	58.169	0.00%
1994-08-19	0	0.570	0.570	0.600	0.570	0.600	150,000	87,500	0.5833	58.17	58.17	61.23	58.17	61.23	1,470	59.530	-5.00%
1994-08-18	0	0.600	0.580	-	-	-	0	0	-	61.23	59.19	-	-	-	0	-	0.00%
1994-08-17	0	0.600	0.585	-	0.600	0.600	20,000	12,000	0.6000	61.23	59.70	-	61.23	61.23	196	61.231	3.45%
1994-08-16	0	0.580	0.580	0.600	0.575	0.600	110,000	65,750	0.5977	59.19	59.19	61.23	58.68	61.23	1,078	60.999	-6.45%
1994-08-15	0	0.620	-	-	-	-	100,000	55,000	0.5500	63.27	-	-	-	-	980	56.128	0.00%
1994-08-12	0	0.620	0.610	0.620	0.620	0.630	250,000	156,000	0.6240	63.27	62.25	63.27	63.27	64.29	2,450	63.680	1.64%
1994-08-11	0	0.610	0.610	0.635	0.610	0.635	262,000	166,070	0.6339	62.25	62.25	64.80	62.25	64.80	2,567	64.686	-3.94%
1994-08-10	0	0.635	0.630	-	0.630	0.635	254,000	160,990	0.6338	64.80	64.29	-	64.29	64.80	2,489	64.682	0.00%
1994-08-09	0	0.635	0.635	0.640	0.635	0.650	200,000	129,150	0.6458	64.80	64.80	65.31	64.80	66.33	1,960	65.900	-2.31%
1994-08-08	0	0.650	0.645	0.655	0.650	0.665	734,000	482,980	0.6580	66.33	65.82	66.84	66.33	67.86	7,192	67.151	-2.26%
1994-08-05	0	0.665	0.665	0.670	0.660	0.670	570,000	381,450	0.6692	67.86	67.86	68.37	67.35	68.37	5,585	68.294	2.31%
1994-08-04	0	0.650	0.650	0.670	0.650	0.680	792,000	525,540	0.6636	66.33	66.33	68.37	66.33	69.40	7,761	67.717	-1.52%
1994-08-03	0	0.660	0.650	0.680	0.650	0.670	312,000	205,900	0.6599	67.35	66.33	69.40	66.33	68.37	3,057	67.348	2.33%
1994-08-02	0	0.645	0.645	0.650	0.640	0.650	488,000	315,670	0.6469	65.82	65.82	66.33	65.31	66.33	4,782	66.014	0.78%
1994-08-01	0	0.640	0.630	0.645	0.640	0.660	222,000	142,980	0.6441	65.31	64.29	65.82	65.31	67.35	2,175	65.727	0.00%
1994-07-29	0	0.640	0.630	0.640	0.640	0.650	170,000	109,600	0.6447	65.31	64.29	65.31	65.31	66.33	1,666	65.793	1.59%
1994-07-28	0	0.630	0.630	0.635	0.620	0.640	582,000	370,120	0.6359	64.29	64.29	64.80	63.27	65.31	5,703	64.899	-0.79%
1994-07-27	0	0.635	0.635	0.640	0.600	0.640	506,000	315,980	0.6245	64.80	64.80	65.31	61.23	65.31	4,958	63.728	5.83%
1994-07-26	0	0.600	0.600	0.625	0.575	0.600	156,000	93,050	0.5965	61.23	61.23	63.78	58.68	61.23	1,529	60.871	1.69%
1994-07-25	0	0.590	0.590	0.620	0.590	0.590	90,000	53,100	0.5900	60.21	60.21	63.27	60.21	60.21	882	60.210	-0.84%
1994-07-22	0	0.595	0.595	0.625	0.590	0.615	542,000	325,080	0.5998	60.72	60.72	63.78	60.21	62.76	5,311	61.208	-7.03%
1994-07-21	0	0.640	-	0.640	-	-	0	0	-	65.31	-	65.31	-	-	0	-	0.00%
1994-07-20	0	0.640	-	0.650	0.640	0.640	200,000	128,000	0.6400	65.31	-	66.33	65.31	65.31	1,960	65.313	0.00%
1994-07-19	0	0.640	-	0.640	0.640	0.650	550,000	355,000	0.6455	65.31	-	65.31	65.31	66.33	5,389	65.870	-1.54%
1994-07-18	0	0.650	0.640	0.650	0.640	0.660	1,242,000	807,720	0.6503	66.33	65.31	66.33	65.31	67.35	12,170	66.368	0.00%
1994-07-15	0	0.650	0.640	0.660	0.650	0.650	290,000	188,500	0.6500	66.33	65.31	67.35	66.33	66.33	2,842	66.334	0.00%
1994-07-14	0	0.650	0.640	0.650	0.650	0.660	110,000	71,800	0.6527	66.33	65.31	66.33	66.33	67.35	1,078	66.612	1.56%
1994-07-13	0	0.640	0.640	0.660	0.640	0.650	120,000	77,800	0.6483	65.31	65.31	67.35	65.31	66.33	1,176	66.164	0.00%
1994-07-12	0	0.640	0.640	0.650	0.635	0.640	78,000	49,780	0.6382	65.31	65.31	66.33	64.80	65.31	764	65.130	1.59%
1994-07-11	0	0.630	0.620	0.650	0.630	0.670	122,000	77,300	0.6336	64.29	63.27	66.33	64.29	68.37	1,195	64.661	-5.97%
1994-07-08	0	0.670	0.650	0.670	-	-	0	0	-	68.37	66.33	68.37	-	-	0	-	0.00%
1994-07-07	0	0.670	0.670	0.690	0.650	0.670	50,000	32,900	0.6580	68.37	68.37	70.42	66.33	68.37	490	67.150	3.08%
1994-07-06	0	0.650	0.650	0.670	0.650	0.650	98,000	63,700	0.6500	66.33	66.33	68.37	66.33	66.33	960	66.334	-2.99%
1994-07-05	0	0.670	0.655	0.670	0.645	0.670	32,000	21,310	0.6659	68.37	66.84	68.37	65.82	68.37	314	67.960	5.51%
1994-07-04	0	0.635	0.635	0.660	0.635	0.650	200,000	127,750	0.6388	64.80	64.80	67.35	64.80	66.33	1,960	65.186	-5.22%
1994-07-01	0	0.670	0.650	0.670	-	-	0	0	-	68.37	66.33	68.37	-	-	0	-	0.00%
1994-06-30	0	0.670	0.670	0.700	0.650	0.670	626,000	417,420	0.6668	68.37	68.37	71.44	66.33	68.37	6,134	68.049	3.08%
1994-06-29	0	0.650	0.650	0.680	0.650	0.650	20,000	13,000	0.6500	66.33	66.33	69.40	66.33	66.33	196	66.334	-5.80%
1994-06-28	0	0.690	0.680	0.690	0.690	0.700	412,000	286,900	0.6964	70.42	69.40	70.42	70.42	71.44	4,037	71.065	-1.43%
1994-06-27	0	0.700	0.680	0.720	0.700	0.720	138,000	98,600	0.7145	71.44	69.40	73.48	71.44	73.48	1,352	72.915	-7.89%
1994-06-24	0	0.760	0.720	0.760	0.720	0.760	62,000	44,720	0.7213	77.56	73.48	77.56	73.48	77.56	608	73.609	2.70%
1994-06-23	0	0.740	0.740	0.760	0.740	0.750	190,000	142,200	0.7484	75.52	75.52	77.56	75.52	76.54	1,862	76.378	-1.33%
1994-06-22	0	0.750	0.740	0.770	0.750	0.750	100,000	75,000	0.7500	76.54	75.52	78.58	76.54	76.54	980	76.539	-1.32%
1994-06-21	0	0.760	0.760	0.780	0.760	0.770	218,000	166,680	0.7646	77.56	77.56	79.60	77.56	78.58	2,136	78.027	-2.56%
1994-06-20	0	0.780	0.770	0.780	0.780	0.790	70,000	55,200	0.7886	79.60	78.58	79.60	79.60	80.62	686	80.475	-1.27%
1994-06-17	0	0.790	0.780	0.800	0.780	0.790	150,000	117,500	0.7833	80.62	79.60	81.64	79.60	80.62	1,470	79.940	0.00%
1994-06-16	0	0.790	0.760	0.810	-	-	0	0	-	80.62	77.56	82.66	-	-	0	-	0.00%
1994-06-15	0	0.790	0.790	0.800	0.790	0.790	56,000	44,240	0.7900	80.62	80.62	81.64	80.62	80.62	549	80.621	-1.25%
1994-06-10	0	0.800	0.790	0.810	0.790	0.810	348,000	277,720	0.7980	81.64	80.62	82.66	80.62	82.66	3,410	81.442	-2.44%
1994-06-09	0	0.820	0.810	0.820	0.810	0.820	132,000	108,220	0.8198	83.68	82.66	83.68	82.66	83.68	1,293	83.667	0.00%
1994-06-08	0	0.820	0.820	0.830	0.810	0.820	170,000	139,200	0.8188	83.68	83.68	84.70	82.66	83.68	1,666	83.562	-1.20%
1994-06-07	0	0.830	0.820	0.840	0.830	0.840	300,000	250,200	0.8340	84.70	83.68	85.72	84.70	85.72	2,940	85.111	1.22%
1994-06-06	0	0.820	0.820	0.840	0.820	0.820	50,000	41,000	0.8200	83.68	83.68	85.72	83.68	83.68	490	83.682	-1.20%
1994-06-03	0	0.830	0.830	0.840	0.820	0.830	80,000	65,800	0.8225	84.70	84.70	85.72	83.68	84.70	784	83.938	1.22%
1994-06-02	0	0.820	0.810	0.830	0.820	0.830	190,000	156,100	0.8216	83.68	82.66	84.70	83.68	84.70	1,862	83.844	0.00%
1994-06-01	0	0.820	0.820	0.850	0.820	0.850	110,000	92,820	0.8438	83.68	83.68	86.74	83.68	86.74	1,078	86.113	-2.38%
1994-05-31	0	0.840	0.820	0.840	-	-	0	0	-	85.72	83.68	85.72	-	-	0	-	0.00%
1994-05-30	0	0.840	0.840	0.850	0.840	0.840	30,000	25,200	0.8400	85.72	85.72	86.74	85.72	85.72	294	85.723	-1.18%
1994-05-27	0	0.850	0.850	0.860	0.850	0.860	760,000	647,500	0.8520	86.74	86.74	87.76	86.74	87.76	7,447	86.945	0.00%
1994-05-26	0	0.850	0.850	0.860	0.850	0.850	346,000	295,300	0.8535	86.74	86.74	87.76	86.74	86.74	3,390	87.098	-1.16%
1994-05-25	0	0.860	0.850	0.860	0.860	0.870	492,000	424,120	0.8620	87.76	86.74	87.76	87.76	88.78	4,821	87.972	1.18%
1994-05-24	0	0.850	0.850	0.860	0.850	0.860	1,270,000	1,080,000	0.8504	86.74	86.74	87.76	86.74	87.76	12,445	86.784	-1.16%
1994-05-23	0	0.860	0.860	0.870	0.860	0.900	2,652,000	2,307,440	0.8701	87.76	87.76	88.78	87.76	91.85	25,987	88.793	1.18%
1994-05-20	0	0.850	0.850	0.860	0.850	0.860	2,204,000	1,882,740	0.8542	86.74	86.74	87.76	86.74	87.76	21,597	87.176	1.19%
1994-05-19	0	0.840	0.830	0.840	0.830	0.860	1,954,000	1,653,760	0.8463	85.72	84.70	85.72	84.70	87.76	19,147	86.371	-2.33%
1994-05-18	0	0.860	0.850	0.860	0.850	0.880	1,402,000	1,203,640	0.8585	87.76	86.74	87.76	86.74	89.81	13,738	87.613	0.00%
1994-05-17	0	0.860	0.850	0.870	0.840	0.880	2,936,000	2,500,920	0.8518	87.76	86.74	88.78	85.72	89.81	28,770	86.929	0.00%
1994-05-16	0	0.860	0.850	0.860	0.830	0.880	3,196,000	2,730,060	0.8542	87.76	86.74	87.76	84.70	89.81	31,317	87.174	3.61%
1994-05-13	0	0.830	0.820	0.830	0.820	0.860	1,186,000	992,020	0.8364	84.70	83.68	84.70	83.68	87.76	11,622	85.360	2.47%
1994-05-12	0	0.810	0.800	0.810	0.810	0.830	664,000	540,700	0.8143	82.66	81.64	82.66	82.66	84.70	6,507	83.101	-3.57%
1994-05-11	0	0.840	0.830	0.850	0.830	0.840	60,000	50,100	0.8350	85.72	84.70	86.74	84.70	85.72	588	85.213	1.20%
1994-05-10	0	0.830	0.820	0.860	0.810	0.830	608,000	497,840	0.8188	84.70	83.68	87.76	82.66	84.70	5,958	83.562	-1.19%
1994-05-09	0	0.840	0.830	0.840	0.830	0.840	702,000	585,680	0.8343	85.72	84.70	85.72	84.70	85.72	6,879	85.142	-2.33%
1994-05-06	0	0.860	0.860	0.890	0.840	0.860	420,000	360,100	0.8574	87.76	87.76	90.83	85.72	87.76	4,116	87.497	1.18%
1994-05-05	0	0.850	0.840	0.850	0.850	0.860	170,000	146,000	0.8588	86.74	85.72	86.74	86.74	87.76	1,666	87.644	-1.16%
1994-05-04	0	0.860	0.850	0.880	0.860	0.860	308,000	264,880	0.8600	87.76	86.74	89.81	87.76	87.76	3,018	87.764	-2.27%
1994-05-03	0	0.880	0.850	0.900	0.880	0.880	40,000	35,200	0.8800	89.81	86.74	91.85	89.81	89.81	392	89.805	0.00%
1994-05-02	0	0.880	0.870	0.890	0.870	0.870	20,000	17,400	0.8700	89.81	88.78	90.83	88.78	88.78	196	88.785	0.00%
1994-04-29	0	0.880	0.880	0.890	0.880	0.890	66,000	58,480	0.8861	89.81	89.81	90.83	89.81	90.83	647	90.424	-1.12%
1994-04-28	0	0.890	0.890	0.910	0.890	0.910	570,000	511,500	0.8974	90.83	90.83	92.87	90.83	92.87	5,585	91.578	0.00%
1994-04-27	0	0.890	0.880	0.900	0.880	0.900	876,000	784,640	0.8957	90.83	89.81	91.85	89.81	91.85	8,584	91.408	0.00%
1994-04-26	0	0.890	0.880	0.890	0.890	0.920	638,000	577,340	0.9049	90.83	89.81	90.83	90.83	93.89	6,252	92.349	-3.26%
1994-04-25	0	0.920	0.900	0.920	0.900	0.920	346,000	318,280	0.9199	93.89	91.85	93.89	91.85	93.89	3,390	93.876	0.00%
1994-04-22	0	0.920	0.920	0.930	0.910	0.910	220,000	200,200	0.9100	93.89	93.89	94.91	92.87	92.87	2,156	92.867	1.10%
1994-04-21	0	0.910	0.900	0.930	0.910	0.910	220,000	200,200	0.9100	92.87	91.85	94.91	92.87	92.87	2,156	92.867	0.00%
1994-04-20	0	0.910	0.900	0.940	0.900	0.930	176,000	159,600	0.9068	92.87	91.85	95.93	91.85	94.91	1,725	92.542	-4.21%
1994-04-19	0	0.950	0.940	0.960	0.930	0.950	948,000	889,120	0.9379	96.95	95.93	97.97	94.91	96.95	9,289	95.713	-1.04%
1994-04-18	0	0.960	0.960	0.970	0.950	0.990	1,334,000	1,290,200	0.9672	97.97	97.97	98.99	96.95	101.0	13,072	98.701	0.00%
1994-04-15	0	0.960	0.960	0.980	0.950	1.040	3,876,000	3,805,760	0.9819	97.97	97.97	100.0	96.95	106.1	37,981	100.20	0.00%
1994-04-14	0	0.960	0.950	0.980	0.880	0.980	1,452,000	1,347,140	0.9278	97.97	96.95	100.0	89.81	100.0	14,228	94.682	6.67%
1994-04-13	0	0.900	0.890	0.910	0.890	0.920	2,192,000	1,992,720	0.9091	91.85	90.83	92.87	90.83	93.89	21,479	92.774	1.12%
1994-04-12	0	0.890	0.890	0.900	0.870	0.900	460,000	410,900	0.8933	90.83	90.83	91.85	88.78	91.85	4,508	91.159	1.14%
1994-04-11	0	0.880	0.870	0.880	0.870	0.880	20,000	17,480	0.8740	89.81	88.78	89.81	88.78	89.81	196	89.193	0.00%
1994-04-08	0	0.880	0.870	0.890	0.880	0.880	180,000	158,400	0.8800	89.81	88.78	90.83	89.81	89.81	1,764	89.805	1.15%
1994-04-07	0	0.870	0.870	0.890	0.820	0.870	720,000	622,840	0.8651	88.78	88.78	90.83	83.68	88.78	7,055	88.280	-1.14%
1994-04-06	0	0.880	0.880	0.940	0.880	0.880	10,000	8,800	0.8800	89.81	89.81	95.93	89.81	89.81	98	89.805	-3.30%
1994-03-31	0	0.910	0.900	0.930	0.900	0.920	708,000	640,920	0.9053	92.87	91.85	94.91	91.85	93.89	6,938	92.383	0.00%
1994-03-30	0	0.910	0.900	0.910	0.910	0.920	780,000	711,000	0.9115	92.87	91.85	92.87	92.87	93.89	7,643	93.024	0.00%
1994-03-29	0	0.910	0.900	0.920	0.900	0.940	758,000	696,060	0.9183	92.87	91.85	93.89	91.85	95.93	7,428	93.713	0.00%
1994-03-28	0	0.910	0.900	0.920	0.910	0.990	448,000	414,820	0.9259	92.87	91.85	93.89	92.87	101.0	4,390	94.493	-7.14%
1994-03-25	0	0.980	0.970	0.980	0.970	0.990	1,584,000	1,549,060	0.9779	100.0	98.99	100.0	98.99	101.0	15,522	99.801	0.00%
1994-03-24	0	0.980	0.980	0.990	0.950	0.990	2,406,000	2,332,780	0.9696	100.0	100.0	101.0	96.95	101.0	23,576	98.946	5.38%
1994-03-23	0	0.930	0.920	0.950	0.890	0.950	4,846,000	4,427,300	0.9136	94.91	93.89	96.95	90.83	96.95	47,486	93.234	9.41%
1994-03-22	0	0.850	0.860	0.870	0.850	0.890	2,546,000	2,192,700	0.8612	86.74	87.76	88.78	86.74	90.83	24,948	87.890	-1.16%
1994-03-21	0	0.860	0.850	0.860	0.850	0.920	7,956,000	7,154,200	0.8992	87.76	86.74	87.76	86.74	93.89	77,960	91.767	-4.44%
1994-03-18	0	0.900	0.900	0.910	0.850	1.070	17,394,000	15,897,160	0.9139	91.85	91.85	92.87	86.74	109.2	170,443	93.270

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.