Great Wall Pan Asia Holdings Limited: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	00583	1990-06-29			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-01-22	0	0.240	0.218	0.243	-	-	0	0	-	0.240	0.218	0.243	-	-	0	-	0.00%
2026-01-21	0	0.240	0.218	0.241	-	-	0	0	-	0.240	0.218	0.241	-	-	0	-	-0.83%
2026-01-20	0	0.242	0.218	0.242	-	-	0	0	-	0.242	0.218	0.242	-	-	0	-	-0.82%
2026-01-19	0	0.244	0.218	0.245	-	-	0	0	-	0.244	0.218	0.245	-	-	0	-	-0.81%
2026-01-16	0	0.246	0.218	0.246	0.246	0.246	2,000	492	0.2460	0.246	0.218	0.246	0.246	0.246	2,000	0.2460	12.84%
2026-01-15	0	0.218	0.218	0.230	0.218	0.218	26,000	5,668	0.2180	0.218	0.218	0.230	0.218	0.218	26,000	0.2180	-0.91%
2026-01-14	0	0.220	0.218	0.228	0.218	0.229	174,000	39,392	0.2264	0.220	0.218	0.228	0.218	0.229	174,000	0.2264	-3.51%
2026-01-13	0	0.228	0.228	0.238	0.228	0.228	100,000	22,800	0.2280	0.228	0.228	0.238	0.228	0.228	100,000	0.2280	-1.72%
2026-01-12	0	0.232	0.230	0.241	0.230	0.246	1,478,000	355,304	0.2404	0.232	0.230	0.241	0.230	0.246	1,478,000	0.2404	1.75%
2026-01-09	0	0.228	0.221	0.228	0.206	0.228	142,000	29,870	0.2104	0.228	0.221	0.228	0.206	0.228	142,000	0.2104	3.17%
2026-01-08	0	0.221	0.210	0.225	0.210	0.234	252,000	58,050	0.2304	0.221	0.210	0.225	0.210	0.234	252,000	0.2304	-5.56%
2026-01-07	0	0.234	0.225	0.247	-	-	0	0	-	0.234	0.225	0.247	-	-	0	-	0.00%
2026-01-06	0	0.234	0.215	0.234	0.221	0.245	278,000	67,608	0.2432	0.234	0.215	0.234	0.221	0.245	278,000	0.2432	2.63%
2026-01-05	0	0.228	0.217	0.228	0.230	0.239	42,000	10,020	0.2386	0.228	0.217	0.228	0.230	0.239	42,000	0.2386	-6.56%
2026-01-02	0	0.244	0.230	0.244	-	-	0	0	-	0.244	0.230	0.244	-	-	0	-	0.00%
2025-12-31	0	0.244	0.244	0.245	-	-	0	0	-	0.244	0.244	0.245	-	-	0	-	6.09%
2025-12-30	0	0.230	0.230	0.245	0.230	0.230	4,000	920	0.2300	0.230	0.230	0.245	0.230	0.230	4,000	0.2300	0.00%
2025-12-29	0	0.230	0.230	0.233	0.226	0.238	3,032,000	689,696	0.2275	0.230	0.230	0.233	0.226	0.238	3,032,000	0.2275	2.22%
2025-12-24	0	0.225	0.200	0.233	0.203	0.225	62,000	13,818	0.2229	0.225	0.200	0.233	0.203	0.225	62,000	0.2229	0.00%
2025-12-23	0	0.225	0.205	0.225	0.210	0.225	14,000	2,970	0.2121	0.225	0.205	0.225	0.210	0.225	14,000	0.2121	-0.44%
2025-12-22	0	0.226	0.210	0.226	-	-	0	0	-	0.226	0.210	0.226	-	-	0	-	-0.44%
2025-12-19	0	0.227	0.210	0.227	0.228	0.235	208,000	48,390	0.2326	0.227	0.210	0.227	0.228	0.235	208,000	0.2326	0.00%
2025-12-18	0	0.227	0.210	0.245	-	-	0	0	-	0.227	0.210	0.245	-	-	0	-	0.00%
2025-12-17	0	0.227	0.199	0.228	0.227	0.227	2,000	454	0.2270	0.227	0.199	0.228	0.227	0.227	2,000	0.2270	5.58%
2025-12-16	0	0.215	0.202	0.245	-	-	0	0	-	0.215	0.202	0.245	-	-	0	-	0.00%
2025-12-15	0	0.215	0.205	0.229	0.215	0.230	264,000	59,162	0.2241	0.215	0.205	0.229	0.215	0.230	264,000	0.2241	-5.29%
2025-12-12	0	0.227	0.208	0.228	0.227	0.227	2,000	454	0.2270	0.227	0.208	0.228	0.227	0.227	2,000	0.2270	4.13%
2025-12-11	0	0.218	0.208	0.227	-	-	2,000	436	0.2180	0.218	0.208	0.227	-	-	2,000	0.2180	0.00%
2025-12-10	0	0.218	0.200	0.218	0.209	0.218	238,000	50,606	0.2126	0.218	0.200	0.218	0.209	0.218	238,000	0.2126	-0.46%
2025-12-09	0	0.219	-	0.209	-	-	0	0	-	0.219	-	0.209	-	-	0	-	-0.90%
2025-12-08	0	0.221	0.186	0.210	0.223	0.223	2,000	446	0.2230	0.221	0.186	0.210	0.223	0.223	2,000	0.2230	7.28%
2025-12-05	0	0.206	0.203	0.216	0.202	0.224	66,000	14,350	0.2174	0.206	0.203	0.216	0.202	0.224	66,000	0.2174	-6.79%
2025-12-04	0	0.221	0.210	0.221	0.210	0.221	4,000	862	0.2155	0.221	0.210	0.221	0.210	0.221	4,000	0.2155	10.50%
2025-12-03	0	0.200	0.197	0.200	0.200	0.203	258,000	51,732	0.2005	0.200	0.197	0.200	0.200	0.203	258,000	0.2005	-9.91%
2025-12-02	0	0.222	0.202	0.222	-	-	0	0	-	0.222	0.202	0.222	-	-	0	-	-0.45%
2025-12-01	0	0.223	0.205	0.223	-	-	0	0	-	0.223	0.205	0.223	-	-	0	-	-0.45%
2025-11-28	0	0.224	0.208	0.224	0.224	0.224	2,000	448	0.2240	0.224	0.208	0.224	0.224	0.224	2,000	0.2240	4.67%
2025-11-27	0	0.214	0.209	0.220	-	-	0	0	-	0.214	0.209	0.220	-	-	0	-	0.00%
2025-11-26	0	0.214	0.205	0.214	0.204	0.214	162,000	33,552	0.2071	0.214	0.205	0.214	0.204	0.214	162,000	0.2071	0.94%
2025-11-25	0	0.212	0.212	0.221	0.211	0.240	870,000	196,282	0.2256	0.212	0.212	0.221	0.211	0.240	870,000	0.2256	-2.30%
2025-11-24	0	0.217	0.197	0.217	-	-	0	0	-	0.217	0.197	0.217	-	-	0	-	0.00%
2025-11-21	0	0.217	0.196	0.217	-	-	0	0	-	0.217	0.196	0.217	-	-	0	-	0.00%
2025-11-20	0	0.217	0.197	0.220	-	-	0	0	-	0.217	0.197	0.220	-	-	0	-	0.00%
2025-11-19	0	0.217	0.197	0.218	-	-	0	0	-	0.217	0.197	0.218	-	-	0	-	0.00%
2025-11-18	0	0.217	0.198	0.217	-	-	0	0	-	0.217	0.198	0.217	-	-	0	-	0.00%
2025-11-17	0	0.217	0.197	0.217	-	-	0	0	-	0.217	0.197	0.217	-	-	0	-	0.00%
2025-11-14	0	0.217	0.205	0.217	-	-	0	0	-	0.217	0.205	0.217	-	-	0	-	0.00%
2025-11-13	0	0.217	0.196	0.217	0.217	0.217	2,000	434	0.2170	0.217	0.196	0.217	0.217	0.217	2,000	0.2170	5.34%
2025-11-12	0	0.206	0.198	0.219	-	-	0	0	-	0.206	0.198	0.219	-	-	0	-	0.00%
2025-11-11	0	0.206	0.194	0.208	-	-	0	0	-	0.206	0.194	0.208	-	-	0	-	0.00%
2025-11-10	0	0.206	0.202	0.208	-	-	0	0	-	0.206	0.202	0.208	-	-	0	-	0.00%
2025-11-07	0	0.206	0.202	0.206	-	-	0	0	-	0.206	0.202	0.206	-	-	0	-	-0.96%
2025-11-06	0	0.208	0.204	0.208	-	-	0	0	-	0.208	0.204	0.208	-	-	0	-	0.00%
2025-11-05	0	0.208	0.202	0.208	-	-	0	0	-	0.208	0.202	0.208	-	-	0	-	0.00%
2025-11-04	0	0.208	0.202	0.210	-	-	0	0	-	0.208	0.202	0.210	-	-	0	-	0.00%
2025-11-03	0	0.208	0.200	0.210	-	-	0	0	-	0.208	0.200	0.210	-	-	0	-	0.00%
2025-10-31	0	0.208	0.207	0.220	-	-	0	0	-	0.208	0.207	0.220	-	-	0	-	0.00%
2025-10-30	0	0.208	0.208	0.215	0.208	0.216	302,000	64,034	0.2120	0.208	0.208	0.215	0.208	0.216	302,000	0.2120	-0.48%
2025-10-28	0	0.209	0.202	0.209	0.200	0.209	14,000	2,818	0.2013	0.209	0.202	0.209	0.200	0.209	14,000	0.2013	6.63%
2025-10-27	0	0.196	0.196	0.197	0.196	0.199	192,000	37,874	0.1973	0.196	0.196	0.197	0.196	0.199	192,000	0.1973	2.62%
2025-10-24	0	0.191	0.189	0.198	-	-	0	0	-	0.191	0.189	0.198	-	-	0	-	0.00%
2025-10-23	0	0.191	0.191	0.198	-	-	0	0	-	0.191	0.191	0.198	-	-	0	-	0.00%
2025-10-22	0	0.191	0.191	0.199	0.190	0.190	7,000	1,326	0.1894	0.191	0.191	0.199	0.190	0.190	7,000	0.1894	-1.55%
2025-10-21	0	0.194	0.190	0.194	-	-	0	0	-	0.194	0.190	0.194	-	-	0	-	-0.51%
2025-10-20	0	0.195	0.190	0.195	0.196	0.200	76,000	14,980	0.1971	0.195	0.190	0.195	0.196	0.200	76,000	0.1971	0.00%
2025-10-17	0	0.195	0.190	0.195	0.196	0.196	40,000	7,840	0.1960	0.195	0.190	0.195	0.196	0.196	40,000	0.1960	-0.51%
2025-10-16	0	0.196	0.193	0.196	0.190	0.197	108,000	20,566	0.1904	0.196	0.193	0.196	0.190	0.197	108,000	0.1904	-1.01%
2025-10-15	0	0.198	0.191	0.204	-	-	0	0	-	0.198	0.191	0.204	-	-	0	-	0.00%
2025-10-14	0	0.198	0.190	0.198	-	-	0	0	-	0.198	0.190	0.198	-	-	0	-	-0.50%
2025-10-13	0	0.199	0.189	0.199	0.191	0.205	8,000	1,558	0.1948	0.199	0.189	0.199	0.191	0.205	8,000	0.1948	3.11%
2025-10-10	0	0.193	0.192	0.193	0.192	0.198	734,000	141,808	0.1932	0.193	0.192	0.193	0.192	0.198	734,000	0.1932	1.05%
2025-10-09	0	0.191	0.191	0.197	0.191	0.198	66,600	13,094	0.1966	0.191	0.191	0.197	0.191	0.198	66,600	0.1966	-4.50%
2025-10-08	0	0.200	0.197	0.200	0.193	0.228	3,080,000	614,242	0.1994	0.200	0.197	0.200	0.193	0.228	3,080,000	0.1994	-4.76%
2025-10-06	0	0.210	0.207	0.221	-	-	0	0	-	0.210	0.207	0.221	-	-	0	-	0.00%
2025-10-03	0	0.210	0.208	0.220	-	-	0	0	-	0.210	0.208	0.220	-	-	0	-	0.00%
2025-10-02	0	0.210	0.209	0.217	0.209	0.222	126,000	26,780	0.2125	0.210	0.209	0.217	0.209	0.222	126,000	0.2125	-1.87%
2025-09-30	0	0.214	0.208	0.214	-	-	0	0	-	0.214	0.208	0.214	-	-	0	-	-1.38%
2025-09-29	0	0.217	0.207	0.217	-	-	0	0	-	0.217	0.207	0.217	-	-	0	-	-1.36%
2025-09-26	0	0.220	0.208	0.220	0.206	0.224	174,000	36,776	0.2114	0.220	0.208	0.220	0.206	0.224	174,000	0.2114	2.33%
2025-09-25	0	0.215	0.211	0.215	0.205	0.225	1,712,000	374,824	0.2189	0.215	0.211	0.215	0.205	0.225	1,712,000	0.2189	0.94%
2025-09-24	0	0.213	0.212	0.221	-	-	0	0	-	0.213	0.212	0.221	-	-	0	-	0.00%
2025-09-23	0	0.213	0.213	0.224	0.212	0.218	18,000	3,888	0.2160	0.213	0.213	0.224	0.212	0.218	18,000	0.2160	0.95%
2025-09-22	0	0.211	0.208	0.218	0.210	0.219	878,000	185,396	0.2112	0.211	0.208	0.218	0.210	0.219	878,000	0.2112	-2.76%
2025-09-19	0	0.217	0.216	0.233	-	-	0	0	-	0.217	0.216	0.233	-	-	0	-	0.00%
2025-09-18	0	0.217	0.217	0.235	0.217	0.218	66,000	14,342	0.2173	0.217	0.217	0.235	0.217	0.218	66,000	0.2173	-6.47%
2025-09-17	0	0.232	0.218	0.232	0.234	0.234	2,000	468	0.2340	0.232	0.218	0.232	0.234	0.234	2,000	0.2340	6.42%
2025-09-16	0	0.218	0.218	0.235	-	-	0	0	-	0.218	0.218	0.235	-	-	0	-	0.00%
2025-09-15	0	0.218	0.218	0.221	0.218	0.221	22,000	4,838	0.2199	0.218	0.218	0.221	0.218	0.221	22,000	0.2199	-1.36%
2025-09-12	0	0.221	0.221	0.235	0.221	0.227	18,000	4,050	0.2250	0.221	0.221	0.235	0.221	0.227	18,000	0.2250	1.84%
2025-09-11	0	0.217	0.217	0.227	0.216	0.217	64,000	13,830	0.2161	0.217	0.217	0.227	0.216	0.217	64,000	0.2161	-3.56%
2025-09-10	0	0.225	0.222	0.235	0.215	0.235	110,000	25,170	0.2288	0.225	0.222	0.235	0.215	0.235	110,000	0.2288	-4.26%
2025-09-09	0	0.235	0.215	0.244	-	-	0	0	-	0.235	0.215	0.244	-	-	0	-	0.00%
2025-09-08	0	0.235	0.218	0.235	0.235	0.235	2,000	470	0.2350	0.235	0.218	0.235	0.235	0.235	2,000	0.2350	1.73%
2025-09-05	0	0.231	0.219	0.231	0.232	0.232	2,000	464	0.2320	0.231	0.219	0.231	0.232	0.232	2,000	0.2320	8.45%
2025-09-04	0	0.213	0.212	0.227	0.212	0.212	2,750	578	0.2102	0.213	0.212	0.227	0.212	0.212	2,750	0.2102	-1.84%
2025-09-03	0	0.217	0.216	0.230	-	-	0	0	-	0.217	0.216	0.230	-	-	0	-	0.00%
2025-09-02	0	0.217	0.216	0.230	-	-	0	0	-	0.217	0.216	0.230	-	-	0	-	0.00%
2025-09-01	0	0.217	0.217	0.242	0.217	0.217	68,000	14,756	0.2170	0.217	0.217	0.242	0.217	0.217	68,000	0.2170	-1.36%
2025-08-29	0	0.220	0.220	0.243	-	-	0	0	-	0.220	0.220	0.243	-	-	0	-	0.92%
2025-08-28	0	0.218	0.218	0.230	0.217	0.224	230,000	50,968	0.2216	0.218	0.218	0.230	0.217	0.224	230,000	0.2216	0.93%
2025-08-27	0	0.216	0.216	0.234	-	-	0	0	-	0.216	0.216	0.234	-	-	0	-	0.00%
2025-08-26	0	0.216	0.216	0.238	0.216	0.235	68,000	15,866	0.2333	0.216	0.216	0.238	0.216	0.235	68,000	0.2333	-10.37%
2025-08-25	0	0.241	0.213	0.241	0.223	0.243	46,000	10,298	0.2239	0.241	0.213	0.241	0.223	0.243	46,000	0.2239	12.62%
2025-08-22	0	0.214	0.214	0.216	0.212	0.221	1,186,000	255,752	0.2156	0.214	0.214	0.216	0.212	0.221	1,186,000	0.2156	-5.73%
2025-08-21	0	0.227	0.227	0.229	0.220	0.229	1,264,000	286,118	0.2264	0.227	0.227	0.229	0.220	0.229	1,264,000	0.2264	0.00%
2025-08-20	0	0.227	0.225	0.244	-	-	0	0	-	0.227	0.225	0.244	-	-	0	-	0.00%
2025-08-19	0	0.227	0.225	0.244	-	-	0	0	-	0.227	0.225	0.244	-	-	0	-	0.00%
2025-08-18	0	0.227	0.225	0.244	-	-	0	0	-	0.227	0.225	0.244	-	-	0	-	0.00%
2025-08-15	0	0.227	0.225	0.244	-	-	0	0	-	0.227	0.225	0.244	-	-	0	-	0.00%
2025-08-14	0	0.227	0.227	0.244	0.225	0.234	60,000	13,788	0.2298	0.227	0.227	0.244	0.225	0.234	60,000	0.2298	-2.99%
2025-08-13	0	0.234	0.223	0.234	-	-	0	0	-	0.234	0.223	0.234	-	-	0	-	0.00%
2025-08-12	0	0.234	0.225	0.234	0.225	0.234	280,000	63,994	0.2286	0.234	0.225	0.234	0.225	0.234	280,000	0.2286	0.43%
2025-08-11	0	0.233	0.232	0.238	0.232	0.244	112,000	27,182	0.2427	0.233	0.232	0.238	0.232	0.244	112,000	0.2427	-1.27%
2025-08-08	0	0.236	0.227	0.238	-	-	0	0	-	0.236	0.227	0.238	-	-	0	-	0.00%
2025-08-07	0	0.236	0.236	0.243	0.223	0.243	1,406,000	335,480	0.2386	0.236	0.236	0.243	0.223	0.243	1,406,000	0.2386	-1.67%
2025-08-06	0	0.240	0.226	0.244	0.225	0.244	50,000	11,850	0.2370	0.240	0.226	0.244	0.225	0.244	50,000	0.2370	0.84%
2025-08-05	0	0.238	0.230	0.245	0.221	0.238	126,000	28,618	0.2271	0.238	0.230	0.245	0.221	0.238	126,000	0.2271	7.69%
2025-08-04	0	0.221	0.227	0.238	0.215	0.225	40,000	8,936	0.2234	0.221	0.227	0.238	0.215	0.225	40,000	0.2234	-1.78%
2025-08-01	0	0.225	0.225	0.238	-	-	0	0	-	0.225	0.225	0.238	-	-	0	-	0.00%
2025-07-31	0	0.225	0.221	0.235	0.220	0.231	1,780,000	406,026	0.2281	0.225	0.221	0.235	0.220	0.231	1,780,000	0.2281	-2.17%
2025-07-30	0	0.230	0.226	0.239	0.225	0.244	1,432,000	324,280	0.2265	0.230	0.226	0.239	0.225	0.244	1,432,000	0.2265	-1.29%
2025-07-29	0	0.233	0.227	0.244	-	-	0	0	-	0.233	0.227	0.244	-	-	0	-	0.00%
2025-07-28	0	0.233	0.227	0.244	-	-	0	0	-	0.233	0.227	0.244	-	-	0	-	0.00%
2025-07-25	0	0.233	0.233	0.244	0.233	0.233	36,000	8,498	0.2361	0.233	0.233	0.244	0.233	0.233	36,000	0.2361	0.00%
2025-07-24	0	0.233	0.233	0.244	0.230	0.244	4,378,000	1,025,858	0.2343	0.233	0.233	0.244	0.230	0.244	4,378,000	0.2343	-1.27%
2025-07-23	0	0.236	0.230	0.236	-	-	0	0	-	0.236	0.230	0.236	-	-	0	-	0.00%
2025-07-22	0	0.236	0.226	0.236	-	-	0	0	-	0.236	0.226	0.236	-	-	0	-	-2.07%
2025-07-21	0	0.241	0.232	0.241	0.225	0.241	1,028,000	235,088	0.2287	0.241	0.232	0.241	0.225	0.241	1,028,000	0.2287	4.78%
2025-07-18	0	0.230	0.228	0.240	0.228	0.234	474,000	109,900	0.2319	0.230	0.228	0.240	0.228	0.234	474,000	0.2319	0.44%
2025-07-17	0	0.229	0.228	0.241	0.228	0.240	34,000	7,832	0.2304	0.229	0.228	0.241	0.228	0.240	34,000	0.2304	-0.43%
2025-07-16	0	0.230	0.228	0.243	0.228	0.232	388,000	89,116	0.2297	0.230	0.228	0.243	0.228	0.232	388,000	0.2297	-0.86%
2025-07-15	0	0.232	0.229	0.240	0.228	0.236	1,034,000	239,200	0.2313	0.232	0.229	0.240	0.228	0.236	1,034,000	0.2313	-5.31%
2025-07-14	0	0.245	0.238	0.245	0.232	0.245	300,000	70,540	0.2351	0.245	0.238	0.245	0.232	0.245	300,000	0.2351	5.60%
2025-07-11	0	0.232	0.231	0.235	0.232	0.244	1,126,000	265,818	0.2361	0.232	0.231	0.235	0.232	0.244	1,126,000	0.2361	-3.33%
2025-07-10	0	0.240	0.235	0.240	0.227	0.265	9,662,000	2,284,490	0.2364	0.240	0.235	0.240	0.227	0.265	9,662,000	0.2364	6.67%
2025-07-09	0	0.225	0.221	0.232	0.224	0.229	1,080,000	243,166	0.2252	0.225	0.221	0.232	0.224	0.229	1,080,000	0.2252	1.81%
2025-07-08	0	0.221	0.221	0.224	0.221	0.232	602,000	135,606	0.2253	0.221	0.221	0.224	0.221	0.232	602,000	0.2253	-3.49%
2025-07-07	0	0.229	0.225	0.229	0.225	0.238	254,000	58,998	0.2323	0.229	0.225	0.229	0.225	0.238	254,000	0.2323	-0.43%
2025-07-04	0	0.230	0.217	0.230	0.216	0.248	2,352,000	541,580	0.2303	0.230	0.217	0.230	0.216	0.248	2,352,000	0.2303	-0.86%
2025-07-03	0	0.232	0.231	0.238	0.228	0.236	754,000	174,312	0.2312	0.232	0.231	0.238	0.228	0.236	754,000	0.2312	-5.69%
2025-07-02	0	0.246	0.233	0.246	0.232	0.248	358,000	84,098	0.2349	0.246	0.233	0.246	0.232	0.248	358,000	0.2349	4.24%
2025-06-30	0	0.236	0.236	0.243	-	-	0	0	-	0.236	0.236	0.243	-	-	0	-	0.00%
2025-06-27	0	0.236	0.235	0.240	-	-	0	0	-	0.236	0.235	0.240	-	-	0	-	0.00%
2025-06-26	0	0.236	0.236	0.240	0.236	0.243	270,000	64,684	0.2396	0.236	0.236	0.240	0.236	0.243	270,000	0.2396	-1.67%
2025-06-25	0	0.240	0.240	0.250	0.235	0.260	550,000	132,992	0.2418	0.240	0.240	0.250	0.235	0.260	550,000	0.2418	-1.64%
2025-06-24	0	0.244	0.235	0.247	-	-	0	0	-	0.244	0.235	0.247	-	-	0	-	0.00%
2025-06-23	0	0.244	-	0.247	-	-	0	0	-	0.244	-	0.247	-	-	0	-	0.00%
2025-06-20	0	0.244	0.238	0.247	-	-	0	0	-	0.244	0.238	0.247	-	-	0	-	0.00%
2025-06-19	0	0.244	0.240	0.247	-	-	0	0	-	0.244	0.240	0.247	-	-	0	-	0.00%
2025-06-18	0	0.244	0.240	0.247	-	-	0	0	-	0.244	0.240	0.247	-	-	0	-	0.00%
2025-06-17	0	0.244	-	0.247	-	-	0	0	-	0.244	-	0.247	-	-	0	-	0.00%
2025-06-16	0	0.244	0.244	0.247	0.240	0.240	4,000	960	0.2400	0.244	0.244	0.247	0.240	0.240	4,000	0.2400	0.00%
2025-06-13	0	0.244	-	0.247	-	-	0	0	-	0.244	-	0.247	-	-	0	-	0.00%
2025-06-12	0	0.244	0.240	0.247	-	-	0	0	-	0.244	0.240	0.247	-	-	0	-	0.00%
2025-06-11	0	0.244	0.244	0.247	-	-	0	0	-	0.244	0.244	0.247	-	-	0	-	0.41%
2025-06-10	0	0.243	0.243	0.247	0.241	0.246	218,000	53,148	0.2438	0.243	0.243	0.247	0.241	0.246	218,000	0.2438	1.25%
2025-06-09	0	0.240	-	0.240	0.240	0.245	224,000	54,304	0.2424	0.240	-	0.240	0.240	0.245	224,000	0.2424	-4.00%
2025-06-06	0	0.250	0.241	0.275	-	-	0	0	-	0.250	0.241	0.275	-	-	0	-	0.00%
2025-06-05	0	0.250	0.241	0.275	-	-	0	0	-	0.250	0.241	0.275	-	-	0	-	0.00%
2025-06-04	0	0.250	0.241	0.260	-	-	0	0	-	0.250	0.241	0.260	-	-	0	-	0.00%
2025-06-03	0	0.250	0.241	0.270	-	-	0	0	-	0.250	0.241	0.270	-	-	0	-	0.00%
2025-06-02	0	0.250	0.241	0.280	-	-	0	0	-	0.250	0.241	0.280	-	-	0	-	0.00%
2025-05-30	0	0.250	0.241	0.275	-	-	0	0	-	0.250	0.241	0.275	-	-	0	-	0.00%
2025-05-29	0	0.250	0.241	0.255	0.250	0.255	30,000	7,550	0.2517	0.250	0.241	0.255	0.250	0.255	30,000	0.2517	-3.85%
2025-05-28	0	0.260	0.241	0.260	-	-	0	0	-	0.260	0.241	0.260	-	-	0	-	0.00%
2025-05-27	0	0.260	0.250	0.260	0.240	0.260	252,000	63,070	0.2503	0.260	0.250	0.260	0.240	0.260	252,000	0.2503	4.00%
2025-05-26	0	0.250	0.250	0.255	0.239	0.240	14,000	3,350	0.2393	0.250	0.250	0.255	0.239	0.240	14,000	0.2393	-1.96%
2025-05-23	0	0.255	0.242	0.260	0.238	0.260	466,000	117,672	0.2525	0.255	0.242	0.260	0.238	0.260	466,000	0.2525	0.00%
2025-05-22	0	0.255	0.245	0.265	-	-	0	0	-	0.255	0.245	0.265	-	-	0	-	0.00%
2025-05-21	0	0.255	0.245	0.265	-	-	0	0	-	0.255	0.245	0.265	-	-	0	-	0.00%
2025-05-20	0	0.255	0.245	0.260	-	-	0	0	-	0.255	0.245	0.260	-	-	0	-	0.00%
2025-05-19	0	0.255	0.245	0.265	-	-	0	0	-	0.255	0.245	0.265	-	-	0	-	0.00%
2025-05-16	0	0.255	0.245	0.265	-	-	0	0	-	0.255	0.245	0.265	-	-	0	-	0.00%
2025-05-15	0	0.255	0.250	0.265	-	-	0	0	-	0.255	0.250	0.265	-	-	0	-	0.00%
2025-05-14	0	0.255	0.250	0.260	0.255	0.265	44,000	11,490	0.2611	0.255	0.250	0.260	0.255	0.265	44,000	0.2611	2.00%
2025-05-13	0	0.250	0.245	0.260	-	-	0	0	-	0.250	0.245	0.260	-	-	0	-	0.00%
2025-05-12	0	0.250	0.245	0.250	0.250	0.255	88,000	22,230	0.2526	0.250	0.245	0.250	0.250	0.255	88,000	0.2526	0.00%
2025-05-09	0	0.250	0.250	0.260	0.245	0.255	34,000	8,570	0.2521	0.250	0.250	0.260	0.245	0.255	34,000	0.2521	0.00%
2025-05-08	0	0.250	0.250	0.270	-	-	0	0	-	0.250	0.250	0.270	-	-	0	-	0.00%
2025-05-07	0	0.250	0.238	0.270	-	-	0	0	-	0.250	0.238	0.270	-	-	0	-	0.00%
2025-05-06	0	0.250	0.250	0.265	0.246	0.246	6,000	1,476	0.2460	0.250	0.250	0.265	0.246	0.246	6,000	0.2460	0.00%
2025-05-02	0	0.250	0.245	0.270	-	-	0	0	-	0.250	0.245	0.270	-	-	0	-	0.00%
2025-04-30	0	0.250	0.238	0.265	-	-	0	0	-	0.250	0.238	0.265	-	-	0	-	0.00%
2025-04-29	0	0.250	0.238	0.270	-	-	0	0	-	0.250	0.238	0.270	-	-	0	-	0.00%
2025-04-28	0	0.250	0.238	0.270	-	-	785	184	0.2344	0.250	0.238	0.270	-	-	785	0.2344	0.00%
2025-04-25	0	0.250	0.250	0.270	-	-	0	0	-	0.250	0.250	0.270	-	-	0	-	0.00%
2025-04-24	0	0.250	0.245	0.270	-	-	0	0	-	0.250	0.245	0.270	-	-	0	-	0.00%
2025-04-23	0	0.250	0.245	0.255	0.245	0.280	352,000	90,372	0.2567	0.250	0.245	0.255	0.245	0.280	352,000	0.2567	-5.66%
2025-04-22	0	0.265	0.260	0.265	0.241	0.265	410,000	108,602	0.2649	0.265	0.260	0.265	0.241	0.265	410,000	0.2649	0.00%
2025-04-17	0	0.265	-	0.270	-	-	0	0	-	0.265	-	0.270	-	-	0	-	0.00%
2025-04-16	0	0.265	0.241	0.270	-	-	0	0	-	0.265	0.241	0.270	-	-	0	-	0.00%
2025-04-15	0	0.265	0.241	0.270	-	-	0	0	-	0.265	0.241	0.270	-	-	0	-	0.00%
2025-04-14	0	0.265	0.241	0.275	-	-	0	0	-	0.265	0.241	0.275	-	-	0	-	0.00%
2025-04-11	0	0.265	0.241	0.280	-	-	0	0	-	0.265	0.241	0.280	-	-	0	-	0.00%
2025-04-10	0	0.265	0.241	0.275	-	-	0	0	-	0.265	0.241	0.275	-	-	0	-	0.00%
2025-04-09	0	0.265	0.241	0.270	-	-	0	0	-	0.265	0.241	0.270	-	-	0	-	0.00%
2025-04-08	0	0.265	0.241	0.265	0.250	0.270	26,000	6,620	0.2546	0.265	0.241	0.265	0.250	0.270	26,000	0.2546	0.00%
2025-04-07	0	0.265	0.241	0.265	-	-	0	0	-	0.265	0.241	0.265	-	-	0	-	0.00%
2025-04-03	0	0.265	0.241	0.280	-	-	0	0	-	0.265	0.241	0.280	-	-	0	-	0.00%
2025-04-02	0	0.265	0.250	0.265	-	-	0	0	-	0.265	0.250	0.265	-	-	0	-	-1.85%
2025-04-01	0	0.270	0.250	0.270	0.275	0.275	2,000	550	0.2750	0.270	0.250	0.270	0.275	0.275	2,000	0.2750	8.00%
2025-03-31	0	0.250	-	0.280	-	-	0	0	-	0.250	-	0.280	-	-	0	-	0.00%
2025-03-28	0	0.250	0.250	0.280	-	-	0	0	-	0.250	0.250	0.280	-	-	0	-	0.00%
2025-03-27	0	0.250	0.250	0.260	0.246	0.246	4,000	984	0.2460	0.250	0.250	0.260	0.246	0.246	4,000	0.2460	0.00%
2025-03-26	0	0.250	0.246	0.260	-	-	0	0	-	0.250	0.246	0.260	-	-	0	-	0.00%
2025-03-25	0	0.250	0.250	0.260	-	-	0	0	-	0.250	0.250	0.260	-	-	0	-	1.63%
2025-03-24	0	0.246	0.246	0.260	0.245	0.245	10,000	2,450	0.2450	0.246	0.246	0.260	0.245	0.245	10,000	0.2450	-3.53%
2025-03-21	0	0.255	0.250	0.260	-	-	0	0	-	0.255	0.250	0.260	-	-	0	-	0.00%
2025-03-20	0	0.255	0.245	0.260	-	-	0	0	-	0.255	0.245	0.260	-	-	0	-	0.00%
2025-03-19	0	0.255	0.245	0.260	-	-	0	0	-	0.255	0.245	0.260	-	-	0	-	0.00%
2025-03-18	0	0.255	0.255	0.275	0.255	0.275	88,000	22,870	0.2599	0.255	0.255	0.275	0.255	0.275	88,000	0.2599	0.00%
2025-03-17	0	0.255	0.250	0.255	0.255	0.255	20,000	5,100	0.2550	0.255	0.250	0.255	0.255	0.255	20,000	0.2550	0.00%
2025-03-14	0	0.255	0.245	0.255	0.255	0.255	2,000	510	0.2550	0.255	0.245	0.255	0.255	0.255	2,000	0.2550	2.00%
2025-03-13	0	0.250	0.245	0.260	0.246	0.250	38,000	9,428	0.2481	0.250	0.245	0.260	0.246	0.250	38,000	0.2481	-1.96%
2025-03-12	0	0.255	0.247	0.260	-	-	0	0	-	0.255	0.247	0.260	-	-	0	-	0.00%
2025-03-11	0	0.255	0.250	0.260	0.255	0.255	230,000	58,650	0.2550	0.255	0.250	0.260	0.255	0.255	230,000	0.2550	-1.92%
2025-03-10	0	0.260	0.255	0.280	0.255	0.260	152,550	39,454	0.2586	0.260	0.255	0.280	0.255	0.260	152,550	0.2586	-3.70%
2025-03-07	0	0.270	0.250	0.270	0.250	0.275	360,000	93,750	0.2604	0.270	0.250	0.270	0.250	0.275	360,000	0.2604	3.85%
2025-03-06	0	0.260	0.260	0.275	0.240	0.260	164,000	40,240	0.2454	0.260	0.260	0.275	0.240	0.260	164,000	0.2454	1.96%
2025-03-05	0	0.255	-	0.275	-	-	0	0	-	0.255	-	0.275	-	-	0	-	0.00%
2025-03-04	0	0.255	-	0.275	-	-	0	0	-	0.255	-	0.275	-	-	0	-	0.00%
2025-03-03	0	0.255	0.245	0.275	-	-	0	0	-	0.255	0.245	0.275	-	-	0	-	0.00%
2025-02-28	0	0.255	0.255	0.280	0.255	0.255	204,000	52,020	0.2550	0.255	0.255	0.280	0.255	0.255	204,000	0.2550	-8.93%
2025-02-27	0	0.280	0.250	0.280	-	-	0	0	-	0.280	0.250	0.280	-	-	0	-	0.00%
2025-02-26	0	0.280	0.250	0.280	-	-	0	0	-	0.280	0.250	0.280	-	-	0	-	0.00%
2025-02-25	0	0.280	0.250	0.280	-	-	0	0	-	0.280	0.250	0.280	-	-	0	-	0.00%
2025-02-24	0	0.280	0.255	0.280	-	-	0	0	-	0.280	0.255	0.280	-	-	0	-	0.00%
2025-02-21	0	0.280	0.250	0.280	-	-	0	0	-	0.280	0.250	0.280	-	-	0	-	0.00%
2025-02-20	0	0.280	0.250	0.280	-	-	0	0	-	0.280	0.250	0.280	-	-	0	-	0.00%
2025-02-19	0	0.280	0.250	0.280	-	-	0	0	-	0.280	0.250	0.280	-	-	0	-	0.00%
2025-02-18	0	0.280	0.260	0.280	0.275	0.280	154,000	42,380	0.2752	0.280	0.260	0.280	0.275	0.280	154,000	0.2752	0.00%
2025-02-17	0	0.280	0.260	0.285	0.280	0.285	334,000	93,530	0.2800	0.280	0.260	0.285	0.280	0.285	334,000	0.2800	0.00%
2025-02-14	0	0.280	0.255	0.280	0.275	0.280	7,650	2,066	0.2701	0.280	0.255	0.280	0.275	0.280	7,650	0.2701	-1.75%
2025-02-13	0	0.285	0.270	0.285	0.250	0.285	76,000	19,420	0.2555	0.285	0.270	0.285	0.250	0.285	76,000	0.2555	1.79%
2025-02-12	0	0.280	0.255	0.280	0.280	0.280	2,000	560	0.2800	0.280	0.255	0.280	0.280	0.280	2,000	0.2800	3.70%
2025-02-11	0	0.270	0.260	0.270	-	-	0	0	-	0.270	0.260	0.270	-	-	0	-	0.00%
2025-02-10	0	0.270	0.270	0.290	0.270	0.290	198,000	54,800	0.2768	0.270	0.270	0.290	0.270	0.290	198,000	0.2768	-6.90%
2025-02-07	0	0.290	0.260	0.290	0.270	0.295	64,000	17,330	0.2708	0.290	0.260	0.290	0.270	0.295	64,000	0.2708	7.41%
2025-02-06	0	0.270	0.250	0.270	0.250	0.285	20,000	5,410	0.2705	0.270	0.250	0.270	0.250	0.285	20,000	0.2705	0.00%
2025-02-05	0	0.270	0.250	0.270	-	-	0	0	-	0.270	0.250	0.270	-	-	0	-	-3.57%
2025-02-04	0	0.280	0.260	0.280	0.260	0.300	40,000	10,850	0.2713	0.280	0.260	0.280	0.260	0.300	40,000	0.2713	0.00%
2025-02-03	0	0.280	0.250	0.280	0.230	0.285	112,000	28,660	0.2559	0.280	0.250	0.280	0.230	0.285	112,000	0.2559	7.69%
2025-01-28	0	0.260	0.230	0.275	-	-	0	0	-	0.260	0.230	0.275	-	-	0	-	0.00%
2025-01-27	0	0.260	0.230	0.260	0.220	0.260	36,000	8,476	0.2354	0.260	0.230	0.260	0.220	0.260	36,000	0.2354	4.00%
2025-01-24	0	0.250	-	0.265	-	-	0	0	-	0.250	-	0.265	-	-	0	-	0.00%
2025-01-23	0	0.250	-	0.265	-	-	0	0	-	0.250	-	0.265	-	-	0	-	0.00%
2025-01-22	0	0.250	-	0.265	-	-	0	0	-	0.250	-	0.265	-	-	0	-	0.00%
2025-01-21	0	0.250	-	0.265	-	-	0	0	-	0.250	-	0.265	-	-	0	-	0.00%
2025-01-20	0	0.250	-	0.265	-	-	0	0	-	0.250	-	0.265	-	-	0	-	0.00%
2025-01-17	0	0.250	0.250	0.270	0.250	0.250	24,000	6,000	0.2500	0.250	0.250	0.270	0.250	0.250	24,000	0.2500	0.00%
2025-01-16	0	0.250	0.250	0.260	0.246	0.255	8,000	2,022	0.2528	0.250	0.250	0.260	0.246	0.255	8,000	0.2528	-7.41%
2025-01-15	0	0.270	0.255	0.280	-	-	0	0	-	0.270	0.255	0.280	-	-	0	-	0.00%
2025-01-14	0	0.270	0.255	0.280	-	-	0	0	-	0.270	0.255	0.280	-	-	0	-	0.00%
2025-01-13	0	0.270	0.255	0.280	-	-	0	0	-	0.270	0.255	0.280	-	-	0	-	0.00%
2025-01-10	0	0.270	0.255	0.285	-	-	0	0	-	0.270	0.255	0.285	-	-	0	-	0.00%
2025-01-09	0	0.270	0.255	0.275	-	-	0	0	-	0.270	0.255	0.275	-	-	0	-	0.00%
2025-01-08	0	0.270	0.255	0.275	0.255	0.275	106,000	27,390	0.2584	0.270	0.255	0.275	0.255	0.275	106,000	0.2584	-3.57%
2025-01-07	0	0.280	0.255	0.290	-	-	0	0	-	0.280	0.255	0.290	-	-	0	-	-3.45%
2025-01-06	0	0.290	0.265	0.295	0.290	0.290	272,000	78,880	0.2900	0.290	0.265	0.295	0.290	0.290	272,000	0.2900	-3.33%
2025-01-03	0	0.300	0.265	0.300	0.305	0.305	2,000	610	0.3050	0.300	0.265	0.300	0.305	0.305	2,000	0.3050	15.38%
2025-01-02	0	0.260	0.255	0.350	-	-	0	0	-	0.260	0.255	0.350	-	-	0	-	0.00%
2024-12-31	0	0.260	0.260	0.360	0.260	0.260	4,000	1,040	0.2600	0.260	0.260	0.360	0.260	0.260	4,000	0.2600	-3.70%
2024-12-30	0	0.270	0.255	0.290	-	-	0	0	-	0.270	0.255	0.290	-	-	0	-	0.00%
2024-12-27	0	0.270	0.255	0.360	-	-	0	0	-	0.270	0.255	0.360	-	-	0	-	0.00%
2024-12-24	0	0.270	0.255	0.270	0.270	0.270	6,000	1,620	0.2700	0.270	0.255	0.270	0.270	0.270	6,000	0.2700	0.00%
2024-12-23	0	0.270	0.255	0.270	0.270	0.275	116,000	31,510	0.2716	0.270	0.255	0.270	0.270	0.275	116,000	0.2716	-1.82%
2024-12-20	0	0.275	0.265	0.285	0.265	0.275	652,000	173,780	0.2665	0.275	0.265	0.285	0.265	0.275	652,000	0.2665	-5.17%
2024-12-19	0	0.290	0.270	0.295	0.290	0.295	408,000	119,320	0.2925	0.290	0.270	0.295	0.290	0.295	408,000	0.2925	11.54%
2024-12-18	0	0.260	0.260	0.295	0.260	0.260	4,000	1,040	0.2600	0.260	0.260	0.295	0.260	0.260	4,000	0.2600	0.00%
2024-12-17	0	0.260	0.250	0.295	0.260	0.265	22,000	5,760	0.2618	0.260	0.250	0.295	0.260	0.265	22,000	0.2618	0.00%
2024-12-16	0	0.260	0.250	0.260	0.250	0.260	84,000	21,330	0.2539	0.260	0.250	0.260	0.250	0.260	84,000	0.2539	0.00%
2024-12-13	0	0.260	0.255	0.270	0.260	0.260	80,000	20,800	0.2600	0.260	0.255	0.270	0.260	0.260	80,000	0.2600	0.00%
2024-12-12	0	0.260	0.255	0.260	-	-	0	0	-	0.260	0.255	0.260	-	-	0	-	0.00%
2024-12-11	0	0.260	0.255	0.270	0.255	0.270	38,000	10,160	0.2674	0.260	0.255	0.270	0.255	0.270	38,000	0.2674	0.00%
2024-12-10	0	0.260	0.255	0.270	0.260	0.270	38,000	10,160	0.2674	0.260	0.255	0.270	0.260	0.270	38,000	0.2674	0.00%
2024-12-09	0	0.260	0.255	0.260	0.250	0.260	102,000	25,920	0.2541	0.260	0.255	0.260	0.250	0.260	102,000	0.2541	-1.89%
2024-12-06	0	0.265	0.255	0.270	-	-	0	0	-	0.265	0.255	0.270	-	-	0	-	0.00%
2024-12-05	0	0.265	0.255	0.270	0.265	0.265	200,000	53,000	0.2650	0.265	0.255	0.270	0.265	0.265	200,000	0.2650	3.92%
2024-12-04	0	0.255	0.245	0.275	-	-	0	0	-	0.255	0.245	0.275	-	-	0	-	0.00%
2024-12-03	0	0.255	0.250	0.275	0.255	0.255	40,000	10,200	0.2550	0.255	0.250	0.275	0.255	0.255	40,000	0.2550	2.00%
2024-12-02	0	0.250	0.250	0.270	0.250	0.265	1,258,000	320,120	0.2545	0.250	0.250	0.270	0.250	0.265	1,258,000	0.2545	-10.71%
2024-11-29	0	0.280	0.270	0.285	0.265	0.280	222,000	60,050	0.2705	0.280	0.270	0.285	0.265	0.280	222,000	0.2705	3.70%
2024-11-28	0	0.270	0.246	0.270	-	-	0	0	-	0.270	0.246	0.270	-	-	0	-	-1.82%
2024-11-27	0	0.275	-	0.275	0.265	0.275	102,000	27,050	0.2652	0.275	-	0.275	0.265	0.275	102,000	0.2652	3.77%
2024-11-26	0	0.265	0.265	0.275	0.265	0.265	162,000	42,930	0.2650	0.265	0.265	0.275	0.265	0.265	162,000	0.2650	-3.64%
2024-11-25	0	0.275	0.265	0.315	-	-	0	0	-	0.275	0.265	0.315	-	-	0	-	0.00%
2024-11-22	0	0.275	0.265	0.320	-	-	0	0	-	0.275	0.265	0.320	-	-	0	-	0.00%
2024-11-21	0	0.275	0.265	0.295	0.275	0.275	4,000	1,100	0.2750	0.275	0.265	0.295	0.275	0.275	4,000	0.2750	0.00%
2024-11-20	0	0.275	0.265	0.295	0.275	0.295	24,000	6,640	0.2767	0.275	0.265	0.295	0.275	0.295	24,000	0.2767	0.00%
2024-11-19	0	0.275	0.265	0.275	-	-	0	0	-	0.275	0.265	0.275	-	-	0	-	0.00%
2024-11-18	0	0.275	0.265	0.275	-	-	0	0	-	0.275	0.265	0.275	-	-	0	-	0.00%
2024-11-15	0	0.275	0.260	0.280	-	-	0	0	-	0.275	0.260	0.280	-	-	0	-	0.00%
2024-11-14	0	0.275	0.250	0.285	-	-	0	0	-	0.275	0.250	0.285	-	-	0	-	0.00%
2024-11-13	0	0.275	0.265	0.280	-	-	0	0	-	0.275	0.265	0.280	-	-	0	-	0.00%
2024-11-12	0	0.275	0.265	0.285	-	-	0	0	-	0.275	0.265	0.285	-	-	0	-	0.00%
2024-11-11	0	0.275	0.265	0.280	0.270	0.275	118,000	31,880	0.2702	0.275	0.265	0.280	0.270	0.275	118,000	0.2702	1.85%
2024-11-08	0	0.270	0.265	0.270	0.270	0.280	372,000	101,140	0.2719	0.270	0.265	0.270	0.270	0.280	372,000	0.2719	-8.47%
2024-11-07	0	0.295	0.265	0.315	0.265	0.315	1,844,000	507,870	0.2754	0.295	0.265	0.315	0.265	0.315	1,844,000	0.2754	7.27%
2024-11-06	0	0.275	0.275	0.280	0.265	0.285	6,000	1,630	0.2717	0.275	0.275	0.280	0.265	0.285	6,000	0.2717	-5.17%
2024-11-05	0	0.290	0.285	0.290	-	-	0	0	-	0.290	0.285	0.290	-	-	0	-	0.00%
2024-11-04	0	0.290	0.270	0.290	-	-	0	0	-	0.290	0.270	0.290	-	-	0	-	0.00%
2024-11-01	0	0.290	0.265	0.290	0.265	0.290	426,000	118,220	0.2775	0.290	0.265	0.290	0.265	0.290	426,000	0.2775	9.43%
2024-10-31	0	0.265	0.265	0.280	-	-	0	0	-	0.265	0.265	0.280	-	-	0	-	0.00%
2024-10-30	0	0.265	0.265	0.280	-	-	0	0	-	0.265	0.265	0.280	-	-	0	-	1.92%
2024-10-29	0	0.260	0.260	0.270	0.260	0.260	2,000	520	0.2600	0.260	0.260	0.270	0.260	0.260	2,000	0.2600	-3.70%
2024-10-28	0	0.270	0.265	0.270	0.265	0.270	274,000	72,830	0.2658	0.270	0.265	0.270	0.265	0.270	274,000	0.2658	0.00%
2024-10-25	0	0.270	0.260	0.275	-	-	0	0	-	0.270	0.260	0.275	-	-	0	-	0.00%
2024-10-24	0	0.270	0.255	0.275	-	-	0	0	-	0.270	0.255	0.275	-	-	0	-	0.00%
2024-10-23	0	0.270	0.260	0.270	-	-	0	0	-	0.270	0.260	0.270	-	-	0	-	0.00%
2024-10-22	0	0.270	0.255	0.275	-	-	0	0	-	0.270	0.255	0.275	-	-	0	-	0.00%
2024-10-21	0	0.270	0.255	0.280	-	-	0	0	-	0.270	0.255	0.280	-	-	0	-	0.00%
2024-10-18	0	0.270	0.260	0.280	-	-	0	0	-	0.270	0.260	0.280	-	-	0	-	0.00%
2024-10-17	0	0.270	0.265	0.270	0.270	0.270	1,070,000	288,900	0.2700	0.270	0.265	0.270	0.270	0.270	1,070,000	0.2700	1.89%
2024-10-16	0	0.265	0.265	0.280	0.260	0.270	2,212,000	593,280	0.2682	0.265	0.265	0.280	0.260	0.270	2,212,000	0.2682	-7.02%
2024-10-15	0	0.285	0.260	0.285	-	-	0	0	-	0.285	0.260	0.285	-	-	0	-	0.00%
2024-10-14	0	0.285	0.265	0.285	-	-	0	0	-	0.285	0.265	0.285	-	-	0	-	0.00%
2024-10-10	0	0.285	0.265	0.285	0.270	0.285	72,000	19,470	0.2704	0.285	0.265	0.285	0.270	0.285	72,000	0.2704	5.56%
2024-10-09	0	0.270	0.270	0.275	0.265	0.265	3,406	881	0.2587	0.270	0.270	0.275	0.265	0.265	3,406	0.2587	-1.82%
2024-10-08	0	0.275	0.275	0.280	0.270	0.285	276,000	76,650	0.2777	0.275	0.275	0.280	0.270	0.285	276,000	0.2777	-8.33%
2024-10-07	0	0.300	0.280	0.300	0.280	0.330	304,000	86,570	0.2848	0.300	0.280	0.300	0.280	0.330	304,000	0.2848	5.26%
2024-10-04	0	0.285	0.265	0.285	0.280	0.295	488,000	138,790	0.2844	0.285	0.265	0.285	0.280	0.295	488,000	0.2844	1.79%
2024-10-03	0	0.280	0.265	0.280	0.280	0.280	608,000	170,240	0.2800	0.280	0.265	0.280	0.280	0.280	608,000	0.2800	0.00%
2024-10-02	0	0.280	0.270	0.280	0.255	0.285	2,288,000	613,640	0.2682	0.280	0.270	0.280	0.255	0.285	2,288,000	0.2682	5.66%
2024-09-30	0	0.265	0.260	0.265	0.250	0.285	560,000	151,300	0.2702	0.265	0.260	0.265	0.250	0.285	560,000	0.2702	-3.64%
2024-09-27	0	0.275	0.265	0.280	0.260	0.280	860,000	230,750	0.2683	0.275	0.265	0.280	0.260	0.280	860,000	0.2683	-1.79%
2024-09-26	0	0.280	0.260	0.285	-	-	0	0	-	0.280	0.260	0.285	-	-	0	-	0.00%
2024-09-25	0	0.280	0.260	0.285	0.270	0.280	2,104,000	588,820	0.2799	0.280	0.260	0.285	0.270	0.280	2,104,000	0.2799	-3.45%
2024-09-24	0	0.290	0.270	0.290	-	-	0	0	-	0.290	0.270	0.290	-	-	0	-	0.00%
2024-09-23	0	0.290	0.275	0.290	0.285	0.295	2,104,000	599,670	0.2850	0.290	0.275	0.290	0.285	0.295	2,104,000	0.2850	1.75%
2024-09-20	0	0.285	0.295	0.310	0.285	0.305	1,364,000	413,450	0.3031	0.285	0.295	0.310	0.285	0.305	1,364,000	0.3031	-3.39%
2024-09-19	0	0.295	0.275	0.295	0.295	0.300	4,000	1,190	0.2975	0.295	0.275	0.295	0.295	0.300	4,000	0.2975	0.00%
2024-09-17	0	0.295	0.275	0.290	0.295	0.295	2,000	590	0.2950	0.295	0.275	0.290	0.295	0.295	2,000	0.2950	3.51%
2024-09-16	0	0.285	0.275	0.295	-	-	0	0	-	0.285	0.275	0.295	-	-	0	-	0.00%
2024-09-13	0	0.285	0.275	0.290	0.285	0.285	1,000,000	285,000	0.2850	0.285	0.275	0.290	0.285	0.285	1,000,000	0.2850	-1.72%
2024-09-12	0	0.290	0.275	0.295	0.290	0.290	2,200,000	638,000	0.2900	0.290	0.275	0.295	0.290	0.290	2,200,000	0.2900	0.00%
2024-09-11	0	0.290	0.280	0.295	0.290	0.290	1,000,000	290,000	0.2900	0.290	0.280	0.295	0.290	0.290	1,000,000	0.2900	-1.69%
2024-09-10	0	0.295	0.270	0.295	-	-	0	0	-	0.295	0.270	0.295	-	-	0	-	0.00%
2024-09-09	0	0.295	0.275	0.295	-	-	0	0	-	0.295	0.275	0.295	-	-	0	-	0.00%
2024-09-05	0	0.295	0.280	0.295	-	-	0	0	-	0.295	0.280	0.295	-	-	0	-	0.00%
2024-09-04	0	0.295	0.275	0.295	-	-	0	0	-	0.295	0.275	0.295	-	-	0	-	0.00%
2024-09-03	0	0.295	0.270	0.295	-	-	0	0	-	0.295	0.270	0.295	-	-	0	-	0.00%
2024-09-02	0	0.295	0.270	0.295	-	-	0	0	-	0.295	0.270	0.295	-	-	0	-	0.00%
2024-08-30	0	0.295	0.275	0.295	0.265	0.295	24,000	6,730	0.2804	0.295	0.275	0.295	0.265	0.295	24,000	0.2804	1.72%
2024-08-29	0	0.290	0.270	0.295	-	-	0	0	-	0.290	0.270	0.295	-	-	0	-	0.00%
2024-08-28	0	0.290	0.260	0.290	-	-	0	0	-	0.290	0.260	0.290	-	-	0	-	-1.69%
2024-08-27	0	0.295	0.275	0.295	0.295	0.320	204,000	65,180	0.3195	0.295	0.275	0.295	0.295	0.320	204,000	0.3195	0.00%
2024-08-26	0	0.295	0.265	0.295	-	-	0	0	-	0.295	0.265	0.295	-	-	0	-	-1.67%
2024-08-23	0	0.300	0.275	0.300	0.255	0.300	140,000	38,800	0.2771	0.300	0.275	0.300	0.255	0.300	140,000	0.2771	3.45%
2024-08-22	0	0.290	0.260	0.290	0.290	0.290	120,000	34,800	0.2900	0.290	0.260	0.290	0.290	0.290	120,000	0.2900	1.75%
2024-08-21	0	0.285	0.270	0.300	0.285	0.290	2,140,000	620,400	0.2899	0.285	0.270	0.300	0.285	0.290	2,140,000	0.2899	-1.72%
2024-08-20	0	0.290	0.270	0.325	-	-	0	0	-	0.290	0.270	0.325	-	-	0	-	0.00%
2024-08-19	0	0.290	0.270	0.300	-	-	0	0	-	0.290	0.270	0.300	-	-	0	-	0.00%
2024-08-16	0	0.290	0.270	0.295	-	-	0	0	-	0.290	0.270	0.295	-	-	0	-	0.00%
2024-08-15	0	0.290	0.270	0.300	-	-	0	0	-	0.290	0.270	0.300	-	-	0	-	0.00%
2024-08-14	0	0.290	0.270	0.300	-	-	0	0	-	0.290	0.270	0.300	-	-	0	-	0.00%
2024-08-13	0	0.290	0.270	0.300	-	-	0	0	-	0.290	0.270	0.300	-	-	0	-	0.00%
2024-08-12	0	0.290	0.270	0.300	-	-	0	0	-	0.290	0.270	0.300	-	-	0	-	0.00%
2024-08-09	0	0.290	0.270	0.300	-	-	2,000	580	0.2900	0.290	0.270	0.300	-	-	2,000	0.2900	0.00%
2024-08-08	0	0.290	0.270	0.295	0.265	0.290	6,000	1,640	0.2733	0.290	0.270	0.295	0.265	0.290	6,000	0.2733	-3.33%
2024-08-07	0	0.300	0.265	0.300	-	-	0	0	-	0.300	0.265	0.300	-	-	0	-	0.00%
2024-08-06	0	0.300	0.265	0.300	0.295	0.300	64,000	18,900	0.2953	0.300	0.265	0.300	0.295	0.300	64,000	0.2953	1.69%
2024-08-05	0	0.295	0.265	0.295	0.300	0.300	300,000	90,000	0.3000	0.295	0.265	0.295	0.300	0.300	300,000	0.3000	5.36%
2024-08-02	0	0.280	0.265	0.300	0.280	0.285	302,000	86,040	0.2849	0.280	0.265	0.300	0.280	0.285	302,000	0.2849	-5.08%
2024-08-01	0	0.295	0.265	0.300	-	-	0	0	-	0.295	0.265	0.300	-	-	0	-	0.00%
2024-07-31	0	0.295	0.265	0.295	-	-	0	0	-	0.295	0.265	0.295	-	-	0	-	0.00%
2024-07-30	0	0.295	0.265	0.295	-	-	0	0	-	0.295	0.265	0.295	-	-	0	-	0.00%
2024-07-29	0	0.295	0.265	0.300	0.295	0.300	446,000	133,570	0.2995	0.295	0.265	0.300	0.295	0.300	446,000	0.2995	0.00%
2024-07-26	0	0.295	0.265	0.300	-	-	0	0	-	0.295	0.265	0.300	-	-	0	-	0.00%
2024-07-25	0	0.295	0.265	0.300	-	-	0	0	-	0.295	0.265	0.300	-	-	0	-	0.00%
2024-07-24	0	0.295	0.265	0.300	-	-	0	0	-	0.295	0.265	0.300	-	-	0	-	0.00%
2024-07-23	0	0.295	0.265	0.300	-	-	0	0	-	0.295	0.265	0.300	-	-	0	-	0.00%
2024-07-22	0	0.295	0.270	0.295	0.295	0.295	2,000	590	0.2950	0.295	0.270	0.295	0.295	0.295	2,000	0.2950	0.00%
2024-07-19	0	0.295	0.265	0.300	-	-	0	0	-	0.295	0.265	0.300	-	-	0	-	0.00%
2024-07-18	0	0.295	0.265	0.300	0.295	0.300	16,000	4,730	0.2956	0.295	0.265	0.300	0.295	0.300	16,000	0.2956	0.00%
2024-07-17	0	0.295	0.270	0.295	0.300	0.300	3,307	939	0.2839	0.295	0.270	0.295	0.300	0.300	3,307	0.2839	0.00%
2024-07-16	0	0.295	0.285	0.300	0.285	0.300	190,000	56,780	0.2988	0.295	0.285	0.300	0.285	0.300	190,000	0.2988	0.00%
2024-07-15	0	0.295	0.265	0.300	-	-	0	0	-	0.295	0.265	0.300	-	-	0	-	0.00%
2024-07-12	0	0.295	0.275	0.300	0.295	0.295	36,000	10,620	0.2950	0.295	0.275	0.300	0.295	0.295	36,000	0.2950	0.00%
2024-07-11	0	0.295	0.265	0.300	0.295	0.300	364,000	108,770	0.2988	0.295	0.265	0.300	0.295	0.300	364,000	0.2988	-1.67%
2024-07-10	0	0.300	-	0.300	0.250	0.300	268,000	78,240	0.2919	0.300	-	0.300	0.250	0.300	268,000	0.2919	0.00%
2024-07-09	0	0.300	-	0.300	-	-	0	0	-	0.300	-	0.300	-	-	0	-	0.00%
2024-07-08	0	0.300	0.240	0.305	0.295	0.300	96,000	28,590	0.2978	0.300	0.240	0.305	0.295	0.300	96,000	0.2978	1.69%
2024-07-05	0	0.295	-	0.300	-	-	0	0	-	0.295	-	0.300	-	-	0	-	0.00%
2024-07-04	0	0.295	0.285	0.300	-	-	0	0	-	0.295	0.285	0.300	-	-	0	-	0.00%
2024-07-03	0	0.295	0.285	0.300	0.295	0.295	20,000	5,900	0.2950	0.295	0.285	0.300	0.295	0.295	20,000	0.2950	-1.67%
2024-07-02	0	0.300	0.295	0.300	0.300	0.300	226,000	67,800	0.3000	0.300	0.295	0.300	0.300	0.300	226,000	0.3000	0.00%
2024-06-28	0	0.300	0.300	0.315	0.300	0.300	7,580,000	2,274,000	0.3000	0.300	0.300	0.315	0.300	0.300	7,580,000	0.3000	0.00%
2024-06-27	0	0.300	0.285	0.315	-	-	0	0	-	0.300	0.285	0.315	-	-	0	-	0.00%
2024-06-26	0	0.300	0.285	0.315	-	-	0	0	-	0.300	0.285	0.315	-	-	0	-	0.00%
2024-06-25	0	0.300	0.285	0.315	-	-	0	0	-	0.300	0.285	0.315	-	-	0	-	0.00%
2024-06-24	0	0.300	0.285	0.310	-	-	0	0	-	0.300	0.285	0.310	-	-	0	-	0.00%
2024-06-21	0	0.300	0.290	0.315	0.300	0.300	80,000	24,000	0.3000	0.300	0.290	0.315	0.300	0.300	80,000	0.3000	-4.76%
2024-06-20	0	0.315	0.300	0.315	0.320	0.320	4,000	1,280	0.3200	0.315	0.300	0.315	0.320	0.320	4,000	0.3200	-1.56%
2024-06-19	0	0.320	0.300	0.330	0.310	0.320	56,000	17,620	0.3146	0.320	0.300	0.330	0.310	0.320	56,000	0.3146	1.59%
2024-06-18	0	0.315	0.300	0.315	-	-	0	0	-	0.315	0.300	0.315	-	-	0	-	0.00%
2024-06-17	0	0.315	0.315	0.330	0.305	0.305	10,000	3,050	0.3050	0.315	0.315	0.330	0.305	0.305	10,000	0.3050	-1.56%
2024-06-14	0	0.320	0.300	0.330	0.320	0.320	2,000	640	0.3200	0.320	0.300	0.330	0.320	0.320	2,000	0.3200	1.59%
2024-06-13	0	0.315	0.315	0.330	-	-	0	0	-	0.315	0.315	0.330	-	-	0	-	1.61%
2024-06-12	0	0.310	0.315	0.330	0.310	0.310	4,000	1,240	0.3100	0.310	0.315	0.330	0.310	0.310	4,000	0.3100	-1.59%
2024-06-11	0	0.315	0.300	0.315	0.315	0.315	6,000	1,890	0.3150	0.315	0.300	0.315	0.315	0.315	6,000	0.3150	1.61%
2024-06-07	0	0.310	0.310	0.320	0.305	0.310	50,000	15,400	0.3080	0.310	0.310	0.320	0.305	0.310	50,000	0.3080	3.33%
2024-06-06	0	0.300	0.300	0.330	0.300	0.330	10,000	3,080	0.3080	0.300	0.300	0.330	0.300	0.330	10,000	0.3080	-9.09%
2024-06-05	0	0.330	0.300	0.330	0.325	0.330	60,000	19,510	0.3252	0.330	0.300	0.330	0.325	0.330	60,000	0.3252	6.45%
2024-06-04	0	0.310	0.310	0.325	0.300	0.305	16,000	4,840	0.3025	0.310	0.310	0.325	0.300	0.305	16,000	0.3025	-4.62%
2024-06-03	0	0.325	0.300	0.325	0.325	0.330	68,000	22,420	0.3297	0.325	0.300	0.325	0.325	0.330	68,000	0.3297	-1.52%
2024-05-31	0	0.330	0.300	0.330	-	-	2,000	660	0.3300	0.330	0.300	0.330	-	-	2,000	0.3300	0.00%
2024-05-30	0	0.330	0.300	0.330	0.330	0.330	2,000	660	0.3300	0.330	0.300	0.330	0.330	0.330	2,000	0.3300	0.00%
2024-05-29	0	0.330	0.300	0.330	0.330	0.330	8,000	2,640	0.3300	0.330	0.300	0.330	0.330	0.330	8,000	0.3300	0.00%
2024-05-28	0	0.330	0.300	0.330	0.330	0.330	2,000	660	0.3300	0.330	0.300	0.330	0.330	0.330	2,000	0.3300	0.00%
2024-05-27	0	0.330	0.300	0.330	0.330	0.330	2,000	660	0.3300	0.330	0.300	0.330	0.330	0.330	2,000	0.3300	0.00%
2024-05-24	0	0.330	0.300	0.330	0.330	0.330	2,000	660	0.3300	0.330	0.300	0.330	0.330	0.330	2,000	0.3300	1.54%
2024-05-23	0	0.325	0.300	0.325	0.325	0.325	2,000	650	0.3250	0.325	0.300	0.325	0.325	0.325	2,000	0.3250	0.00%
2024-05-22	0	0.325	0.300	0.325	0.325	0.325	2,000	650	0.3250	0.325	0.300	0.325	0.325	0.325	2,000	0.3250	0.00%
2024-05-21	0	0.325	0.300	0.325	0.320	0.325	86,000	27,770	0.3229	0.325	0.300	0.325	0.320	0.325	86,000	0.3229	1.56%
2024-05-20	0	0.320	0.300	0.320	0.320	0.320	10,000	3,200	0.3200	0.320	0.300	0.320	0.320	0.320	10,000	0.3200	0.00%
2024-05-17	0	0.320	0.300	0.320	0.320	0.320	18,000	5,760	0.3200	0.320	0.300	0.320	0.320	0.320	18,000	0.3200	0.00%
2024-05-16	0	0.320	0.290	0.320	0.320	0.320	8,000	2,560	0.3200	0.320	0.290	0.320	0.320	0.320	8,000	0.3200	0.00%
2024-05-14	0	0.320	0.295	0.320	0.320	0.320	4,000	1,280	0.3200	0.320	0.295	0.320	0.320	0.320	4,000	0.3200	1.59%
2024-05-13	0	0.315	0.295	0.315	0.315	0.315	4,000	1,260	0.3150	0.315	0.295	0.315	0.315	0.315	4,000	0.3150	3.28%
2024-05-10	0	0.305	0.290	0.310	0.300	0.305	1,014,000	304,270	0.3001	0.305	0.290	0.310	0.300	0.305	1,014,000	0.3001	0.00%
2024-05-09	0	0.305	0.300	0.305	0.300	0.315	78,000	23,460	0.3008	0.305	0.300	0.305	0.300	0.315	78,000	0.3008	-4.69%
2024-05-08	0	0.320	0.300	0.320	0.305	0.320	928,000	287,640	0.3100	0.320	0.300	0.320	0.305	0.320	928,000	0.3100	1.59%
2024-05-07	0	0.315	0.300	0.315	0.295	0.315	406,000	123,420	0.3040	0.315	0.300	0.315	0.295	0.315	406,000	0.3040	-1.56%
2024-05-06	0	0.320	0.295	0.320	0.305	0.320	1,056,000	322,380	0.3053	0.320	0.295	0.320	0.305	0.320	1,056,000	0.3053	0.00%
2024-05-03	0	0.320	0.295	0.320	0.305	0.320	192,000	59,220	0.3084	0.320	0.295	0.320	0.305	0.320	192,000	0.3084	3.23%
2024-05-02	0	0.310	0.285	0.310	0.310	0.310	12,000	3,720	0.3100	0.310	0.285	0.310	0.310	0.310	12,000	0.3100	1.64%
2024-04-30	0	0.305	0.285	0.310	0.305	0.310	14,000	4,290	0.3064	0.305	0.285	0.310	0.305	0.310	14,000	0.3064	0.00%
2024-04-29	0	0.305	0.285	0.305	0.300	0.315	56,000	17,090	0.3052	0.305	0.285	0.305	0.300	0.315	56,000	0.3052	0.00%
2024-04-26	0	0.305	0.285	0.305	0.300	0.305	162,000	48,940	0.3021	0.305	0.285	0.305	0.300	0.305	162,000	0.3021	1.67%
2024-04-25	0	0.300	0.285	0.300	0.300	0.300	2,000	600	0.3000	0.300	0.285	0.300	0.300	0.300	2,000	0.3000	0.00%
2024-04-24	0	0.300	0.290	0.300	0.295	0.300	18,000	5,340	0.2967	0.300	0.290	0.300	0.295	0.300	18,000	0.2967	0.00%
2024-04-23	0	0.300	0.285	0.300	0.275	0.300	36,000	10,130	0.2814	0.300	0.285	0.300	0.275	0.300	36,000	0.2814	3.45%
2024-04-22	0	0.290	0.290	0.300	0.290	0.305	16,000	4,770	0.2981	0.290	0.290	0.300	0.290	0.305	16,000	0.2981	0.00%
2024-04-19	0	0.290	0.290	0.300	0.290	0.310	136,000	39,700	0.2919	0.290	0.290	0.300	0.290	0.310	136,000	0.2919	-3.33%
2024-04-18	0	0.300	0.290	0.300	0.290	0.310	98,000	29,470	0.3007	0.300	0.290	0.300	0.290	0.310	98,000	0.3007	0.00%
2024-04-17	0	0.300	0.280	0.300	0.285	0.300	162,000	46,300	0.2858	0.300	0.280	0.300	0.285	0.300	162,000	0.2858	1.69%
2024-04-16	0	0.295	0.280	0.300	0.280	0.295	100,000	29,390	0.2939	0.295	0.280	0.300	0.280	0.295	100,000	0.2939	-1.67%
2024-04-15	0	0.300	0.280	0.300	-	-	0	0	-	0.300	0.280	0.300	-	-	0	-	0.00%
2024-04-12	0	0.300	0.285	0.300	0.300	0.300	20,000	6,000	0.3000	0.300	0.285	0.300	0.300	0.300	20,000	0.3000	0.00%
2024-04-11	0	0.300	0.290	0.300	0.295	0.300	60,000	17,720	0.2953	0.300	0.290	0.300	0.295	0.300	60,000	0.2953	0.00%
2024-04-10	0	0.300	0.290	0.300	0.290	0.310	586,000	173,220	0.2956	0.300	0.290	0.300	0.290	0.310	586,000	0.2956	-3.23%
2024-04-09	0	0.310	0.295	0.310	0.290	0.310	216,000	65,970	0.3054	0.310	0.295	0.310	0.290	0.310	216,000	0.3054	5.08%
2024-04-08	0	0.295	0.295	0.310	0.295	0.310	20,000	6,170	0.3085	0.295	0.295	0.310	0.295	0.310	20,000	0.3085	-3.28%
2024-04-05	0	0.305	0.285	0.305	0.285	0.310	344,000	102,220	0.2972	0.305	0.285	0.305	0.285	0.310	344,000	0.2972	1.67%
2024-04-03	0	0.300	0.290	0.300	0.285	0.310	66,000	19,650	0.2977	0.300	0.290	0.300	0.285	0.310	66,000	0.2977	1.69%
2024-04-02	0	0.295	0.285	0.295	0.270	0.305	7,888,000	2,286,820	0.2899	0.295	0.285	0.295	0.270	0.305	7,888,000	0.2899	-3.28%
2024-03-28	0	0.305	0.270	0.310	0.280	0.310	240,000	70,960	0.2957	0.305	0.270	0.310	0.280	0.310	240,000	0.2957	-1.61%
2024-03-27	0	0.310	0.280	0.310	0.310	0.310	4,000	1,240	0.3100	0.310	0.280	0.310	0.310	0.310	4,000	0.3100	5.08%
2024-03-26	0	0.295	0.280	0.295	0.290	0.295	146,000	42,480	0.2910	0.295	0.280	0.295	0.290	0.295	146,000	0.2910	-1.67%
2024-03-25	0	0.300	0.280	0.310	-	-	0	0	-	0.300	0.280	0.310	-	-	0	-	0.00%
2024-03-22	0	0.300	0.285	0.300	0.285	0.340	362,000	111,460	0.3079	0.300	0.285	0.300	0.285	0.340	362,000	0.3079	-6.25%
2024-03-21	0	0.320	0.295	0.320	0.295	0.325	202,000	61,710	0.3055	0.320	0.295	0.320	0.295	0.325	202,000	0.3055	3.23%
2024-03-20	0	0.310	0.295	0.310	0.290	0.330	470,000	142,470	0.3031	0.310	0.295	0.310	0.290	0.330	470,000	0.3031	0.00%
2024-03-19	0	0.310	0.285	0.310	0.310	0.320	6,000	1,890	0.3150	0.310	0.285	0.310	0.310	0.320	6,000	0.3150	-4.62%
2024-03-18	0	0.325	0.295	0.325	0.300	0.330	198,000	65,130	0.3289	0.325	0.295	0.325	0.300	0.330	198,000	0.3289	4.84%
2024-03-15	0	0.310	0.285	0.310	0.295	0.310	206,000	62,020	0.3011	0.310	0.285	0.310	0.295	0.310	206,000	0.3011	0.00%
2024-03-14	0	0.310	0.285	0.310	0.310	0.355	164,000	50,930	0.3105	0.310	0.285	0.310	0.310	0.355	164,000	0.3105	0.00%
2024-03-13	0	0.310	0.285	0.310	0.305	0.320	38,000	11,760	0.3095	0.310	0.285	0.310	0.305	0.320	38,000	0.3095	0.00%
2024-03-12	0	0.310	0.285	0.310	0.290	0.315	176,000	51,490	0.2926	0.310	0.285	0.310	0.290	0.315	176,000	0.2926	0.00%
2024-03-11	0	0.310	0.290	0.315	0.285	0.315	234,000	69,350	0.2964	0.310	0.290	0.315	0.285	0.315	234,000	0.2964	3.33%
2024-03-08	0	0.300	0.280	0.300	0.275	0.310	1,402,000	406,250	0.2898	0.300	0.280	0.300	0.275	0.310	1,402,000	0.2898	1.69%
2024-03-07	0	0.295	0.275	0.295	0.295	0.295	96,000	28,320	0.2950	0.295	0.275	0.295	0.295	0.295	96,000	0.2950	-3.28%
2024-03-06	0	0.305	0.280	0.305	0.290	0.310	1,302,000	396,110	0.3042	0.305	0.280	0.305	0.290	0.310	1,302,000	0.3042	5.17%
2024-03-05	0	0.290	0.270	0.290	0.280	0.290	42,000	11,780	0.2805	0.290	0.270	0.290	0.280	0.290	42,000	0.2805	0.00%
2024-03-04	0	0.290	0.270	0.290	0.290	0.290	10,000	2,900	0.2900	0.290	0.270	0.290	0.290	0.290	10,000	0.2900	3.57%
2024-03-01	0	0.280	0.270	0.280	0.270	0.280	1,960,000	547,660	0.2794	0.280	0.270	0.280	0.270	0.280	1,960,000	0.2794	3.70%
2024-02-29	0	0.270	0.260	0.270	0.255	0.275	404,000	105,910	0.2622	0.270	0.260	0.270	0.255	0.275	404,000	0.2622	1.89%
2024-02-28	0	0.265	0.255	0.270	0.250	0.280	1,518,000	405,340	0.2670	0.265	0.255	0.270	0.250	0.280	1,518,000	0.2670	-1.85%
2024-02-27	0	0.270	0.270	0.290	0.250	0.280	130,000	33,260	0.2558	0.270	0.270	0.290	0.250	0.280	130,000	0.2558	-3.57%
2024-02-26	0	0.280	0.265	0.285	0.275	0.280	4,000	1,110	0.2775	0.280	0.265	0.285	0.275	0.280	4,000	0.2775	3.70%
2024-02-23	0	0.270	0.255	0.280	0.270	0.275	70,000	19,100	0.2729	0.270	0.255	0.280	0.270	0.275	70,000	0.2729	-3.57%
2024-02-22	0	0.280	0.270	0.280	0.265	0.280	972,000	266,340	0.2740	0.280	0.270	0.280	0.265	0.280	972,000	0.2740	7.69%
2024-02-21	0	0.260	0.255	0.265	0.260	0.260	36,000	9,360	0.2600	0.260	0.255	0.265	0.260	0.260	36,000	0.2600	-1.89%
2024-02-20	0	0.265	0.255	0.275	0.265	0.265	60,000	15,900	0.2650	0.265	0.255	0.275	0.265	0.265	60,000	0.2650	-3.64%
2024-02-19	0	0.275	0.255	0.275	-	-	0	0	-	0.275	0.255	0.275	-	-	0	-	0.00%
2024-02-16	0	0.275	0.275	0.300	-	-	0	0	-	0.275	0.275	0.300	-	-	0	-	1.85%
2024-02-15	0	0.270	0.250	0.280	-	-	0	0	-	0.270	0.250	0.280	-	-	0	-	0.00%
2024-02-14	0	0.270	0.270	0.310	-	-	0	0	-	0.270	0.270	0.310	-	-	0	-	3.85%
2024-02-09	0	0.260	0.240	0.275	0.255	0.260	14,000	3,630	0.2593	0.260	0.240	0.275	0.255	0.260	14,000	0.2593	0.00%
2024-02-08	0	0.260	0.240	0.260	0.248	0.260	76,000	19,254	0.2533	0.260	0.240	0.260	0.248	0.260	76,000	0.2533	0.00%
2024-02-07	0	0.260	0.240	0.260	-	-	0	0	-	0.260	0.240	0.260	-	-	0	-	0.00%
2024-02-06	0	0.260	0.233	0.260	-	-	0	0	-	0.260	0.233	0.260	-	-	0	-	0.00%
2024-02-05	0	0.260	0.233	0.260	-	-	0	0	-	0.260	0.233	0.260	-	-	0	-	0.00%
2024-02-02	0	0.260	0.245	0.260	-	-	0	0	-	0.260	0.245	0.260	-	-	0	-	0.00%
2024-02-01	0	0.260	0.240	0.260	-	-	0	0	-	0.260	0.240	0.260	-	-	0	-	0.00%
2024-01-31	0	0.260	0.233	0.260	-	-	0	0	-	0.260	0.233	0.260	-	-	0	-	0.00%
2024-01-30	0	0.260	0.233	0.260	-	-	0	0	-	0.260	0.233	0.260	-	-	0	-	0.00%
2024-01-29	0	0.260	0.243	0.260	-	-	0	0	-	0.260	0.243	0.260	-	-	0	-	0.00%
2024-01-26	0	0.260	0.233	0.260	-	-	0	0	-	0.260	0.233	0.260	-	-	0	-	0.00%
2024-01-25	0	0.260	0.233	0.265	-	-	0	0	-	0.260	0.233	0.265	-	-	0	-	0.00%
2024-01-24	0	0.260	0.233	0.260	0.265	0.265	1,000,000	265,000	0.2650	0.260	0.233	0.260	0.265	0.265	1,000,000	0.2650	-1.89%
2024-01-23	0	0.265	0.233	0.275	-	-	0	0	-	0.265	0.233	0.275	-	-	0	-	0.00%
2024-01-22	0	0.265	0.232	0.265	-	-	0	0	-	0.265	0.232	0.265	-	-	0	-	0.00%
2024-01-19	0	0.265	0.230	0.275	-	-	0	0	-	0.265	0.230	0.275	-	-	0	-	0.00%
2024-01-18	0	0.265	0.231	0.275	-	-	0	0	-	0.265	0.231	0.275	-	-	0	-	0.00%
2024-01-17	0	0.265	0.235	0.265	-	-	0	0	-	0.265	0.235	0.265	-	-	0	-	0.00%
2024-01-16	0	0.265	0.240	0.265	0.270	0.270	20,000	5,400	0.2700	0.265	0.240	0.265	0.270	0.270	20,000	0.2700	7.29%
2024-01-15	0	0.247	0.247	0.275	0.245	0.280	286,000	72,680	0.2541	0.247	0.247	0.275	0.245	0.280	286,000	0.2541	-1.20%
2024-01-12	0	0.250	0.250	0.285	0.250	0.255	68,000	17,260	0.2538	0.250	0.250	0.285	0.250	0.255	68,000	0.2538	-5.66%
2024-01-11	0	0.265	0.250	0.280	0.265	0.270	52,000	13,910	0.2675	0.265	0.250	0.280	0.265	0.270	52,000	0.2675	0.00%
2024-01-10	0	0.265	0.250	0.265	0.250	0.270	14,000	3,570	0.2550	0.265	0.250	0.265	0.250	0.270	14,000	0.2550	7.29%
2024-01-09	0	0.247	0.245	0.265	0.245	0.247	406,000	99,530	0.2451	0.247	0.245	0.265	0.245	0.247	406,000	0.2451	-5.00%
2024-01-08	0	0.260	0.250	0.270	-	-	0	0	-	0.260	0.250	0.270	-	-	0	-	0.00%
2024-01-05	0	0.260	0.250	0.265	0.255	0.260	474,000	122,250	0.2579	0.260	0.250	0.265	0.255	0.260	474,000	0.2579	4.84%
2024-01-04	0	0.248	0.238	0.255	-	-	0	0	-	0.248	0.238	0.255	-	-	0	-	0.00%
2024-01-03	0	0.248	0.230	0.250	0.248	0.255	420,000	106,610	0.2538	0.248	0.230	0.250	0.248	0.255	420,000	0.2538	0.40%
2024-01-02	0	0.247	0.247	0.260	-	-	0	0	-	0.247	0.247	0.260	-	-	0	-	0.00%
2023-12-29	0	0.247	0.230	0.250	-	-	0	0	-	0.247	0.230	0.250	-	-	0	-	0.00%
2023-12-28	0	0.247	0.230	0.248	0.247	0.247	60,000	14,820	0.2470	0.247	0.230	0.248	0.247	0.247	60,000	0.2470	2.92%
2023-12-27	0	0.240	0.228	0.248	-	-	0	0	-	0.240	0.228	0.248	-	-	0	-	0.00%
2023-12-22	0	0.240	0.228	0.248	-	-	0	0	-	0.240	0.228	0.248	-	-	0	-	0.00%
2023-12-21	0	0.240	0.228	0.240	0.228	0.240	104,000	23,760	0.2285	0.240	0.228	0.240	0.228	0.240	104,000	0.2285	2.13%
2023-12-20	0	0.235	0.228	0.255	-	-	0	0	-	0.235	0.228	0.255	-	-	0	-	0.00%
2023-12-19	0	0.235	0.235	0.250	0.228	0.255	182,000	41,892	0.2302	0.235	0.235	0.250	0.228	0.255	182,000	0.2302	3.07%
2023-12-18	0	0.228	0.228	0.250	0.228	0.230	1,142,000	262,418	0.2298	0.228	0.228	0.250	0.228	0.230	1,142,000	0.2298	-0.87%
2023-12-15	0	0.230	0.230	0.244	0.228	0.230	250,000	57,100	0.2284	0.230	0.230	0.244	0.228	0.230	250,000	0.2284	0.00%
2023-12-14	0	0.230	0.220	0.260	-	-	0	0	-	0.230	0.220	0.260	-	-	0	-	0.00%
2023-12-13	0	0.230	0.204	0.255	-	-	0	0	-	0.230	0.204	0.255	-	-	0	-	0.00%
2023-12-12	0	0.230	0.202	0.260	-	-	0	0	-	0.230	0.202	0.260	-	-	0	-	0.00%
2023-12-11	0	0.230	0.204	0.260	-	-	0	0	-	0.230	0.204	0.260	-	-	0	-	0.00%
2023-12-08	0	0.230	0.230	0.239	0.229	0.230	70,000	16,076	0.2297	0.230	0.230	0.239	0.229	0.230	70,000	0.2297	-3.77%
2023-12-07	0	0.239	0.220	0.239	0.240	0.240	8,000	1,920	0.2400	0.239	0.220	0.239	0.240	0.240	8,000	0.2400	-0.42%
2023-12-06	0	0.240	0.210	0.250	-	-	0	0	-	0.240	0.210	0.250	-	-	0	-	0.00%
2023-12-05	0	0.240	0.210	0.260	-	-	0	0	-	0.240	0.210	0.260	-	-	0	-	0.00%
2023-12-04	0	0.240	0.205	0.255	-	-	0	0	-	0.240	0.205	0.255	-	-	0	-	0.00%
2023-12-01	0	0.240	0.211	0.255	-	-	0	0	-	0.240	0.211	0.255	-	-	0	-	0.00%
2023-11-30	0	0.240	0.205	0.250	-	-	0	0	-	0.240	0.205	0.250	-	-	0	-	0.00%
2023-11-29	0	0.240	0.206	0.260	-	-	0	0	-	0.240	0.206	0.260	-	-	0	-	0.00%
2023-11-28	0	0.240	0.235	0.260	-	-	0	0	-	0.240	0.235	0.260	-	-	0	-	0.00%
2023-11-27	0	0.240	0.226	0.260	-	-	0	0	-	0.240	0.226	0.260	-	-	0	-	0.00%
2023-11-24	0	0.240	0.235	0.248	0.240	0.241	158,000	37,978	0.2404	0.240	0.235	0.248	0.240	0.241	158,000	0.2404	0.00%
2023-11-23	0	0.240	0.240	0.250	0.238	0.250	184,000	44,156	0.2400	0.240	0.240	0.250	0.238	0.250	184,000	0.2400	-5.88%
2023-11-22	0	0.255	0.240	0.255	-	-	0	0	-	0.255	0.240	0.255	-	-	0	-	0.00%
2023-11-21	0	0.255	0.240	0.255	0.260	0.260	62,000	16,120	0.2600	0.255	0.240	0.255	0.260	0.260	62,000	0.2600	2.00%
2023-11-20	0	0.250	0.240	0.250	0.240	0.250	80,000	19,468	0.2434	0.250	0.240	0.250	0.240	0.250	80,000	0.2434	2.04%
2023-11-17	0	0.245	0.235	0.245	-	-	0	0	-	0.245	0.235	0.245	-	-	0	-	0.00%
2023-11-16	0	0.245	0.245	0.270	0.230	0.244	310,000	71,452	0.2305	0.245	0.245	0.270	0.230	0.244	310,000	0.2305	2.08%
2023-11-15	0	0.240	0.230	0.240	-	-	0	0	-	0.240	0.230	0.240	-	-	0	-	-4.00%
2023-11-14	0	0.250	0.221	0.265	-	-	0	0	-	0.250	0.221	0.265	-	-	0	-	0.00%
2023-11-13	0	0.250	0.222	0.250	0.250	0.250	50,000	12,500	0.2500	0.250	0.222	0.250	0.250	0.250	50,000	0.2500	1.63%
2023-11-10	0	0.246	0.229	0.246	-	-	0	0	-	0.246	0.229	0.246	-	-	0	-	-1.60%
2023-11-09	0	0.250	0.235	0.275	0.250	0.250	38,000	9,500	0.2500	0.250	0.235	0.275	0.250	0.250	38,000	0.2500	0.00%
2023-11-08	0	0.250	0.250	0.275	-	-	0	0	-	0.250	0.250	0.275	-	-	0	-	0.00%
2023-11-07	0	0.250	0.231	0.265	0.250	0.250	200,000	49,224	0.2461	0.250	0.231	0.265	0.250	0.250	200,000	0.2461	3.73%
2023-11-06	0	0.241	0.245	0.250	-	-	0	0	-	0.241	0.245	0.250	-	-	0	-	3.88%
2023-11-03	0	0.232	0.228	0.240	0.218	0.232	184,000	42,028	0.2284	0.232	0.228	0.240	0.218	0.232	184,000	0.2284	6.91%
2023-11-02	0	0.217	0.217	0.227	0.216	0.216	2,000	432	0.2160	0.217	0.217	0.227	0.216	0.216	2,000	0.2160	0.46%
2023-11-01	0	0.216	0.216	0.229	0.216	0.216	8,000	1,726	0.2158	0.216	0.216	0.229	0.216	0.216	8,000	0.2158	0.47%
2023-10-31	0	0.215	0.203	0.215	-	-	0	0	-	0.215	0.203	0.215	-	-	0	-	0.00%
2023-10-30	0	0.215	0.203	0.215	-	-	0	0	-	0.215	0.203	0.215	-	-	0	-	0.00%
2023-10-27	0	0.215	0.203	0.215	-	-	0	0	-	0.215	0.203	0.215	-	-	0	-	0.00%
2023-10-26	0	0.215	0.203	0.215	-	-	0	0	-	0.215	0.203	0.215	-	-	0	-	0.00%
2023-10-25	0	0.215	0.203	0.215	0.202	0.215	132,000	27,820	0.2108	0.215	0.203	0.215	0.202	0.215	132,000	0.2108	0.00%
2023-10-24	0	0.215	0.215	0.228	0.215	0.238	74,000	17,340	0.2343	0.215	0.215	0.228	0.215	0.238	74,000	0.2343	0.00%
2023-10-20	0	0.215	0.202	0.215	-	-	0	0	-	0.215	0.202	0.215	-	-	0	-	0.00%
2023-10-19	0	0.215	0.202	0.215	0.214	0.215	1,000,000	214,996	0.2150	0.215	0.202	0.215	0.214	0.215	1,000,000	0.2150	0.00%
2023-10-18	0	0.215	0.215	0.221	0.201	0.211	1,022,000	215,422	0.2108	0.215	0.215	0.221	0.201	0.211	1,022,000	0.2108	1.90%
2023-10-17	0	0.211	0.201	0.235	-	-	0	0	-	0.211	0.201	0.235	-	-	0	-	0.00%
2023-10-16	0	0.211	0.201	0.235	-	-	0	0	-	0.211	0.201	0.235	-	-	0	-	0.00%
2023-10-13	0	0.211	0.200	0.234	-	-	0	0	-	0.211	0.200	0.234	-	-	0	-	0.00%
2023-10-12	0	0.211	0.200	0.224	-	-	0	0	-	0.211	0.200	0.224	-	-	0	-	0.00%
2023-10-11	0	0.211	0.200	0.235	-	-	0	0	-	0.211	0.200	0.235	-	-	0	-	0.00%
2023-10-10	0	0.211	0.200	0.235	-	-	0	0	-	0.211	0.200	0.235	-	-	0	-	0.00%
2023-10-09	0	0.211	0.201	0.232	-	-	0	0	-	0.211	0.201	0.232	-	-	0	-	0.00%
2023-10-06	0	0.211	0.211	0.226	0.205	0.205	1,056,000	216,480	0.2050	0.211	0.211	0.226	0.205	0.205	1,056,000	0.2050	2.93%
2023-10-05	0	0.205	0.205	0.240	0.205	0.205	10,000	2,050	0.2050	0.205	0.205	0.240	0.205	0.205	10,000	0.2050	-10.87%
2023-10-04	0	0.230	0.207	0.240	-	-	0	0	-	0.230	0.207	0.240	-	-	0	-	0.00%
2023-10-03	0	0.230	0.201	0.240	0.230	0.230	2,260,000	519,800	0.2300	0.230	0.201	0.240	0.230	0.230	2,260,000	0.2300	3.60%
2023-09-29	0	0.222	0.201	0.250	-	-	0	0	-	0.222	0.201	0.250	-	-	0	-	0.00%
2023-09-28	0	0.222	0.201	0.250	-	-	0	0	-	0.222	0.201	0.250	-	-	0	-	0.00%
2023-09-27	0	0.222	0.201	0.246	-	-	0	0	-	0.222	0.201	0.246	-	-	0	-	0.00%
2023-09-26	0	0.222	0.201	0.244	0.222	0.222	2,260,000	501,720	0.2220	0.222	0.201	0.244	0.222	0.222	2,260,000	0.2220	0.00%
2023-09-25	0	0.222	0.201	0.246	-	-	0	0	-	0.222	0.201	0.246	-	-	0	-	0.00%
2023-09-22	0	0.222	0.201	0.243	-	-	0	0	-	0.222	0.201	0.243	-	-	0	-	0.00%
2023-09-21	0	0.222	0.201	0.250	-	-	0	0	-	0.222	0.201	0.250	-	-	0	-	0.00%
2023-09-20	0	0.222	0.201	0.222	-	-	0	0	-	0.222	0.201	0.222	-	-	0	-	0.00%
2023-09-19	0	0.222	0.201	0.224	-	-	0	0	-	0.222	0.201	0.224	-	-	0	-	0.00%
2023-09-18	0	0.222	0.201	0.228	-	-	0	0	-	0.222	0.201	0.228	-	-	0	-	0.00%
2023-09-15	0	0.222	0.201	0.222	-	-	0	0	-	0.222	0.201	0.222	-	-	0	-	0.00%
2023-09-14	0	0.222	0.201	0.228	-	-	0	0	-	0.222	0.201	0.228	-	-	0	-	0.00%
2023-09-13	0	0.222	0.202	0.228	0.222	0.222	2,000	444	0.2220	0.222	0.202	0.228	0.222	0.222	2,000	0.2220	12.12%
2023-09-12	0	0.198	0.198	0.223	-	-	0	0	-	0.198	0.198	0.223	-	-	0	-	0.00%
2023-09-11	0	0.198	0.198	0.223	-	-	0	0	-	0.198	0.198	0.223	-	-	0	-	0.00%
2023-09-07	0	0.198	0.198	0.223	-	-	0	0	-	0.198	0.198	0.223	-	-	0	-	0.00%
2023-09-06	0	0.198	0.198	0.223	-	-	0	0	-	0.198	0.198	0.223	-	-	0	-	0.00%
2023-09-05	0	0.198	0.198	0.223	0.198	0.198	34,000	6,732	0.1980	0.198	0.198	0.223	0.198	0.198	34,000	0.1980	0.00%
2023-09-04	0	0.198	0.198	0.226	0.198	0.198	6,550	1,292	0.1973	0.198	0.198	0.226	0.198	0.198	6,550	0.1973	0.00%
2023-08-31	0	0.198	0.198	0.226	0.198	0.198	12,000	2,376	0.1980	0.198	0.198	0.226	0.198	0.198	12,000	0.1980	-3.41%
2023-08-30	0	0.205	0.198	0.226	-	-	0	0	-	0.205	0.198	0.226	-	-	0	-	0.00%
2023-08-29	0	0.205	0.198	0.226	0.205	0.206	450,000	92,350	0.2052	0.205	0.198	0.226	0.205	0.206	450,000	0.2052	0.00%
2023-08-28	0	0.205	0.205	0.229	-	-	0	0	-	0.205	0.205	0.229	-	-	0	-	0.99%
2023-08-25	0	0.203	0.198	0.229	-	-	0	0	-	0.203	0.198	0.229	-	-	0	-	0.00%
2023-08-24	0	0.203	0.200	0.229	-	-	0	0	-	0.203	0.200	0.229	-	-	0	-	0.00%
2023-08-23	0	0.203	0.203	0.229	0.203	0.203	2,000	406	0.2030	0.203	0.203	0.229	0.203	0.203	2,000	0.2030	-4.25%
2023-08-22	0	0.212	0.203	0.230	-	-	0	0	-	0.212	0.203	0.230	-	-	0	-	0.00%
2023-08-21	0	0.212	0.203	0.230	-	-	0	0	-	0.212	0.203	0.230	-	-	0	-	0.00%
2023-08-18	0	0.212	0.206	0.230	-	-	30,000	6,174	0.2058	0.212	0.206	0.230	-	-	30,000	0.2058	0.00%
2023-08-17	0	0.212	0.205	0.215	-	-	0	0	-	0.212	0.205	0.215	-	-	0	-	0.00%
2023-08-16	0	0.212	0.205	0.220	-	-	0	0	-	0.212	0.205	0.220	-	-	0	-	0.00%
2023-08-15	0	0.212	0.212	0.223	0.200	0.220	1,326,000	275,192	0.2075	0.212	0.212	0.223	0.200	0.220	1,326,000	0.2075	4.43%
2023-08-14	0	0.203	0.198	0.210	-	-	0	0	-	0.203	0.198	0.210	-	-	0	-	0.00%
2023-08-11	0	0.203	0.200	0.210	-	-	0	0	-	0.203	0.200	0.210	-	-	0	-	0.00%
2023-08-10	0	0.203	0.203	0.221	0.203	0.203	4,000	812	0.2030	0.203	0.203	0.221	0.203	0.203	4,000	0.2030	-0.49%
2023-08-09	0	0.204	0.204	0.220	0.203	0.203	60,000	12,180	0.2030	0.204	0.204	0.220	0.203	0.203	60,000	0.2030	-6.85%
2023-08-08	0	0.219	0.202	0.249	-	-	0	0	-	0.219	0.202	0.249	-	-	0	-	0.00%
2023-08-07	0	0.219	0.202	0.249	-	-	0	0	-	0.219	0.202	0.249	-	-	0	-	0.00%
2023-08-04	0	0.219	0.203	0.219	0.219	0.247	2,342,000	513,458	0.2192	0.219	0.203	0.219	0.219	0.247	2,342,000	0.2192	0.00%
2023-08-03	0	0.219	0.202	0.240	-	-	0	0	-	0.219	0.202	0.240	-	-	0	-	0.00%
2023-08-02	0	0.219	0.203	0.240	-	-	0	0	-	0.219	0.203	0.240	-	-	0	-	0.00%
2023-08-01	0	0.219	0.202	0.240	-	-	0	0	-	0.219	0.202	0.240	-	-	0	-	0.00%
2023-07-31	0	0.219	0.203	0.240	-	-	0	0	-	0.219	0.203	0.240	-	-	0	-	0.00%
2023-07-28	0	0.219	0.202	0.220	-	-	0	0	-	0.219	0.202	0.220	-	-	0	-	0.00%
2023-07-27	0	0.219	0.201	0.220	-	-	0	0	-	0.219	0.201	0.220	-	-	0	-	0.00%
2023-07-26	0	0.219	0.202	0.220	-	-	0	0	-	0.219	0.202	0.220	-	-	0	-	0.00%
2023-07-25	0	0.219	0.205	0.219	0.220	0.231	50,000	11,220	0.2244	0.219	0.205	0.219	0.220	0.231	50,000	0.2244	7.88%
2023-07-24	0	0.203	0.202	0.231	-	-	0	0	-	0.203	0.202	0.231	-	-	0	-	0.00%
2023-07-21	0	0.203	0.202	0.231	-	-	0	0	-	0.203	0.202	0.231	-	-	0	-	0.00%
2023-07-20	0	0.203	0.201	0.231	-	-	0	0	-	0.203	0.201	0.231	-	-	0	-	0.00%
2023-07-19	0	0.203	0.203	0.231	-	-	0	0	-	0.203	0.203	0.231	-	-	0	-	0.00%
2023-07-18	0	0.203	0.201	0.231	-	-	0	0	-	0.203	0.201	0.231	-	-	0	-	0.00%
2023-07-14	0	0.203	0.203	0.218	0.202	0.202	20,000	4,040	0.2020	0.203	0.203	0.218	0.202	0.202	20,000	0.2020	-4.69%
2023-07-13	0	0.213	0.201	0.218	0.213	0.213	60,000	12,780	0.2130	0.213	0.201	0.218	0.213	0.213	60,000	0.2130	5.45%
2023-07-12	0	0.202	0.201	0.213	-	-	0	0	-	0.202	0.201	0.213	-	-	0	-	0.00%
2023-07-11	0	0.202	0.200	0.213	-	-	0	0	-	0.202	0.200	0.213	-	-	0	-	0.00%
2023-07-10	0	0.202	0.201	0.213	-	-	0	0	-	0.202	0.201	0.213	-	-	0	-	0.00%
2023-07-07	0	0.202	0.202	0.212	0.201	0.201	40,000	8,040	0.2010	0.202	0.202	0.212	0.201	0.201	40,000	0.2010	0.50%
2023-07-06	0	0.201	0.201	0.213	0.201	0.201	2,480,000	498,480	0.2010	0.201	0.201	0.213	0.201	0.201	2,480,000	0.2010	0.00%
2023-07-05	0	0.201	0.201	0.215	-	-	0	0	-	0.201	0.201	0.215	-	-	0	-	0.00%
2023-07-04	0	0.201	0.201	0.215	0.200	0.200	2,222	442	0.1989	0.201	0.201	0.215	0.200	0.200	2,222	0.1989	-5.63%
2023-07-03	0	0.213	0.198	0.215	-	-	0	0	-	0.213	0.198	0.215	-	-	0	-	0.00%
2023-06-30	0	0.213	0.200	0.215	-	-	0	0	-	0.213	0.200	0.215	-	-	0	-	0.00%
2023-06-29	0	0.213	0.198	0.213	0.213	0.213	2,000	426	0.2130	0.213	0.198	0.213	0.213	0.213	2,000	0.2130	0.47%
2023-06-28	0	0.212	0.199	0.213	-	-	0	0	-	0.212	0.199	0.213	-	-	0	-	0.00%
2023-06-27	0	0.212	0.198	0.213	-	-	0	0	-	0.212	0.198	0.213	-	-	0	-	0.00%
2023-06-26	0	0.212	0.212	0.213	-	-	0	0	-	0.212	0.212	0.213	-	-	0	-	0.00%
2023-06-23	0	0.212	0.200	0.213	-	-	0	0	-	0.212	0.200	0.213	-	-	0	-	0.00%
2023-06-21	0	0.212	0.200	0.213	-	-	0	0	-	0.212	0.200	0.213	-	-	0	-	0.00%
2023-06-20	0	0.212	0.200	0.213	-	-	0	0	-	0.212	0.200	0.213	-	-	0	-	0.00%
2023-06-19	0	0.212	0.198	0.213	0.212	0.212	980,000	207,760	0.2120	0.212	0.198	0.213	0.212	0.212	980,000	0.2120	7.07%
2023-06-16	0	0.198	0.198	0.213	-	-	0	0	-	0.198	0.198	0.213	-	-	0	-	0.00%
2023-06-15	0	0.198	0.198	0.213	0.198	0.199	12,000	2,380	0.1983	0.198	0.198	0.213	0.198	0.199	12,000	0.1983	-1.00%
2023-06-14	0	0.200	0.198	0.213	-	-	0	0	-	0.200	0.198	0.213	-	-	0	-	0.00%
2023-06-13	0	0.200	0.198	0.213	-	-	0	0	-	0.200	0.198	0.213	-	-	0	-	0.00%
2023-06-12	0	0.200	0.198	0.213	-	-	0	0	-	0.200	0.198	0.213	-	-	0	-	0.00%
2023-06-09	0	0.200	0.198	0.213	-	-	0	0	-	0.200	0.198	0.213	-	-	0	-	0.00%
2023-06-08	0	0.200	0.198	0.213	-	-	0	0	-	0.200	0.198	0.213	-	-	0	-	0.00%
2023-06-07	0	0.200	0.198	0.213	-	-	0	0	-	0.200	0.198	0.213	-	-	0	-	0.00%
2023-06-06	0	0.200	0.198	0.213	-	-	0	0	-	0.200	0.198	0.213	-	-	0	-	0.00%
2023-06-05	0	0.200	0.198	0.213	-	-	0	0	-	0.200	0.198	0.213	-	-	0	-	0.00%
2023-06-02	0	0.200	0.198	0.213	-	-	0	0	-	0.200	0.198	0.213	-	-	0	-	0.00%
2023-06-01	0	0.200	0.199	0.213	-	-	0	0	-	0.200	0.199	0.213	-	-	0	-	0.00%
2023-05-31	0	0.200	0.198	0.213	-	-	0	0	-	0.200	0.198	0.213	-	-	0	-	0.00%
2023-05-30	0	0.200	0.198	0.213	-	-	0	0	-	0.200	0.198	0.213	-	-	0	-	0.00%
2023-05-29	0	0.200	0.198	0.213	-	-	0	0	-	0.200	0.198	0.213	-	-	0	-	0.00%
2023-05-25	0	0.200	0.198	0.213	-	-	0	0	-	0.200	0.198	0.213	-	-	0	-	0.00%
2023-05-24	0	0.200	0.198	0.213	-	-	0	0	-	0.200	0.198	0.213	-	-	0	-	0.00%
2023-05-23	0	0.200	0.200	0.213	0.200	0.202	106,000	21,256	0.2005	0.200	0.200	0.213	0.200	0.202	106,000	0.2005	-2.91%
2023-05-22	0	0.206	0.201	0.219	-	-	0	0	-	0.206	0.201	0.219	-	-	0	-	0.00%
2023-05-19	0	0.206	0.201	0.219	-	-	0	0	-	0.206	0.201	0.219	-	-	0	-	0.00%
2023-05-18	0	0.206	0.201	0.219	-	-	0	0	-	0.206	0.201	0.219	-	-	0	-	0.00%
2023-05-17	0	0.206	0.201	0.219	-	-	0	0	-	0.206	0.201	0.219	-	-	0	-	0.00%
2023-05-16	0	0.206	0.201	0.219	-	-	0	0	-	0.206	0.201	0.219	-	-	0	-	0.00%
2023-05-15	0	0.206	0.206	0.218	0.206	0.206	5,526,000	1,138,356	0.2060	0.206	0.206	0.218	0.206	0.206	5,526,000	0.2060	0.00%
2023-05-12	0	0.206	0.206	0.219	0.201	0.211	96,000	19,658	0.2048	0.206	0.206	0.219	0.201	0.211	96,000	0.2048	-2.83%
2023-05-11	0	0.212	0.205	0.236	-	-	0	0	-	0.212	0.205	0.236	-	-	0	-	0.00%
2023-05-10	0	0.212	0.205	0.236	-	-	0	0	-	0.212	0.205	0.236	-	-	0	-	0.00%
2023-05-09	0	0.212	0.205	0.235	-	-	0	0	-	0.212	0.205	0.235	-	-	0	-	0.00%
2023-05-08	0	0.212	0.205	0.236	-	-	0	0	-	0.212	0.205	0.236	-	-	0	-	0.00%
2023-05-05	0	0.212	0.212	0.233	-	-	0	0	-	0.212	0.212	0.233	-	-	0	-	1.44%
2023-05-04	0	0.209	0.205	0.233	-	-	0	0	-	0.209	0.205	0.233	-	-	0	-	0.00%
2023-05-03	0	0.209	0.205	0.230	-	-	0	0	-	0.209	0.205	0.230	-	-	0	-	0.00%
2023-05-02	0	0.209	0.205	0.220	-	-	0	0	-	0.209	0.205	0.220	-	-	0	-	0.00%
2023-04-28	0	0.209	0.209	0.247	0.204	0.204	10,000	2,040	0.2040	0.209	0.209	0.247	0.204	0.204	10,000	0.2040	-4.57%
2023-04-27	0	0.219	0.203	0.249	-	-	0	0	-	0.219	0.203	0.249	-	-	0	-	0.00%
2023-04-26	0	0.219	0.205	0.237	0.217	0.219	3,436,000	752,460	0.2190	0.219	0.205	0.237	0.217	0.219	3,436,000	0.2190	0.00%
2023-04-25	0	0.219	0.219	0.243	0.219	0.219	4,000	876	0.2190	0.219	0.219	0.243	0.219	0.219	4,000	0.2190	0.00%
2023-04-24	0	0.219	0.202	0.220	-	-	0	0	-	0.219	0.202	0.220	-	-	0	-	0.00%
2023-04-21	0	0.219	0.201	0.219	0.219	0.247	9,358,000	2,049,682	0.2190	0.219	0.201	0.219	0.219	0.247	9,358,000	0.2190	0.00%
2023-04-20	0	0.219	0.201	0.248	-	-	0	0	-	0.219	0.201	0.248	-	-	0	-	0.00%
2023-04-19	0	0.219	0.201	0.248	-	-	0	0	-	0.219	0.201	0.248	-	-	0	-	0.00%
2023-04-18	0	0.219	0.219	0.249	0.202	0.202	4,000	808	0.2020	0.219	0.219	0.249	0.202	0.202	4,000	0.2020	0.00%
2023-04-17	0	0.219	0.201	0.249	-	-	0	0	-	0.219	0.201	0.249	-	-	0	-	0.00%
2023-04-14	0	0.219	0.201	0.247	-	-	0	0	-	0.219	0.201	0.247	-	-	0	-	0.00%
2023-04-13	0	0.219	0.202	0.249	-	-	0	0	-	0.219	0.202	0.249	-	-	0	-	0.00%
2023-04-12	0	0.219	0.202	0.247	-	-	0	0	-	0.219	0.202	0.247	-	-	0	-	0.00%
2023-04-11	0	0.219	0.202	0.247	0.219	0.219	8,000	1,752	0.2190	0.219	0.202	0.247	0.219	0.219	8,000	0.2190	0.46%
2023-04-06	0	0.218	0.201	0.219	-	-	0	0	-	0.218	0.201	0.219	-	-	0	-	0.00%
2023-04-04	0	0.218	0.201	0.219	-	-	0	0	-	0.218	0.201	0.219	-	-	0	-	0.00%
2023-04-03	0	0.218	0.201	0.219	-	-	0	0	-	0.218	0.201	0.219	-	-	0	-	0.00%
2023-03-31	0	0.218	0.215	0.219	0.200	0.221	182,000	38,390	0.2109	0.218	0.215	0.219	0.200	0.221	182,000	0.2109	-5.22%
2023-03-30	0	0.230	0.220	0.230	-	-	0	0	-	0.230	0.220	0.230	-	-	0	-	0.00%
2023-03-29	0	0.230	0.220	0.230	-	-	0	0	-	0.230	0.220	0.230	-	-	0	-	-0.86%
2023-03-28	0	0.232	0.220	0.232	-	-	0	0	-	0.232	0.220	0.232	-	-	0	-	0.00%
2023-03-27	0	0.232	0.219	0.250	-	-	0	0	-	0.232	0.219	0.250	-	-	0	-	0.00%
2023-03-24	0	0.232	0.219	0.233	0.230	0.233	1,284,000	295,370	0.2300	0.232	0.219	0.233	0.230	0.233	1,284,000	0.2300	6.91%
2023-03-23	0	0.217	0.217	0.233	-	-	0	0	-	0.217	0.217	0.233	-	-	0	-	0.00%
2023-03-22	0	0.217	0.217	0.233	0.211	0.238	40,000	9,088	0.2272	0.217	0.217	0.233	0.211	0.238	40,000	0.2272	-1.36%
2023-03-21	0	0.220	0.210	0.238	-	-	0	0	-	0.220	0.210	0.238	-	-	0	-	0.00%
2023-03-20	0	0.220	0.210	0.238	0.220	0.220	10,000	2,200	0.2200	0.220	0.210	0.238	0.220	0.220	10,000	0.2200	0.00%
2023-03-17	0	0.220	0.220	0.238	-	-	0	0	-	0.220	0.220	0.238	-	-	0	-	0.00%
2023-03-16	0	0.220	0.220	0.238	-	-	0	0	-	0.220	0.220	0.238	-	-	0	-	0.00%
2023-03-15	0	0.220	0.218	0.238	-	-	0	0	-	0.220	0.218	0.238	-	-	0	-	0.00%
2023-03-14	0	0.220	0.218	0.238	-	-	0	0	-	0.220	0.218	0.238	-	-	0	-	0.00%
2023-03-13	0	0.220	0.210	0.238	0.220	0.220	10,000	2,200	0.2200	0.220	0.210	0.238	0.220	0.220	10,000	0.2200	0.00%
2023-03-10	0	0.220	0.216	0.235	0.220	0.220	20,000	4,400	0.2200	0.220	0.216	0.235	0.220	0.220	20,000	0.2200	1.38%
2023-03-09	0	0.217	0.216	0.270	0.217	0.217	10,000	2,170	0.2170	0.217	0.216	0.270	0.217	0.217	10,000	0.2170	-6.47%
2023-03-08	0	0.232	0.216	0.265	-	-	0	0	-	0.232	0.216	0.265	-	-	0	-	0.00%
2023-03-07	0	0.232	0.230	0.270	0.232	0.232	38,148	8,849	0.2320	0.232	0.230	0.270	0.232	0.232	38,148	0.2320	0.00%
2023-03-06	0	0.232	0.216	0.265	-	-	0	0	-	0.232	0.216	0.265	-	-	0	-	0.00%
2023-03-03	0	0.232	0.216	0.250	-	-	0	0	-	0.232	0.216	0.250	-	-	0	-	0.00%
2023-03-02	0	0.232	0.215	0.250	-	-	0	0	-	0.232	0.215	0.250	-	-	0	-	0.00%
2023-03-01	0	0.232	0.232	0.250	-	-	0	0	-	0.232	0.232	0.250	-	-	0	-	0.87%
2023-02-28	0	0.230	0.215	0.250	0.230	0.230	2,000	460	0.2300	0.230	0.215	0.250	0.230	0.230	2,000	0.2300	6.48%
2023-02-27	0	0.216	0.195	0.230	-	-	0	0	-	0.216	0.195	0.230	-	-	0	-	0.00%
2023-02-24	0	0.216	0.200	0.230	-	-	0	0	-	0.216	0.200	0.230	-	-	0	-	0.00%
2023-02-23	0	0.216	0.212	0.230	-	-	0	0	-	0.216	0.212	0.230	-	-	0	-	0.00%
2023-02-22	0	0.216	0.203	0.230	-	-	0	0	-	0.216	0.203	0.230	-	-	0	-	0.00%
2023-02-21	0	0.216	0.216	0.230	-	-	0	0	-	0.216	0.216	0.230	-	-	0	-	0.47%
2023-02-20	0	0.215	0.185	0.230	-	-	0	0	-	0.215	0.185	0.230	-	-	0	-	0.00%
2023-02-17	0	0.215	0.213	0.230	-	-	0	0	-	0.215	0.213	0.230	-	-	0	-	0.00%
2023-02-16	0	0.215	0.215	0.230	0.215	0.215	2,000	430	0.2150	0.215	0.215	0.230	0.215	0.215	2,000	0.2150	-5.70%
2023-02-15	0	0.228	0.228	0.250	0.228	0.228	12,000	2,736	0.2280	0.228	0.228	0.250	0.228	0.228	12,000	0.2280	0.00%
2023-02-14	0	0.228	0.215	0.250	0.228	0.228	10,000	2,280	0.2280	0.228	0.215	0.250	0.228	0.228	10,000	0.2280	0.00%
2023-02-13	0	0.228	0.228	0.250	-	-	0	0	-	0.228	0.228	0.250	-	-	0	-	0.00%
2023-02-10	0	0.228	0.215	0.250	0.228	0.228	2,000	456	0.2280	0.228	0.215	0.250	0.228	0.228	2,000	0.2280	0.00%
2023-02-09	0	0.228	0.227	0.250	0.228	0.228	2,000	456	0.2280	0.228	0.227	0.250	0.228	0.228	2,000	0.2280	0.44%
2023-02-08	0	0.227	0.215	0.250	-	-	0	0	-	0.227	0.215	0.250	-	-	0	-	0.00%
2023-02-07	0	0.227	0.215	0.250	-	-	0	0	-	0.227	0.215	0.250	-	-	0	-	0.00%
2023-02-06	0	0.227	0.215	0.250	-	-	0	0	-	0.227	0.215	0.250	-	-	0	-	0.00%
2023-02-03	0	0.227	0.215	0.250	-	-	0	0	-	0.227	0.215	0.250	-	-	0	-	0.00%
2023-02-02	0	0.227	0.215	0.250	-	-	0	0	-	0.227	0.215	0.250	-	-	0	-	0.00%
2023-02-01	0	0.227	0.215	0.250	-	-	0	0	-	0.227	0.215	0.250	-	-	0	-	0.00%
2023-01-31	0	0.227	0.215	0.235	-	-	0	0	-	0.227	0.215	0.235	-	-	0	-	0.00%
2023-01-30	0	0.227	0.220	0.250	-	-	0	0	-	0.227	0.220	0.250	-	-	0	-	0.00%
2023-01-27	0	0.227	0.225	0.250	-	-	0	0	-	0.227	0.225	0.250	-	-	0	-	0.00%
2023-01-26	0	0.227	0.221	0.235	0.227	0.235	121,100	27,875	0.2302	0.227	0.221	0.235	0.227	0.235	121,100	0.2302	0.00%
2023-01-20	0	0.227	0.227	0.250	-	-	0	0	-	0.227	0.227	0.250	-	-	0	-	0.00%
2023-01-19	0	0.227	0.225	0.250	-	-	0	0	-	0.227	0.225	0.250	-	-	0	-	0.00%
2023-01-18	0	0.227	0.226	0.250	0.225	0.227	730,000	164,274	0.2250	0.227	0.226	0.250	0.225	0.227	730,000	0.2250	1.79%
2023-01-17	0	0.223	0.223	0.250	-	-	0	0	-	0.223	0.223	0.250	-	-	0	-	0.00%
2023-01-16	0	0.223	0.222	0.250	-	-	0	0	-	0.223	0.222	0.250	-	-	0	-	0.00%
2023-01-13	0	0.223	0.221	0.250	-	-	0	0	-	0.223	0.221	0.250	-	-	0	-	0.00%
2023-01-12	0	0.223	0.223	0.250	-	-	0	0	-	0.223	0.223	0.250	-	-	0	-	0.00%
2023-01-11	0	0.223	0.223	0.250	0.222	0.222	2,250,000	499,500	0.2220	0.223	0.223	0.250	0.222	0.222	2,250,000	0.2220	1.36%
2023-01-10	0	0.220	0.220	0.250	-	-	0	0	-	0.220	0.220	0.250	-	-	0	-	0.00%
2023-01-09	0	0.220	0.216	0.220	0.235	0.235	2,250,000	528,750	0.2350	0.220	0.216	0.220	0.235	0.235	2,250,000	0.2350	0.00%
2023-01-06	0	0.220	0.215	0.250	-	-	0	0	-	0.220	0.215	0.250	-	-	0	-	0.00%
2023-01-05	0	0.220	0.215	0.250	-	-	0	0	-	0.220	0.215	0.250	-	-	0	-	0.00%
2023-01-04	0	0.220	0.220	0.228	0.220	0.228	148,000	33,384	0.2256	0.220	0.220	0.228	0.220	0.228	148,000	0.2256	0.00%
2023-01-03	0	0.220	0.215	0.250	-	-	0	0	-	0.220	0.215	0.250	-	-	0	-	0.00%
2022-12-30	0	0.220	0.215	0.250	-	-	0	0	-	0.220	0.215	0.250	-	-	0	-	0.00%
2022-12-29	0	0.220	0.215	0.250	-	-	0	0	-	0.220	0.215	0.250	-	-	0	-	0.00%
2022-12-28	0	0.220	0.215	0.250	-	-	0	0	-	0.220	0.215	0.250	-	-	0	-	0.00%
2022-12-23	0	0.220	0.215	0.250	-	-	0	0	-	0.220	0.215	0.250	-	-	0	-	0.00%
2022-12-22	0	0.220	0.215	0.250	-	-	0	0	-	0.220	0.215	0.250	-	-	0	-	0.00%
2022-12-21	0	0.220	0.215	0.250	-	-	0	0	-	0.220	0.215	0.250	-	-	0	-	0.00%
2022-12-20	0	0.220	0.215	0.250	-	-	0	0	-	0.220	0.215	0.250	-	-	0	-	0.00%
2022-12-19	0	0.220	0.215	0.250	-	-	0	0	-	0.220	0.215	0.250	-	-	0	-	0.00%
2022-12-16	0	0.220	0.215	0.250	-	-	0	0	-	0.220	0.215	0.250	-	-	0	-	0.00%
2022-12-15	0	0.220	0.215	0.220	0.220	0.220	10,000	2,200	0.2200	0.220	0.215	0.220	0.220	0.220	10,000	0.2200	-4.76%
2022-12-14	0	0.231	0.215	0.231	-	-	0	0	-	0.231	0.215	0.231	-	-	0	-	0.00%
2022-12-13	0	0.231	0.215	0.243	0.229	0.231	40,000	9,200	0.2300	0.231	0.215	0.243	0.229	0.231	40,000	0.2300	3.59%
2022-12-12	0	0.223	0.215	0.229	-	-	0	0	-	0.223	0.215	0.229	-	-	0	-	0.00%
2022-12-09	0	0.223	0.223	0.229	-	-	0	0	-	0.223	0.223	0.229	-	-	0	-	0.00%
2022-12-08	0	0.223	0.223	0.229	0.223	0.223	500,000	111,500	0.2230	0.223	0.223	0.229	0.223	0.223	500,000	0.2230	0.00%
2022-12-07	0	0.223	0.223	0.228	0.222	0.223	30,000	6,670	0.2223	0.223	0.223	0.228	0.222	0.223	30,000	0.2223	4.69%
2022-12-06	0	0.213	0.213	0.220	0.212	0.215	172,000	36,768	0.2138	0.213	0.213	0.220	0.212	0.215	172,000	0.2138	-0.47%
2022-12-05	0	0.214	0.217	0.222	0.214	0.241	336,000	76,056	0.2264	0.214	0.217	0.222	0.214	0.241	336,000	0.2264	0.00%
2022-12-02	0	0.214	0.214	0.225	0.214	0.224	3,056,000	683,504	0.2237	0.214	0.214	0.225	0.214	0.224	3,056,000	0.2237	-1.83%
2022-12-01	0	0.218	0.214	0.225	0.218	0.218	10,000	2,180	0.2180	0.218	0.214	0.225	0.218	0.218	10,000	0.2180	1.87%
2022-11-30	0	0.214	0.214	0.227	0.214	0.221	385,000	84,385	0.2192	0.214	0.214	0.227	0.214	0.221	385,000	0.2192	-0.47%
2022-11-29	0	0.215	0.215	0.227	-	-	0	0	-	0.215	0.215	0.227	-	-	0	-	0.00%
2022-11-28	0	0.215	0.215	0.227	0.215	0.215	2,000	430	0.2150	0.215	0.215	0.227	0.215	0.215	2,000	0.2150	-1.83%
2022-11-25	0	0.219	0.215	0.228	-	-	0	0	-	0.219	0.215	0.228	-	-	0	-	0.00%
2022-11-24	0	0.219	0.215	0.228	-	-	0	0	-	0.219	0.215	0.228	-	-	0	-	0.00%
2022-11-23	0	0.219	0.215	0.228	-	-	0	0	-	0.219	0.215	0.228	-	-	0	-	0.00%
2022-11-22	0	0.219	0.215	0.228	-	-	0	0	-	0.219	0.215	0.228	-	-	0	-	0.00%
2022-11-21	0	0.219	0.215	0.228	-	-	0	0	-	0.219	0.215	0.228	-	-	0	-	0.00%
2022-11-18	0	0.219	0.215	0.228	-	-	0	0	-	0.219	0.215	0.228	-	-	0	-	0.00%
2022-11-17	0	0.219	0.215	0.228	-	-	0	0	-	0.219	0.215	0.228	-	-	0	-	0.00%
2022-11-16	0	0.219	0.214	0.231	0.219	0.229	60,000	13,340	0.2223	0.219	0.214	0.231	0.219	0.229	60,000	0.2223	0.00%
2022-11-15	0	0.219	0.219	0.239	0.215	0.240	902,000	204,968	0.2272	0.219	0.219	0.239	0.215	0.240	902,000	0.2272	-0.45%
2022-11-14	0	0.220	0.201	0.240	0.220	0.230	672,000	151,414	0.2253	0.220	0.201	0.240	0.220	0.230	672,000	0.2253	-3.93%
2022-11-11	0	0.229	0.235	0.248	0.228	0.255	945,000	221,903	0.2348	0.229	0.235	0.248	0.228	0.255	945,000	0.2348	0.44%
2022-11-10	0	0.228	0.225	0.270	0.228	0.232	60,000	13,800	0.2300	0.228	0.225	0.270	0.228	0.232	60,000	0.2300	0.00%
2022-11-09	0	0.228	0.224	0.230	-	-	0	0	-	0.228	0.224	0.230	-	-	0	-	0.00%
2022-11-08	0	0.228	0.225	0.229	0.228	0.228	14,000	3,186	0.2276	0.228	0.225	0.229	0.228	0.228	14,000	0.2276	0.00%
2022-11-07	0	0.228	0.220	0.229	0.228	0.228	2,952,000	673,056	0.2280	0.228	0.220	0.229	0.228	0.228	2,952,000	0.2280	0.00%
2022-11-04	0	0.228	0.220	0.231	0.228	0.229	2,260,000	515,300	0.2280	0.228	0.220	0.231	0.228	0.229	2,260,000	0.2280	0.00%
2022-11-03	0	0.228	0.220	0.229	-	-	0	0	-	0.228	0.220	0.229	-	-	0	-	0.00%
2022-11-02	0	0.228	0.220	0.229	-	-	0	0	-	0.228	0.220	0.229	-	-	0	-	0.00%
2022-11-01	0	0.228	0.222	0.229	-	-	0	0	-	0.228	0.222	0.229	-	-	0	-	0.00%
2022-10-31	0	0.228	0.220	0.229	-	-	0	0	-	0.228	0.220	0.229	-	-	0	-	0.00%
2022-10-28	0	0.228	0.220	0.230	0.227	0.228	66,000	15,042	0.2279	0.228	0.220	0.230	0.227	0.228	66,000	0.2279	0.88%
2022-10-27	0	0.226	0.220	0.227	-	-	0	0	-	0.226	0.220	0.227	-	-	0	-	0.00%
2022-10-26	0	0.226	0.220	0.227	-	-	0	0	-	0.226	0.220	0.227	-	-	0	-	0.00%
2022-10-25	0	0.226	0.222	0.229	0.226	0.226	20,000	4,520	0.2260	0.226	0.222	0.229	0.226	0.226	20,000	0.2260	0.44%
2022-10-24	0	0.225	0.222	0.227	0.222	0.225	1,610,000	357,494	0.2220	0.225	0.222	0.227	0.222	0.225	1,610,000	0.2220	1.35%
2022-10-21	0	0.222	0.220	0.222	-	-	0	0	-	0.222	0.220	0.222	-	-	0	-	0.00%
2022-10-20	0	0.222	0.220	0.222	0.236	0.236	20,000	4,720	0.2360	0.222	0.220	0.222	0.236	0.236	20,000	0.2360	0.00%
2022-10-19	0	0.222	0.220	0.236	0.222	0.229	20,000	4,510	0.2255	0.222	0.220	0.236	0.222	0.229	20,000	0.2255	0.00%
2022-10-18	0	0.222	0.220	0.229	0.222	0.222	2,250,000	499,500	0.2220	0.222	0.220	0.229	0.222	0.222	2,250,000	0.2220	0.00%
2022-10-17	0	0.222	0.220	0.229	-	-	0	0	-	0.222	0.220	0.229	-	-	0	-	0.00%
2022-10-14	0	0.222	0.222	0.229	0.222	0.222	6,000	1,332	0.2220	0.222	0.222	0.229	0.222	0.222	6,000	0.2220	-2.20%
2022-10-13	0	0.227	0.225	0.229	-	-	0	0	-	0.227	0.225	0.229	-	-	0	-	0.00%
2022-10-12	0	0.227	0.222	0.228	0.222	0.227	258,000	57,626	0.2234	0.227	0.222	0.228	0.222	0.227	258,000	0.2234	0.00%
2022-10-11	0	0.227	0.222	0.227	-	-	0	0	-	0.227	0.222	0.227	-	-	0	-	0.00%
2022-10-10	0	0.227	0.222	0.227	-	-	0	0	-	0.227	0.222	0.227	-	-	0	-	0.00%
2022-10-07	0	0.227	0.222	0.227	0.227	0.229	26,000	5,934	0.2282	0.227	0.222	0.227	0.227	0.229	26,000	0.2282	0.00%
2022-10-06	0	0.227	0.222	0.229	-	-	0	0	-	0.227	0.222	0.229	-	-	0	-	0.00%
2022-10-05	0	0.227	0.209	0.229	-	-	0	0	-	0.227	0.209	0.229	-	-	0	-	0.00%
2022-10-03	0	0.227	0.220	0.229	-	-	0	0	-	0.227	0.220	0.229	-	-	0	-	0.00%
2022-09-30	0	0.227	0.220	0.229	0.226	0.227	2,012,000	456,678	0.2270	0.227	0.220	0.229	0.226	0.227	2,012,000	0.2270	0.00%
2022-09-29	0	0.227	0.220	0.229	-	-	0	0	-	0.227	0.220	0.229	-	-	0	-	0.00%
2022-09-28	0	0.227	0.220	0.229	-	-	0	0	-	0.227	0.220	0.229	-	-	0	-	0.00%
2022-09-27	0	0.227	0.220	0.229	0.222	0.227	134,000	29,818	0.2225	0.227	0.220	0.229	0.222	0.227	134,000	0.2225	2.25%
2022-09-26	0	0.222	0.220	0.227	-	-	0	0	-	0.222	0.220	0.227	-	-	0	-	0.00%
2022-09-23	0	0.222	0.220	0.227	-	-	0	0	-	0.222	0.220	0.227	-	-	0	-	0.00%
2022-09-22	0	0.222	0.219	0.227	-	-	0	0	-	0.222	0.219	0.227	-	-	0	-	0.00%
2022-09-21	0	0.222	0.220	0.222	0.222	0.222	256,000	56,832	0.2220	0.222	0.220	0.222	0.222	0.222	256,000	0.2220	0.00%
2022-09-20	0	0.222	0.222	0.227	-	-	0	0	-	0.222	0.222	0.227	-	-	0	-	0.00%
2022-09-19	0	0.222	0.222	0.227	-	-	0	0	-	0.222	0.222	0.227	-	-	0	-	0.00%
2022-09-16	0	0.222	0.222	0.227	0.222	0.222	4,000	888	0.2220	0.222	0.222	0.227	0.222	0.222	4,000	0.2220	0.00%
2022-09-15	0	0.222	0.222	0.227	-	-	0	0	-	0.222	0.222	0.227	-	-	0	-	0.00%
2022-09-14	0	0.222	0.222	0.227	0.222	0.222	6,000	1,332	0.2220	0.222	0.222	0.227	0.222	0.222	6,000	0.2220	-1.33%
2022-09-13	0	0.225	0.222	0.225	-	-	0	0	-	0.225	0.222	0.225	-	-	0	-	0.00%
2022-09-09	0	0.225	0.222	0.225	0.224	0.225	5,936,000	1,334,664	0.2248	0.225	0.222	0.225	0.224	0.225	5,936,000	0.2248	0.45%
2022-09-08	0	0.224	0.224	0.226	-	-	0	0	-	0.224	0.224	0.226	-	-	0	-	0.00%
2022-09-07	0	0.224	0.224	0.226	0.224	0.224	20,000	4,480	0.2240	0.224	0.224	0.226	0.224	0.224	20,000	0.2240	-0.44%
2022-09-06	0	0.225	0.224	0.228	0.225	0.225	4,000	900	0.2250	0.225	0.224	0.228	0.225	0.225	4,000	0.2250	-0.88%
2022-09-05	0	0.227	0.225	0.227	0.228	0.230	80,000	18,330	0.2291	0.227	0.225	0.227	0.228	0.230	80,000	0.2291	-0.44%
2022-09-02	0	0.228	0.225	0.228	0.228	0.228	180,000	41,040	0.2280	0.228	0.225	0.228	0.228	0.228	180,000	0.2280	0.00%
2022-09-01	0	0.228	0.225	0.250	-	-	0	0	-	0.228	0.225	0.250	-	-	0	-	0.00%
2022-08-31	0	0.228	0.225	0.228	0.228	0.228	192,000	43,776	0.2280	0.228	0.225	0.228	0.228	0.228	192,000	0.2280	0.00%
2022-08-30	0	0.228	0.225	0.228	-	-	0	0	-	0.228	0.225	0.228	-	-	0	-	0.00%
2022-08-29	0	0.228	0.225	0.234	-	-	0	0	-	0.228	0.225	0.234	-	-	0	-	0.00%
2022-08-26	0	0.228	0.225	0.228	-	-	0	0	-	0.228	0.225	0.228	-	-	0	-	0.00%
2022-08-25	0	0.228	0.225	0.248	-	-	0	0	-	0.228	0.225	0.248	-	-	0	-	0.00%
2022-08-24	0	0.228	0.225	0.228	0.234	0.234	2,570,000	601,380	0.2340	0.228	0.225	0.228	0.234	0.234	2,570,000	0.2340	-2.56%
2022-08-23	0	0.234	0.225	0.260	-	-	0	0	-	0.234	0.225	0.260	-	-	0	-	0.00%
2022-08-22	0	0.234	0.225	0.260	-	-	0	0	-	0.234	0.225	0.260	-	-	0	-	0.00%
2022-08-19	0	0.234	0.225	0.234	-	-	0	0	-	0.234	0.225	0.234	-	-	0	-	0.00%
2022-08-18	0	0.234	0.225	0.260	-	-	0	0	-	0.234	0.225	0.260	-	-	0	-	0.00%
2022-08-17	0	0.234	0.225	0.234	0.234	0.234	546,000	127,764	0.2340	0.234	0.225	0.234	0.234	0.234	546,000	0.2340	0.00%
2022-08-16	0	0.234	0.234	0.245	0.226	0.226	2,000	452	0.2260	0.234	0.234	0.245	0.226	0.226	2,000	0.2260	0.00%
2022-08-15	0	0.234	0.225	0.245	-	-	0	0	-	0.234	0.225	0.245	-	-	0	-	0.00%
2022-08-12	0	0.234	0.225	0.245	-	-	0	0	-	0.234	0.225	0.245	-	-	0	-	0.00%
2022-08-11	0	0.234	0.225	0.240	-	-	0	0	-	0.234	0.225	0.240	-	-	0	-	0.00%
2022-08-10	0	0.234	0.225	0.245	-	-	0	0	-	0.234	0.225	0.245	-	-	0	-	0.00%
2022-08-09	0	0.234	0.225	0.245	-	-	0	0	-	0.234	0.225	0.245	-	-	0	-	0.00%
2022-08-08	0	0.234	0.225	0.245	-	-	0	0	-	0.234	0.225	0.245	-	-	0	-	0.00%
2022-08-05	0	0.234	0.225	0.245	0.234	0.234	4,400,000	1,029,600	0.2340	0.234	0.225	0.245	0.234	0.234	4,400,000	0.2340	0.00%
2022-08-04	0	0.234	0.225	0.245	-	-	0	0	-	0.234	0.225	0.245	-	-	0	-	0.00%
2022-08-03	0	0.234	0.226	0.237	0.234	0.234	112,000	26,280	0.2346	0.234	0.226	0.237	0.234	0.234	112,000	0.2346	0.00%
2022-08-02	0	0.234	0.225	0.236	-	-	0	0	-	0.234	0.225	0.236	-	-	0	-	0.00%
2022-08-01	0	0.234	0.225	0.236	-	-	0	0	-	0.234	0.225	0.236	-	-	0	-	0.00%
2022-07-29	0	0.234	0.226	0.234	0.245	0.245	626,000	153,240	0.2448	0.234	0.226	0.234	0.245	0.245	626,000	0.2448	0.00%
2022-07-28	0	0.234	0.225	0.240	0.234	0.234	40,000	9,360	0.2340	0.234	0.225	0.240	0.234	0.234	40,000	0.2340	0.00%
2022-07-27	0	0.234	0.225	0.240	-	-	0	0	-	0.234	0.225	0.240	-	-	0	-	0.00%
2022-07-26	0	0.234	0.225	0.238	0.230	0.234	582,000	134,278	0.2307	0.234	0.225	0.238	0.230	0.234	582,000	0.2307	4.00%
2022-07-25	0	0.225	0.225	0.240	0.225	0.225	14,000	3,150	0.2250	0.225	0.225	0.240	0.225	0.225	14,000	0.2250	0.00%
2022-07-22	0	0.225	0.225	0.240	-	-	0	0	-	0.225	0.225	0.240	-	-	0	-	0.00%
2022-07-21	0	0.225	0.225	0.240	-	-	0	0	-	0.225	0.225	0.240	-	-	0	-	0.00%
2022-07-20	0	0.225	0.225	0.240	0.225	0.225	2,000	450	0.2250	0.225	0.225	0.240	0.225	0.225	2,000	0.2250	-0.44%
2022-07-19	0	0.226	0.225	0.227	0.226	0.240	832,000	188,060	0.2260	0.226	0.225	0.227	0.226	0.240	832,000	0.2260	0.00%
2022-07-18	0	0.226	0.226	0.240	0.223	0.223	22,000	4,906	0.2230	0.226	0.226	0.240	0.223	0.223	22,000	0.2230	0.00%
2022-07-15	0	0.226	0.223	0.240	-	-	0	0	-	0.226	0.223	0.240	-	-	0	-	0.00%
2022-07-14	0	0.226	0.223	0.230	-	-	0	0	-	0.226	0.223	0.230	-	-	0	-	0.00%
2022-07-13	0	0.226	0.223	0.240	-	-	0	0	-	0.226	0.223	0.240	-	-	0	-	0.00%
2022-07-12	0	0.226	0.223	0.240	-	-	0	0	-	0.226	0.223	0.240	-	-	0	-	0.00%
2022-07-11	0	0.226	0.226	0.240	0.224	0.224	20,000	4,480	0.2240	0.226	0.226	0.240	0.224	0.224	20,000	0.2240	0.00%
2022-07-08	0	0.226	0.224	0.230	-	-	0	0	-	0.226	0.224	0.230	-	-	0	-	0.00%
2022-07-07	0	0.226	0.226	0.232	0.226	0.226	38,000	8,588	0.2260	0.226	0.226	0.232	0.226	0.226	38,000	0.2260	-0.44%
2022-07-06	0	0.227	0.222	0.227	0.206	0.233	4,348,000	948,920	0.2182	0.227	0.222	0.227	0.206	0.233	4,348,000	0.2182	-5.42%
2022-07-05	0	0.240	0.215	0.240	0.240	0.240	54,000	12,960	0.2400	0.240	0.215	0.240	0.240	0.240	54,000	0.2400	0.00%
2022-07-04	0	0.240	0.205	0.240	-	-	0	0	-	0.240	0.205	0.240	-	-	0	-	0.00%
2022-06-30	0	0.240	0.211	0.240	0.239	0.241	700,000	168,612	0.2409	0.240	0.211	0.240	0.239	0.241	700,000	0.2409	0.00%
2022-06-29	0	0.240	0.210	0.240	0.240	0.240	520,000	124,800	0.2400	0.240	0.210	0.240	0.240	0.240	520,000	0.2400	3.00%
2022-06-28	0	0.233	0.233	0.235	-	-	0	0	-	0.233	0.233	0.235	-	-	0	-	0.00%
2022-06-27	0	0.233	0.232	0.240	-	-	0	0	-	0.233	0.232	0.240	-	-	0	-	0.00%
2022-06-24	0	0.233	0.208	0.233	0.233	0.233	3,496,000	814,568	0.2330	0.233	0.208	0.233	0.233	0.233	3,496,000	0.2330	0.00%
2022-06-23	0	0.233	0.208	0.243	-	-	0	0	-	0.233	0.208	0.243	-	-	0	-	0.00%
2022-06-22	0	0.233	0.233	0.244	0.233	0.233	2,000	466	0.2330	0.233	0.233	0.244	0.233	0.233	2,000	0.2330	3.10%
2022-06-21	0	0.226	0.226	0.236	0.226	0.226	4,000	904	0.2260	0.226	0.226	0.236	0.226	0.226	4,000	0.2260	1.80%
2022-06-20	0	0.222	0.208	0.226	-	-	0	0	-	0.222	0.208	0.226	-	-	0	-	0.00%
2022-06-17	0	0.222	0.215	0.222	0.204	0.225	664,000	138,464	0.2085	0.222	0.215	0.222	0.204	0.225	664,000	0.2085	-1.77%
2022-06-16	0	0.226	0.219	0.229	-	-	0	0	-	0.226	0.219	0.229	-	-	0	-	0.00%
2022-06-15	0	0.226	0.219	0.226	0.226	0.226	22,000	4,972	0.2260	0.226	0.219	0.226	0.226	0.226	22,000	0.2260	0.00%
2022-06-14	0	0.226	0.196	0.226	0.226	0.226	6,000	1,356	0.2260	0.226	0.196	0.226	0.226	0.226	6,000	0.2260	0.00%
2022-06-13	0	0.226	0.226	0.239	-	-	0	0	-	0.226	0.226	0.239	-	-	0	-	0.00%
2022-06-10	0	0.226	0.226	0.239	0.225	0.248	1,198,000	289,828	0.2419	0.226	0.226	0.239	0.225	0.248	1,198,000	0.2419	-9.24%
2022-06-09	0	0.249	0.225	0.249	0.223	0.249	20,000	4,712	0.2356	0.249	0.225	0.249	0.223	0.249	20,000	0.2356	0.00%
2022-06-08	0	0.249	0.245	0.250	0.235	0.249	152,000	37,146	0.2444	0.249	0.245	0.250	0.235	0.249	152,000	0.2444	4.18%
2022-06-07	0	0.239	0.218	0.239	0.221	0.239	134,000	31,434	0.2346	0.239	0.218	0.239	0.221	0.239	134,000	0.2346	1.70%
2022-06-06	0	0.235	0.205	0.249	-	-	0	0	-	0.235	0.205	0.249	-	-	0	-	0.00%
2022-06-02	0	0.235	0.205	0.249	-	-	0	0	-	0.235	0.205	0.249	-	-	0	-	0.00%
2022-06-01	0	0.235	0.220	0.249	-	-	0	0	-	0.235	0.220	0.249	-	-	0	-	0.00%
2022-05-31	0	0.235	0.220	0.249	-	-	0	0	-	0.235	0.220	0.249	-	-	0	-	0.00%
2022-05-30	0	0.235	0.220	0.249	0.235	0.235	40,000	9,400	0.2350	0.235	0.220	0.249	0.235	0.235	40,000	0.2350	-4.86%
2022-05-27	0	0.247	0.228	0.248	0.247	0.247	844,000	208,468	0.2470	0.247	0.228	0.248	0.247	0.247	844,000	0.2470	5.11%
2022-05-26	0	0.235	0.221	0.248	-	-	0	0	-	0.235	0.221	0.248	-	-	0	-	-2.89%
2022-05-25	0	0.242	0.221	0.248	-	-	0	0	-	0.242	0.221	0.248	-	-	0	-	0.00%
2022-05-24	0	0.242	0.235	0.248	-	-	0	0	-	0.242	0.235	0.248	-	-	0	-	0.00%
2022-05-23	0	0.242	0.235	0.248	-	-	0	0	-	0.242	0.235	0.248	-	-	0	-	-0.82%
2022-05-20	0	0.244	0.236	0.250	0.249	0.249	1,096,000	272,904	0.2490	0.244	0.236	0.250	0.249	0.249	1,096,000	0.2490	0.41%
2022-05-19	0	0.243	0.235	0.250	-	-	0	0	-	0.243	0.235	0.250	-	-	0	-	-0.82%
2022-05-18	0	0.245	0.238	0.250	-	-	0	0	-	0.245	0.238	0.250	-	-	0	-	0.00%
2022-05-17	0	0.245	0.240	0.250	-	-	0	0	-	0.245	0.240	0.250	-	-	0	-	0.00%
2022-05-16	0	0.245	0.240	0.250	0.240	0.250	1,786,000	446,100	0.2498	0.245	0.240	0.250	0.240	0.250	1,786,000	0.2498	0.41%
2022-05-13	0	0.244	0.244	0.255	0.237	0.255	668,000	161,290	0.2415	0.244	0.244	0.255	0.237	0.255	668,000	0.2415	-7.92%
2022-05-12	0	0.265	0.255	0.265	0.255	0.270	36,000	9,250	0.2569	0.265	0.255	0.265	0.255	0.270	36,000	0.2569	0.00%
2022-05-11	0	0.265	0.255	0.270	-	-	0	0	-	0.265	0.255	0.270	-	-	0	-	-1.85%
2022-05-10	0	0.270	0.255	0.270	-	-	0	0	-	0.270	0.255	0.270	-	-	0	-	0.00%
2022-05-06	0	0.270	0.255	0.280	-	-	0	0	-	0.270	0.255	0.280	-	-	0	-	0.00%
2022-05-05	0	0.270	0.255	0.280	-	-	0	0	-	0.270	0.255	0.280	-	-	0	-	0.00%
2022-05-04	0	0.270	0.255	0.280	-	-	0	0	-	0.270	0.255	0.280	-	-	0	-	0.00%
2022-05-03	0	0.270	0.255	0.280	-	-	0	0	-	0.270	0.255	0.280	-	-	0	-	0.00%
2022-04-29	0	0.270	0.235	0.280	-	-	0	0	-	0.270	0.235	0.280	-	-	0	-	0.00%
2022-04-28	0	0.270	0.255	0.290	-	-	0	0	-	0.270	0.255	0.290	-	-	0	-	0.00%
2022-04-27	0	0.270	0.250	0.290	-	-	0	0	-	0.270	0.250	0.290	-	-	0	-	0.00%
2022-04-26	0	0.270	0.250	0.295	-	-	0	0	-	0.270	0.250	0.295	-	-	0	-	0.00%
2022-04-25	0	0.270	0.250	0.290	0.250	0.275	82,000	20,750	0.2530	0.270	0.250	0.290	0.250	0.275	82,000	0.2530	-1.82%
2022-04-22	0	0.275	0.250	0.275	0.250	0.275	29,000	7,470	0.2576	0.275	0.250	0.275	0.250	0.275	29,000	0.2576	0.00%
2022-04-21	0	0.275	0.239	0.295	-	-	0	0	-	0.275	0.239	0.295	-	-	0	-	0.00%
2022-04-20	0	0.275	0.239	0.295	-	-	0	0	-	0.275	0.239	0.295	-	-	0	-	-1.79%
2022-04-19	0	0.280	0.238	0.295	-	-	0	0	-	0.280	0.238	0.295	-	-	0	-	0.00%
2022-04-14	0	0.280	0.234	0.280	0.270	0.280	1,856,000	508,080	0.2738	0.280	0.234	0.280	0.270	0.280	1,856,000	0.2738	3.70%
2022-04-13	0	0.270	0.270	0.295	0.255	0.255	10,000	2,550	0.2550	0.270	0.270	0.295	0.255	0.255	10,000	0.2550	0.00%
2022-04-12	0	0.270	0.234	0.295	0.270	0.270	1,096,000	295,920	0.2700	0.270	0.234	0.295	0.270	0.270	1,096,000	0.2700	3.85%
2022-04-11	0	0.260	0.234	0.295	-	-	0	0	-	0.260	0.234	0.295	-	-	0	-	0.00%
2022-04-08	0	0.260	0.235	0.270	-	-	0	0	-	0.260	0.235	0.270	-	-	0	-	-1.89%
2022-04-07	0	0.265	0.234	0.280	-	-	0	0	-	0.265	0.234	0.280	-	-	0	-	0.00%
2022-04-06	0	0.265	0.234	0.280	-	-	0	0	-	0.265	0.234	0.280	-	-	0	-	0.00%
2022-04-04	0	0.265	0.234	0.280	-	-	0	0	-	0.265	0.234	0.280	-	-	0	-	0.00%
2022-04-01	0	0.265	0.234	0.280	-	-	0	0	-	0.265	0.234	0.280	-	-	0	-	0.00%
2022-03-31	0	0.265	0.234	0.280	-	-	0	0	-	0.265	0.234	0.280	-	-	0	-	0.00%
2022-03-30	0	0.265	0.265	0.280	0.255	0.255	10,000	2,550	0.2550	0.265	0.265	0.280	0.255	0.255	10,000	0.2550	0.00%
2022-03-29	0	0.265	0.233	0.280	-	-	0	0	-	0.265	0.233	0.280	-	-	0	-	0.00%
2022-03-28	0	0.265	0.233	0.270	-	-	0	0	-	0.265	0.233	0.270	-	-	0	-	0.00%
2022-03-25	0	0.265	0.246	0.265	0.250	0.265	6,000	1,540	0.2567	0.265	0.246	0.265	0.250	0.265	6,000	0.2567	0.00%
2022-03-24	0	0.265	0.230	0.265	0.265	0.265	60,000	15,900	0.2650	0.265	0.230	0.265	0.265	0.265	60,000	0.2650	-1.85%
2022-03-23	0	0.270	0.265	0.270	0.270	0.270	88,000	23,760	0.2700	0.270	0.265	0.270	0.270	0.270	88,000	0.2700	1.89%
2022-03-22	0	0.265	0.230	0.270	-	-	0	0	-	0.265	0.230	0.270	-	-	0	-	0.00%
2022-03-21	0	0.265	0.230	0.270	0.265	0.265	960,000	254,400	0.2650	0.265	0.230	0.270	0.265	0.265	960,000	0.2650	0.00%
2022-03-18	0	0.265	0.236	0.270	0.265	0.265	20,000	5,300	0.2650	0.265	0.236	0.270	0.265	0.265	20,000	0.2650	-1.85%
2022-03-17	0	0.270	0.235	0.270	0.250	0.270	180,000	45,910	0.2551	0.270	0.235	0.270	0.250	0.270	180,000	0.2551	0.00%
2022-03-16	0	0.270	0.236	0.270	-	-	0	0	-	0.270	0.236	0.270	-	-	0	-	0.00%
2022-03-15	0	0.270	0.260	0.280	0.234	0.270	1,802,000	467,814	0.2596	0.270	0.260	0.280	0.234	0.270	1,802,000	0.2596	0.00%
2022-03-14	0	0.270	0.232	0.290	-	-	0	0	-	0.270	0.232	0.290	-	-	0	-	0.00%
2022-03-11	0	0.270	0.270	0.300	0.250	0.260	230,000	57,740	0.2510	0.270	0.270	0.300	0.250	0.260	230,000	0.2510	0.00%
2022-03-10	0	0.270	0.250	0.295	-	-	0	0	-	0.270	0.250	0.295	-	-	0	-	0.00%
2022-03-09	0	0.270	0.250	0.290	-	-	0	0	-	0.270	0.250	0.290	-	-	0	-	-1.82%
2022-03-08	0	0.275	0.250	0.295	-	-	0	0	-	0.275	0.250	0.295	-	-	0	-	-1.79%
2022-03-07	0	0.280	0.255	0.280	0.275	0.280	860,000	240,400	0.2795	0.280	0.255	0.280	0.275	0.280	860,000	0.2795	0.00%
2022-03-04	0	0.280	0.250	0.280	-	-	0	0	-	0.280	0.250	0.280	-	-	0	-	0.00%
2022-03-03	0	0.280	0.250	0.280	-	-	0	0	-	0.280	0.250	0.280	-	-	0	-	0.00%
2022-03-02	0	0.280	0.260	0.280	0.280	0.280	20,000	5,600	0.2800	0.280	0.260	0.280	0.280	0.280	20,000	0.2800	1.82%
2022-03-01	0	0.275	0.255	0.280	0.275	0.280	168,000	46,920	0.2793	0.275	0.255	0.280	0.275	0.280	168,000	0.2793	-1.79%
2022-02-28	0	0.280	0.250	0.300	-	-	0	0	-	0.280	0.250	0.300	-	-	0	-	0.00%
2022-02-25	0	0.280	0.255	0.280	0.280	0.280	440,000	123,200	0.2800	0.280	0.255	0.280	0.280	0.280	440,000	0.2800	0.00%
2022-02-24	0	0.280	0.275	0.280	-	-	0	0	-	0.280	0.275	0.280	-	-	0	-	0.00%
2022-02-23	0	0.280	0.275	0.280	-	-	0	0	-	0.280	0.275	0.280	-	-	0	-	0.00%
2022-02-22	0	0.280	0.275	0.280	0.280	0.280	1,268,000	355,040	0.2800	0.280	0.275	0.280	0.280	0.280	1,268,000	0.2800	-1.75%
2022-02-21	0	0.285	0.280	0.340	-	-	0	0	-	0.285	0.280	0.340	-	-	0	-	0.00%
2022-02-18	0	0.285	0.280	0.340	-	-	0	0	-	0.285	0.280	0.340	-	-	0	-	0.00%
2022-02-17	0	0.285	0.280	0.340	-	-	0	0	-	0.285	0.280	0.340	-	-	0	-	0.00%
2022-02-16	0	0.285	0.285	0.340	-	-	0	0	-	0.285	0.285	0.340	-	-	0	-	0.00%
2022-02-15	0	0.285	0.280	0.320	-	-	0	0	-	0.285	0.280	0.320	-	-	0	-	0.00%
2022-02-14	0	0.285	0.280	0.290	0.290	0.290	10,000	2,900	0.2900	0.285	0.280	0.290	0.290	0.290	10,000	0.2900	-1.72%
2022-02-11	0	0.290	0.285	0.290	-	-	0	0	-	0.290	0.285	0.290	-	-	0	-	0.00%
2022-02-10	0	0.290	0.285	0.290	-	-	0	0	-	0.290	0.285	0.290	-	-	0	-	0.00%
2022-02-09	0	0.290	0.285	0.290	0.285	0.290	68,000	19,670	0.2893	0.290	0.285	0.290	0.285	0.290	68,000	0.2893	0.00%
2022-02-08	0	0.290	0.285	0.290	0.285	0.335	2,678,000	816,820	0.3050	0.290	0.285	0.290	0.285	0.335	2,678,000	0.3050	-3.33%
2022-02-07	0	0.300	0.290	0.335	-	-	0	0	-	0.300	0.290	0.335	-	-	0	-	0.00%
2022-02-04	0	0.300	0.300	0.335	0.295	0.300	176,000	52,230	0.2968	0.300	0.300	0.335	0.295	0.300	176,000	0.2968	0.00%
2022-01-31	0	0.300	0.300	0.335	0.300	0.305	220,000	66,360	0.3016	0.300	0.300	0.335	0.300	0.305	220,000	0.3016	0.00%
2022-01-28	0	0.300	0.300	0.335	0.300	0.300	10,000	3,000	0.3000	0.300	0.300	0.335	0.300	0.300	10,000	0.3000	0.00%
2022-01-27	0	0.300	0.300	0.335	-	-	0	0	-	0.300	0.300	0.335	-	-	0	-	0.00%
2022-01-26	0	0.300	0.300	0.330	0.300	0.305	124,000	37,320	0.3010	0.300	0.300	0.330	0.300	0.305	124,000	0.3010	0.00%
2022-01-25	0	0.300	0.295	0.335	-	-	0	0	-	0.300	0.295	0.335	-	-	0	-	0.00%
2022-01-24	0	0.300	0.295	0.335	-	-	0	0	-	0.300	0.295	0.335	-	-	0	-	0.00%
2022-01-21	0	0.300	0.300	0.340	-	-	0	0	-	0.300	0.300	0.340	-	-	0	-	0.00%
2022-01-20	0	0.300	0.295	0.345	0.300	0.300	22,000	6,600	0.3000	0.300	0.295	0.345	0.300	0.300	22,000	0.3000	0.00%
2022-01-19	0	0.300	0.300	0.345	-	-	0	0	-	0.300	0.300	0.345	-	-	0	-	0.00%
2022-01-18	0	0.300	0.295	0.345	-	-	0	0	-	0.300	0.295	0.345	-	-	0	-	0.00%
2022-01-17	0	0.300	0.300	0.345	0.295	0.300	16,000	4,780	0.2988	0.300	0.300	0.345	0.295	0.300	16,000	0.2988	0.00%
2022-01-14	0	0.300	0.295	0.345	-	-	0	0	-	0.300	0.295	0.345	-	-	0	-	0.00%
2022-01-13	0	0.300	0.295	0.345	0.300	0.305	448,000	134,600	0.3004	0.300	0.295	0.345	0.300	0.305	448,000	0.3004	0.00%
2022-01-12	0	0.300	0.280	0.345	0.300	0.300	100,000	30,000	0.3000	0.300	0.280	0.345	0.300	0.300	100,000	0.3000	0.00%
2022-01-11	0	0.300	0.280	0.300	0.280	0.300	12,000	3,400	0.2833	0.300	0.280	0.300	0.280	0.300	12,000	0.2833	0.00%
2022-01-10	0	0.300	0.275	0.300	-	-	0	0	-	0.300	0.275	0.300	-	-	0	-	0.00%
2022-01-07	0	0.300	0.270	0.300	0.300	0.300	700,000	210,000	0.3000	0.300	0.270	0.300	0.300	0.300	700,000	0.3000	0.00%
2022-01-06	0	0.300	0.280	0.300	-	-	0	0	-	0.300	0.280	0.300	-	-	0	-	0.00%
2022-01-05	0	0.300	0.290	0.300	0.295	0.300	672,000	201,300	0.2996	0.300	0.290	0.300	0.295	0.300	672,000	0.2996	0.00%
2022-01-04	0	0.300	0.295	0.335	-	-	0	0	-	0.300	0.295	0.335	-	-	0	-	0.00%
2022-01-03	0	0.300	0.290	0.300	0.300	0.300	80,000	24,000	0.3000	0.300	0.290	0.300	0.300	0.300	80,000	0.3000	-4.76%
2021-12-31	0	0.315	0.260	0.345	-	-	0	0	-	0.315	0.260	0.345	-	-	0	-	0.00%
2021-12-30	0	0.315	0.305	0.310	0.290	0.315	76,000	23,420	0.3082	0.315	0.305	0.310	0.290	0.315	76,000	0.3082	0.00%
2021-12-29	0	0.315	0.315	0.320	0.315	0.335	156,000	50,430	0.3233	0.315	0.315	0.320	0.315	0.335	156,000	0.3233	-5.97%
2021-12-28	0	0.335	0.330	0.335	0.335	0.370	410,000	145,130	0.3540	0.335	0.330	0.335	0.335	0.370	410,000	0.3540	-9.46%
2021-12-24	0	0.370	0.360	0.390	-	-	0	0	-	0.370	0.360	0.390	-	-	0	-	0.00%
2021-12-23	0	0.370	0.345	0.355	-	-	0	0	-	0.370	0.345	0.355	-	-	0	-	0.00%
2021-12-22	0	0.370	0.355	0.370	-	-	0	0	-	0.370	0.355	0.370	-	-	0	-	-1.33%
2021-12-21	0	0.375	0.365	0.370	0.370	0.400	308,000	115,700	0.3756	0.375	0.365	0.370	0.370	0.400	308,000	0.3756	-3.85%
2021-12-20	0	0.390	0.345	0.400	-	-	0	0	-	0.390	0.345	0.400	-	-	0	-	0.00%
2021-12-17	0	0.390	0.365	0.375	0.390	0.390	14,000	5,460	0.3900	0.390	0.365	0.375	0.390	0.390	14,000	0.3900	-1.27%
2021-12-16	0	0.395	0.355	0.380	0.345	0.395	848,000	301,700	0.3558	0.395	0.355	0.380	0.345	0.395	848,000	0.3558	6.76%
2021-12-15	0	0.370	0.350	0.355	0.350	0.395	760,000	278,500	0.3664	0.370	0.350	0.355	0.350	0.395	760,000	0.3664	0.00%
2021-12-14	0	0.370	0.355	0.380	0.370	0.385	120,000	45,050	0.3754	0.370	0.355	0.380	0.370	0.385	120,000	0.3754	-3.90%
2021-12-13	0	0.385	0.380	0.390	0.380	0.400	608,000	233,760	0.3845	0.385	0.380	0.390	0.380	0.400	608,000	0.3845	0.00%
2021-12-10	0	0.385	0.380	0.390	0.380	0.400	244,000	94,140	0.3858	0.385	0.380	0.390	0.380	0.400	244,000	0.3858	-3.75%
2021-12-09	0	0.400	0.385	0.400	0.380	0.400	208,000	80,620	0.3876	0.400	0.385	0.400	0.380	0.400	208,000	0.3876	0.00%
2021-12-08	0	0.400	0.385	0.400	-	-	0	0	-	0.400	0.385	0.400	-	-	0	-	-2.44%
2021-12-07	0	0.410	0.380	0.425	0.410	0.410	398,000	163,180	0.4100	0.410	0.380	0.425	0.410	0.410	398,000	0.4100	0.00%
2021-12-06	0	0.410	0.380	0.410	-	-	0	0	-	0.410	0.380	0.410	-	-	0	-	-1.20%
2021-12-03	0	0.415	0.380	0.415	-	-	0	0	-	0.415	0.380	0.415	-	-	0	-	-2.35%
2021-12-02	0	0.425	0.380	0.425	-	-	0	0	-	0.425	0.380	0.425	-	-	0	-	0.00%
2021-12-01	0	0.425	0.380	0.425	-	-	0	0	-	0.425	0.380	0.425	-	-	0	-	0.00%
2021-11-30	0	0.425	0.380	0.425	0.425	0.425	20,000	8,500	0.4250	0.425	0.380	0.425	0.425	0.425	20,000	0.4250	6.25%
2021-11-29	0	0.400	0.380	0.420	-	-	0	0	-	0.400	0.380	0.420	-	-	0	-	0.00%
2021-11-26	0	0.400	0.385	0.405	0.360	0.400	166,000	64,000	0.3855	0.400	0.385	0.405	0.360	0.400	166,000	0.3855	0.00%
2021-11-25	0	0.400	0.380	0.410	0.380	0.400	100,000	38,400	0.3840	0.400	0.380	0.410	0.380	0.400	100,000	0.3840	0.00%
2021-11-24	0	0.400	0.375	0.440	-	-	0	0	-	0.400	0.375	0.440	-	-	0	-	0.00%
2021-11-23	0	0.400	0.375	0.400	0.400	0.400	370,000	148,000	0.4000	0.400	0.375	0.400	0.400	0.400	370,000	0.4000	0.00%
2021-11-22	0	0.400	0.375	0.400	-	-	0	0	-	0.400	0.375	0.400	-	-	0	-	0.00%
2021-11-19	0	0.400	0.375	0.400	-	-	0	0	-	0.400	0.375	0.400	-	-	0	-	0.00%
2021-11-18	0	0.400	0.375	0.400	-	-	0	0	-	0.400	0.375	0.400	-	-	0	-	0.00%
2021-11-17	0	0.400	0.375	0.400	-	-	0	0	-	0.400	0.375	0.400	-	-	0	-	0.00%
2021-11-16	0	0.400	0.375	0.405	-	-	0	0	-	0.400	0.375	0.405	-	-	0	-	0.00%
2021-11-15	0	0.400	0.375	0.405	-	-	0	0	-	0.400	0.375	0.405	-	-	0	-	0.00%
2021-11-12	0	0.400	0.375	0.405	-	-	0	0	-	0.400	0.375	0.405	-	-	0	-	0.00%
2021-11-11	0	0.400	0.380	0.405	-	-	0	0	-	0.400	0.380	0.405	-	-	0	-	0.00%
2021-11-10	0	0.400	0.400	0.405	0.375	0.375	6,000	2,360	0.3933	0.400	0.400	0.405	0.375	0.375	6,000	0.3933	0.00%
2021-11-09	0	0.400	0.375	0.405	-	-	0	0	-	0.400	0.375	0.405	-	-	0	-	0.00%
2021-11-08	0	0.400	0.380	0.405	-	-	0	0	-	0.400	0.380	0.405	-	-	0	-	0.00%
2021-11-05	0	0.400	0.380	0.405	0.375	0.400	80,000	31,070	0.3884	0.400	0.380	0.405	0.375	0.400	80,000	0.3884	0.00%
2021-11-04	0	0.400	0.380	0.405	0.370	0.400	20,000	7,710	0.3855	0.400	0.380	0.405	0.370	0.400	20,000	0.3855	0.00%
2021-11-03	0	0.400	0.370	0.400	0.405	0.405	10,000	4,050	0.4050	0.400	0.370	0.400	0.405	0.405	10,000	0.4050	0.00%
2021-11-02	0	0.400	0.370	0.405	0.395	0.400	52,000	20,550	0.3952	0.400	0.370	0.405	0.395	0.400	52,000	0.3952	0.00%
2021-11-01	0	0.400	0.370	0.405	-	-	0	0	-	0.400	0.370	0.405	-	-	0	-	0.00%
2021-10-29	0	0.400	0.375	0.380	0.365	0.400	74,000	28,170	0.3807	0.400	0.375	0.380	0.365	0.400	74,000	0.3807	0.00%
2021-10-28	0	0.400	0.380	0.400	-	-	0	0	-	0.400	0.380	0.400	-	-	0	-	-1.23%
2021-10-27	0	0.405	0.380	0.405	-	-	0	0	-	0.405	0.380	0.405	-	-	0	-	-1.22%
2021-10-26	0	0.410	0.390	0.410	-	-	0	0	-	0.410	0.390	0.410	-	-	0	-	0.00%
2021-10-25	0	0.410	0.390	0.420	-	-	0	0	-	0.410	0.390	0.420	-	-	0	-	0.00%
2021-10-22	0	0.410	0.380	0.410	-	-	0	0	-	0.410	0.380	0.410	-	-	0	-	0.00%
2021-10-21	0	0.410	0.380	0.420	-	-	0	0	-	0.410	0.380	0.420	-	-	0	-	0.00%
2021-10-20	0	0.410	0.380	0.440	-	-	0	0	-	0.410	0.380	0.440	-	-	0	-	0.00%
2021-10-19	0	0.410	0.380	0.420	-	-	0	0	-	0.410	0.380	0.420	-	-	0	-	0.00%
2021-10-18	0	0.410	0.380	0.410	-	-	0	0	-	0.410	0.380	0.410	-	-	0	-	-2.38%
2021-10-15	0	0.420	0.380	0.440	-	-	0	0	-	0.420	0.380	0.440	-	-	0	-	0.00%
2021-10-12	0	0.420	0.380	0.420	-	-	0	0	-	0.420	0.380	0.420	-	-	0	-	0.00%
2021-10-11	0	0.420	0.380	0.420	-	-	0	0	-	0.420	0.380	0.420	-	-	0	-	0.00%
2021-10-08	0	0.420	0.380	0.420	0.410	0.420	20,000	8,320	0.4160	0.420	0.380	0.420	0.410	0.420	20,000	0.4160	3.70%
2021-10-07	0	0.405	0.380	0.420	-	-	0	0	-	0.405	0.380	0.420	-	-	0	-	0.00%
2021-10-06	0	0.405	0.380	0.420	-	-	0	0	-	0.405	0.380	0.420	-	-	0	-	0.00%
2021-10-05	0	0.405	0.380	0.410	-	-	0	0	-	0.405	0.380	0.410	-	-	0	-	-1.22%
2021-10-04	0	0.410	0.380	0.420	-	-	0	0	-	0.410	0.380	0.420	-	-	0	-	0.00%
2021-09-30	0	0.410	0.380	0.420	-	-	0	0	-	0.410	0.380	0.420	-	-	0	-	0.00%
2021-09-29	0	0.410	0.380	0.420	-	-	0	0	-	0.410	0.380	0.420	-	-	0	-	0.00%
2021-09-28	0	0.410	0.375	0.420	0.365	0.410	74,000	28,520	0.3854	0.410	0.375	0.420	0.365	0.410	74,000	0.3854	0.00%
2021-09-27	0	0.410	0.380	0.430	-	-	0	0	-	0.410	0.380	0.430	-	-	0	-	0.00%
2021-09-24	0	0.410	0.380	0.440	-	-	0	0	-	0.410	0.380	0.440	-	-	0	-	0.00%
2021-09-23	0	0.410	0.380	0.435	-	-	0	0	-	0.410	0.380	0.435	-	-	0	-	0.00%
2021-09-21	0	0.410	0.380	0.440	-	-	0	0	-	0.410	0.380	0.440	-	-	0	-	0.00%
2021-09-20	0	0.410	0.380	0.440	-	-	0	0	-	0.410	0.380	0.440	-	-	0	-	0.00%
2021-09-17	0	0.410	0.380	0.435	-	-	0	0	-	0.410	0.380	0.435	-	-	0	-	0.00%
2021-09-16	0	0.410	0.380	0.440	-	-	0	0	-	0.410	0.380	0.440	-	-	0	-	0.00%
2021-09-15	0	0.410	0.380	0.440	-	-	0	0	-	0.410	0.380	0.440	-	-	0	-	0.00%
2021-09-14	0	0.410	0.410	0.435	0.380	0.380	2,000	760	0.3800	0.410	0.410	0.435	0.380	0.380	2,000	0.3800	0.00%
2021-09-13	0	0.410	0.370	0.440	-	-	0	0	-	0.410	0.370	0.440	-	-	0	-	0.00%
2021-09-10	0	0.410	0.410	0.435	0.400	0.410	100,000	40,500	0.4050	0.410	0.410	0.435	0.400	0.410	100,000	0.4050	0.00%
2021-09-09	0	0.410	0.370	0.410	-	-	0	0	-	0.410	0.370	0.410	-	-	0	-	0.00%
2021-09-08	0	0.410	0.400	0.410	0.405	0.410	70,000	28,420	0.4060	0.410	0.400	0.410	0.405	0.410	70,000	0.4060	2.50%
2021-09-07	0	0.400	0.370	0.430	-	-	0	0	-	0.400	0.370	0.430	-	-	0	-	0.00%
2021-09-06	0	0.400	0.370	0.410	-	-	0	0	-	0.400	0.370	0.410	-	-	0	-	-1.23%
2021-09-03	0	0.405	0.370	0.445	-	-	0	0	-	0.405	0.370	0.445	-	-	0	-	0.00%
2021-09-02	0	0.405	0.405	0.430	0.360	0.405	48,000	18,100	0.3771	0.405	0.405	0.430	0.360	0.405	48,000	0.3771	0.00%
2021-09-01	0	0.405	0.365	0.435	-	-	0	0	-	0.405	0.365	0.435	-	-	0	-	0.00%
2021-08-31	0	0.405	0.370	0.445	-	-	0	0	-	0.405	0.370	0.445	-	-	0	-	0.00%
2021-08-30	0	0.405	0.370	0.440	-	-	0	0	-	0.405	0.370	0.440	-	-	0	-	0.00%
2021-08-27	0	0.405	0.400	0.420	0.355	0.405	176,000	66,470	0.3777	0.405	0.400	0.420	0.355	0.405	176,000	0.3777	-1.22%
2021-08-26	0	0.410	0.365	0.440	-	-	0	0	-	0.410	0.365	0.440	-	-	0	-	0.00%
2021-08-25	0	0.410	0.340	0.440	0.400	0.410	500,000	201,000	0.4020	0.410	0.340	0.440	0.400	0.410	500,000	0.4020	-3.53%
2021-08-24	0	0.425	0.385	0.440	-	-	0	0	-	0.425	0.385	0.440	-	-	0	-	0.00%
2021-08-23	0	0.425	0.375	0.440	-	-	0	0	-	0.425	0.375	0.440	-	-	0	-	0.00%
2021-08-20	0	0.425	0.375	0.440	-	-	0	0	-	0.425	0.375	0.440	-	-	0	-	0.00%
2021-08-19	0	0.425	0.375	0.435	-	-	0	0	-	0.425	0.375	0.435	-	-	0	-	0.00%
2021-08-18	0	0.425	0.380	0.435	-	-	0	0	-	0.425	0.380	0.435	-	-	0	-	0.00%
2021-08-17	0	0.425	0.380	0.430	-	-	0	0	-	0.425	0.380	0.430	-	-	0	-	0.00%
2021-08-16	0	0.425	0.380	0.440	-	-	0	0	-	0.425	0.380	0.440	-	-	0	-	0.00%
2021-08-13	0	0.425	0.390	0.440	-	-	0	0	-	0.425	0.390	0.440	-	-	0	-	0.00%
2021-08-12	0	0.425	0.400	0.440	-	-	0	0	-	0.425	0.400	0.440	-	-	0	-	0.00%
2021-08-11	0	0.425	0.410	0.435	-	-	0	0	-	0.425	0.410	0.435	-	-	0	-	0.00%
2021-08-10	0	0.425	0.370	0.435	0.425	0.425	1,080,000	459,000	0.4250	0.425	0.370	0.435	0.425	0.425	1,080,000	0.4250	0.00%
2021-08-09	0	0.425	0.385	0.435	-	-	0	0	-	0.425	0.385	0.435	-	-	0	-	0.00%
2021-08-06	0	0.425	0.415	0.435	0.420	0.425	1,082,000	459,800	0.4250	0.425	0.415	0.435	0.420	0.425	1,082,000	0.4250	1.19%
2021-08-05	0	0.420	0.415	0.440	0.420	0.425	38,000	15,830	0.4166	0.420	0.415	0.440	0.420	0.425	38,000	0.4166	-4.55%
2021-08-04	0	0.440	0.410	0.440	0.420	0.450	268,000	114,470	0.4271	0.440	0.410	0.440	0.420	0.450	268,000	0.4271	6.02%
2021-08-03	0	0.415	0.360	0.440	-	-	0	0	-	0.415	0.360	0.440	-	-	0	-	0.00%
2021-08-02	0	0.415	0.415	0.440	-	-	0	0	-	0.415	0.415	0.440	-	-	0	-	0.00%
2021-07-30	0	0.415	0.360	0.440	-	-	0	0	-	0.415	0.360	0.440	-	-	0	-	0.00%
2021-07-29	0	0.415	0.375	0.435	-	-	0	0	-	0.415	0.375	0.435	-	-	0	-	0.00%
2021-07-28	0	0.415	0.370	0.435	0.415	0.415	20,000	8,300	0.4150	0.415	0.370	0.435	0.415	0.415	20,000	0.4150	-1.19%
2021-07-27	0	0.420	0.405	0.435	-	-	0	0	-	0.420	0.405	0.435	-	-	0	-	0.00%
2021-07-26	0	0.420	0.420	0.445	0.415	0.420	4,000	1,670	0.4175	0.420	0.420	0.445	0.415	0.420	4,000	0.4175	-5.62%
2021-07-23	0	0.445	0.415	0.445	-	-	0	0	-	0.445	0.415	0.445	-	-	0	-	0.00%
2021-07-22	0	0.445	0.415	0.445	-	-	0	0	-	0.445	0.415	0.445	-	-	0	-	0.00%
2021-07-21	0	0.445	0.420	0.445	-	-	0	0	-	0.445	0.420	0.445	-	-	0	-	0.00%
2021-07-20	0	0.445	0.420	0.445	-	-	0	0	-	0.445	0.420	0.445	-	-	0	-	0.00%
2021-07-19	0	0.445	0.420	0.445	0.430	0.445	564,000	250,550	0.4442	0.445	0.420	0.445	0.430	0.445	564,000	0.4442	3.49%
2021-07-16	0	0.430	0.430	0.450	0.430	0.430	8,000	3,440	0.4300	0.430	0.430	0.450	0.430	0.430	8,000	0.4300	0.00%
2021-07-15	0	0.430	0.430	0.480	0.430	0.430	8,000	3,440	0.4300	0.430	0.430	0.480	0.430	0.430	8,000	0.4300	-5.49%
2021-07-14	0	0.455	0.435	0.455	0.410	0.465	740,000	327,270	0.4423	0.455	0.435	0.455	0.410	0.465	740,000	0.4423	0.00%
2021-07-13	0	0.455	0.415	0.455	-	-	0	0	-	0.455	0.415	0.455	-	-	0	-	0.00%
2021-07-12	0	0.455	0.415	0.455	-	-	0	0	-	0.455	0.415	0.455	-	-	0	-	0.00%
2021-07-09	0	0.455	0.425	0.455	0.435	0.455	50,000	22,250	0.4450	0.455	0.425	0.455	0.435	0.455	50,000	0.4450	0.00%
2021-07-08	0	0.455	0.410	0.455	-	-	0	0	-	0.455	0.410	0.455	-	-	0	-	0.00%
2021-07-07	0	0.455	0.410	0.455	-	-	0	0	-	0.455	0.410	0.455	-	-	0	-	0.00%
2021-07-06	0	0.455	0.430	0.455	0.480	0.480	36,000	17,230	0.4786	0.455	0.430	0.455	0.480	0.480	36,000	0.4786	0.00%
2021-07-05	0	0.455	0.445	0.455	0.440	0.465	122,000	55,390	0.4540	0.455	0.445	0.455	0.440	0.465	122,000	0.4540	12.35%
2021-07-02	0	0.405	0.350	0.425	-	-	0	0	-	0.405	0.350	0.425	-	-	0	-	0.00%
2021-06-30	0	0.405	0.405	0.425	0.405	0.405	10,000	4,050	0.4050	0.405	0.405	0.425	0.405	0.405	10,000	0.4050	-7.95%
2021-06-29	0	0.440	0.390	0.445	-	-	0	0	-	0.440	0.390	0.445	-	-	0	-	0.00%
2021-06-28	0	0.440	0.405	0.440	-	-	60,000	26,400	0.4400	0.440	0.405	0.440	-	-	60,000	0.4400	-1.12%
2021-06-25	0	0.445	0.405	0.445	-	-	0	0	-	0.445	0.405	0.445	-	-	0	-	0.00%
2021-06-24	0	0.445	0.405	0.445	-	-	0	0	-	0.445	0.405	0.445	-	-	0	-	0.00%
2021-06-23	0	0.445	0.405	0.445	-	-	0	0	-	0.445	0.405	0.445	-	-	0	-	0.00%
2021-06-22	0	0.445	0.410	0.445	-	-	0	0	-	0.445	0.410	0.445	-	-	0	-	0.00%
2021-06-21	0	0.445	0.410	0.445	-	-	0	0	-	0.445	0.410	0.445	-	-	0	-	0.00%
2021-06-18	0	0.445	0.410	0.445	-	-	0	0	-	0.445	0.410	0.445	-	-	0	-	0.00%
2021-06-17	0	0.445	0.410	0.445	-	-	0	0	-	0.445	0.410	0.445	-	-	0	-	0.00%
2021-06-16	0	0.445	0.410	0.445	-	-	0	0	-	0.445	0.410	0.445	-	-	0	-	0.00%
2021-06-15	0	0.445	0.420	0.445	-	-	0	0	-	0.445	0.420	0.445	-	-	0	-	0.00%
2021-06-11	0	0.445	0.410	0.445	0.400	0.445	20,000	8,330	0.4165	0.445	0.410	0.445	0.400	0.445	20,000	0.4165	1.14%
2021-06-10	0	0.440	0.405	0.480	-	-	0	0	-	0.440	0.405	0.480	-	-	0	-	0.00%
2021-06-09	0	0.440	0.405	0.440	0.430	0.440	1,080,000	475,180	0.4400	0.440	0.405	0.440	0.430	0.440	1,080,000	0.4400	2.33%
2021-06-08	0	0.430	0.400	0.445	-	-	0	0	-	0.430	0.400	0.445	-	-	0	-	0.00%
2021-06-07	0	0.430	0.410	0.430	0.425	0.430	898,000	386,100	0.4300	0.430	0.410	0.430	0.425	0.430	898,000	0.4300	0.00%
2021-06-04	0	0.430	0.410	0.490	-	-	0	0	-	0.430	0.410	0.490	-	-	0	-	0.00%
2021-06-03	0	0.430	0.430	0.445	-	-	0	0	-	0.430	0.430	0.445	-	-	0	-	0.00%
2021-06-02	0	0.430	0.430	0.450	-	-	0	0	-	0.430	0.430	0.450	-	-	0	-	0.00%
2021-06-01	0	0.430	0.415	0.435	0.405	0.440	104,000	44,370	0.4266	0.430	0.415	0.435	0.405	0.440	104,000	0.4266	-2.27%
2021-05-31	0	0.440	0.415	0.450	-	-	0	0	-	0.440	0.415	0.450	-	-	0	-	0.00%
2021-05-28	0	0.440	0.415	0.440	-	-	0	0	-	0.440	0.415	0.440	-	-	0	-	-1.12%
2021-05-27	0	0.445	0.415	0.445	0.410	0.450	10,000	4,320	0.4320	0.445	0.415	0.445	0.410	0.450	10,000	0.4320	-1.11%
2021-05-26	0	0.450	0.400	0.450	-	-	0	0	-	0.450	0.400	0.450	-	-	0	-	0.00%
2021-05-25	0	0.450	0.400	0.450	-	-	0	0	-	0.450	0.400	0.450	-	-	0	-	0.00%
2021-05-24	0	0.450	0.415	0.450	-	-	0	0	-	0.450	0.415	0.450	-	-	0	-	0.00%
2021-05-21	0	0.450	0.415	0.450	-	-	0	0	-	0.450	0.415	0.450	-	-	0	-	0.00%
2021-05-20	0	0.450	0.410	0.450	-	-	0	0	-	0.450	0.410	0.450	-	-	0	-	0.00%
2021-05-18	0	0.450	0.410	0.450	-	-	0	0	-	0.450	0.410	0.450	-	-	0	-	0.00%
2021-05-17	0	0.450	0.410	0.450	-	-	0	0	-	0.450	0.410	0.450	-	-	0	-	0.00%
2021-05-14	0	0.450	0.415	0.495	-	-	0	0	-	0.450	0.415	0.495	-	-	0	-	0.00%
2021-05-13	0	0.450	0.410	0.450	0.405	0.455	650,000	292,420	0.4499	0.450	0.410	0.450	0.405	0.455	650,000	0.4499	-1.10%
2021-05-12	0	0.455	0.395	0.495	-	-	0	0	-	0.455	0.395	0.495	-	-	0	-	0.00%
2021-05-11	0	0.455	0.390	0.455	-	-	0	0	-	0.455	0.390	0.455	-	-	0	-	0.00%
2021-05-10	0	0.455	0.410	0.470	-	-	0	0	-	0.455	0.410	0.470	-	-	0	-	0.00%
2021-05-07	0	0.455	0.410	0.455	-	-	0	0	-	0.455	0.410	0.455	-	-	0	-	0.00%
2021-05-06	0	0.455	0.405	0.460	-	-	0	0	-	0.455	0.405	0.460	-	-	0	-	0.00%
2021-05-05	0	0.455	0.405	0.495	-	-	0	0	-	0.455	0.405	0.495	-	-	0	-	0.00%
2021-05-04	0	0.455	0.410	0.460	-	-	0	0	-	0.455	0.410	0.460	-	-	0	-	0.00%
2021-05-03	0	0.455	0.430	0.455	-	-	0	0	-	0.455	0.430	0.455	-	-	0	-	0.00%
2021-04-30	0	0.455	0.425	0.455	0.455	0.455	58,000	26,390	0.4550	0.455	0.425	0.455	0.455	0.455	58,000	0.4550	0.00%
2021-04-29	0	0.455	0.455	0.470	0.455	0.455	362,000	164,710	0.4550	0.455	0.455	0.470	0.455	0.455	362,000	0.4550	0.00%
2021-04-28	0	0.455	0.425	0.455	0.455	0.455	124,000	56,420	0.4550	0.455	0.425	0.455	0.455	0.455	124,000	0.4550	0.00%
2021-04-27	0	0.455	0.455	0.495	0.455	0.455	70,000	31,850	0.4550	0.455	0.455	0.495	0.455	0.455	70,000	0.4550	0.00%
2021-04-26	0	0.455	0.435	0.460	0.455	0.455	1,312,000	596,960	0.4550	0.455	0.435	0.460	0.455	0.455	1,312,000	0.4550	0.00%
2021-04-23	0	0.455	0.430	0.460	0.455	0.455	800,000	364,000	0.4550	0.455	0.430	0.460	0.455	0.455	800,000	0.4550	3.41%
2021-04-22	0	0.440	0.440	0.465	0.440	0.440	60,000	26,400	0.4400	0.440	0.440	0.465	0.440	0.440	60,000	0.4400	0.00%
2021-04-21	0	0.440	0.420	0.440	0.440	0.440	1,600,000	704,000	0.4400	0.440	0.420	0.440	0.440	0.440	1,600,000	0.4400	0.00%
2021-04-20	0	0.440	0.415	0.440	0.440	0.440	880,000	387,200	0.4400	0.440	0.415	0.440	0.440	0.440	880,000	0.4400	6.02%
2021-04-19	0	0.415	0.415	0.445	0.415	0.420	1,838,650	763,526	0.4153	0.415	0.415	0.445	0.415	0.420	1,838,650	0.4153	0.00%
2021-04-16	0	0.415	0.390	0.420	0.415	0.420	884,000	370,280	0.4189	0.415	0.390	0.420	0.415	0.420	884,000	0.4189	3.75%
2021-04-15	0	0.400	0.370	0.440	-	-	0	0	-	0.400	0.370	0.440	-	-	0	-	0.00%
2021-04-14	0	0.400	0.370	0.440	-	-	0	0	-	0.400	0.370	0.440	-	-	0	-	0.00%
2021-04-13	0	0.400	0.370	0.425	0.360	0.405	406,000	154,160	0.3797	0.400	0.370	0.425	0.360	0.405	406,000	0.3797	0.00%
2021-04-12	0	0.400	0.385	0.400	0.400	0.420	62,000	25,520	0.4116	0.400	0.385	0.400	0.400	0.420	62,000	0.4116	0.00%
2021-04-09	0	0.400	0.375	0.405	-	-	0	0	-	0.400	0.375	0.405	-	-	0	-	0.00%
2021-04-08	0	0.400	0.375	0.440	-	-	0	0	-	0.400	0.375	0.440	-	-	0	-	0.00%
2021-04-07	0	0.400	0.400	0.440	0.365	0.400	86,000	32,840	0.3819	0.400	0.400	0.440	0.365	0.400	86,000	0.3819	0.00%
2021-04-01	0	0.400	0.380	0.435	-	-	0	0	-	0.400	0.380	0.435	-	-	0	-	0.00%
2021-03-31	0	0.400	0.380	0.435	-	-	0	0	-	0.400	0.380	0.435	-	-	0	-	0.00%
2021-03-30	0	0.400	0.380	0.440	-	-	0	0	-	0.400	0.380	0.440	-	-	0	-	0.00%
2021-03-29	0	0.400	0.380	0.440	-	-	0	0	-	0.400	0.380	0.440	-	-	0	-	0.00%
2021-03-26	0	0.400	0.385	0.400	0.375	0.400	358,000	140,530	0.3925	0.400	0.385	0.400	0.375	0.400	358,000	0.3925	0.00%
2021-03-25	0	0.400	0.370	0.400	-	-	0	0	-	0.400	0.370	0.400	-	-	0	-	0.00%
2021-03-24	0	0.400	0.380	0.400	0.370	0.405	136,000	53,300	0.3919	0.400	0.380	0.400	0.370	0.405	136,000	0.3919	0.00%
2021-03-23	0	0.400	0.370	0.410	0.395	0.400	220,000	87,000	0.3955	0.400	0.370	0.410	0.395	0.400	220,000	0.3955	0.00%
2021-03-22	0	0.400	0.370	0.400	-	-	0	0	-	0.400	0.370	0.400	-	-	0	-	-1.23%
2021-03-19	0	0.405	0.380	0.405	0.380	0.405	42,000	16,010	0.3812	0.405	0.380	0.405	0.380	0.405	42,000	0.3812	0.00%
2021-03-18	0	0.405	0.400	0.405	0.395	0.405	192,000	76,550	0.3987	0.405	0.400	0.405	0.395	0.405	192,000	0.3987	1.25%
2021-03-17	0	0.400	0.395	0.410	0.400	0.405	58,000	23,290	0.4016	0.400	0.395	0.410	0.400	0.405	58,000	0.4016	-2.44%
2021-03-16	0	0.410	0.390	0.410	-	-	0	0	-	0.410	0.390	0.410	-	-	0	-	-1.20%
2021-03-15	0	0.415	0.395	0.415	0.395	0.435	876,000	361,950	0.4132	0.415	0.395	0.415	0.395	0.435	876,000	0.4132	-8.79%
2021-03-12	0	0.455	0.430	0.460	0.430	0.460	382,000	171,820	0.4498	0.455	0.430	0.460	0.430	0.460	382,000	0.4498	-1.09%
2021-03-11	0	0.460	0.435	0.460	-	-	0	0	-	0.460	0.435	0.460	-	-	0	-	-2.13%
2021-03-10	0	0.470	0.420	0.470	0.450	0.480	732,000	346,720	0.4737	0.470	0.420	0.470	0.450	0.480	732,000	0.4737	6.82%
2021-03-09	0	0.440	0.425	0.450	0.420	0.465	606,000	277,670	0.4582	0.440	0.425	0.450	0.420	0.465	606,000	0.4582	-5.38%
2021-03-08	0	0.465	0.420	0.465	0.425	0.470	458,000	213,670	0.4665	0.465	0.420	0.465	0.425	0.470	458,000	0.4665	2.20%
2021-03-05	0	0.455	0.425	0.465	0.410	0.465	151,000	65,070	0.4309	0.455	0.425	0.465	0.410	0.465	151,000	0.4309	-3.19%
2021-03-04	0	0.470	0.415	0.470	0.465	0.470	48,000	22,200	0.4625	0.470	0.415	0.470	0.465	0.470	48,000	0.4625	8.05%
2021-03-03	0	0.435	0.400	0.435	0.400	0.435	48,850	20,148	0.4124	0.435	0.400	0.435	0.400	0.435	48,850	0.4124	0.00%
2021-03-02	0	0.435	0.390	0.435	-	-	0	0	-	0.435	0.390	0.435	-	-	0	-	0.00%
2021-03-01	0	0.435	0.390	0.435	-	-	0	0	-	0.435	0.390	0.435	-	-	0	-	0.00%
2021-02-26	0	0.435	0.390	0.435	-	-	60,000	25,800	0.4300	0.435	0.390	0.435	-	-	60,000	0.4300	0.00%
2021-02-25	0	0.435	0.395	0.455	-	-	0	0	-	0.435	0.395	0.455	-	-	0	-	0.00%
2021-02-24	0	0.435	0.370	0.435	0.420	0.435	82,000	35,490	0.4328	0.435	0.370	0.435	0.420	0.435	82,000	0.4328	7.41%
2021-02-23	0	0.405	0.375	0.415	-	-	0	0	-	0.405	0.375	0.415	-	-	0	-	-1.22%
2021-02-22	0	0.410	0.380	0.415	-	-	0	0	-	0.410	0.380	0.415	-	-	0	-	0.00%
2021-02-19	0	0.410	0.405	0.415	-	-	0	0	-	0.410	0.405	0.415	-	-	0	-	0.00%
2021-02-18	0	0.410	0.380	0.415	-	-	0	0	-	0.410	0.380	0.415	-	-	0	-	0.00%
2021-02-17	0	0.410	0.380	0.415	-	-	0	0	-	0.410	0.380	0.415	-	-	0	-	-1.20%
2021-02-16	0	0.415	0.390	0.420	-	-	0	0	-	0.415	0.390	0.420	-	-	0	-	0.00%
2021-02-11	0	0.415	0.390	0.420	-	-	0	0	-	0.415	0.390	0.420	-	-	0	-	0.00%
2021-02-10	0	0.415	0.400	0.420	-	-	0	0	-	0.415	0.400	0.420	-	-	0	-	0.00%
2021-02-09	0	0.415	0.405	0.420	0.400	0.420	288,000	117,500	0.4080	0.415	0.405	0.420	0.400	0.420	288,000	0.4080	-4.60%
2021-02-08	0	0.435	0.410	0.450	0.385	0.445	24,000	10,150	0.4229	0.435	0.410	0.450	0.385	0.445	24,000	0.4229	6.10%
2021-02-05	0	0.410	0.410	0.425	0.380	0.450	200,000	79,980	0.3999	0.410	0.410	0.425	0.380	0.450	200,000	0.3999	0.00%
2021-02-04	0	0.410	0.380	0.410	-	-	0	0	-	0.410	0.380	0.410	-	-	0	-	0.00%
2021-02-03	0	0.410	0.380	0.420	-	-	0	0	-	0.410	0.380	0.420	-	-	0	-	0.00%
2021-02-02	0	0.410	0.400	0.425	-	-	0	0	-	0.410	0.400	0.425	-	-	0	-	0.00%
2021-02-01	0	0.410	0.410	0.420	0.410	0.410	46,000	18,860	0.4100	0.410	0.410	0.420	0.410	0.410	46,000	0.4100	0.00%
2021-01-29	0	0.410	0.400	0.435	0.410	0.410	14,000	5,740	0.4100	0.410	0.400	0.435	0.410	0.410	14,000	0.4100	-1.20%
2021-01-28	0	0.415	0.400	0.435	0.410	0.425	80,000	33,000	0.4125	0.415	0.400	0.435	0.410	0.425	80,000	0.4125	1.22%
2021-01-27	0	0.410	0.390	0.435	-	-	0	0	-	0.410	0.390	0.435	-	-	0	-	-1.20%
2021-01-26	0	0.415	0.405	0.425	0.415	0.415	6,000	2,490	0.4150	0.415	0.405	0.425	0.415	0.415	6,000	0.4150	-1.19%
2021-01-25	0	0.420	0.420	0.455	-	-	0	0	-	0.420	0.420	0.455	-	-	0	-	1.20%
2021-01-22	0	0.415	0.415	0.455	0.415	0.440	76,000	31,990	0.4209	0.415	0.415	0.455	0.415	0.440	76,000	0.4209	-4.60%
2021-01-21	0	0.435	0.420	0.435	0.420	0.435	128,000	54,210	0.4235	0.435	0.420	0.435	0.420	0.435	128,000	0.4235	2.35%
2021-01-20	0	0.425	0.410	0.430	0.400	0.460	1,093,100	458,669	0.4196	0.425	0.410	0.430	0.400	0.460	1,093,100	0.4196	-7.61%
2021-01-19	0	0.460	0.430	0.460	-	-	0	0	-	0.460	0.430	0.460	-	-	0	-	0.00%
2021-01-18	0	0.460	0.430	0.460	-	-	0	0	-	0.460	0.430	0.460	-	-	0	-	0.00%
2021-01-15	0	0.460	0.400	0.460	0.400	0.460	18,276,000	7,671,870	0.4198	0.460	0.400	0.460	0.400	0.460	18,276,000	0.4198	5.75%
2021-01-14	0	0.435	0.405	0.475	-	-	0	0	-	0.435	0.405	0.475	-	-	0	-	0.00%
2021-01-13	0	0.435	0.400	0.475	-	-	0	0	-	0.435	0.400	0.475	-	-	0	-	0.00%
2021-01-12	0	0.435	0.435	0.490	-	-	0	0	-	0.435	0.435	0.490	-	-	0	-	1.16%
2021-01-11	0	0.430	0.425	0.430	0.430	0.460	128,000	55,790	0.4359	0.430	0.425	0.430	0.430	0.460	128,000	0.4359	-6.52%
2021-01-08	0	0.460	0.435	0.465	0.425	0.465	446,000	195,040	0.4373	0.460	0.435	0.465	0.425	0.465	446,000	0.4373	0.00%
2021-01-07	0	0.460	0.450	0.465	0.445	0.495	182,000	82,880	0.4554	0.460	0.450	0.465	0.445	0.495	182,000	0.4554	0.00%
2021-01-06	0	0.460	0.460	0.465	0.450	0.460	52,000	23,860	0.4588	0.460	0.460	0.465	0.450	0.460	52,000	0.4588	-2.13%
2021-01-05	0	0.470	0.460	0.480	0.445	0.550	1,154,000	527,410	0.4570	0.470	0.460	0.480	0.445	0.550	1,154,000	0.4570	-14.55%
2021-01-04	0	0.550	0.540	0.590	0.550	0.640	664,000	412,260	0.6209	0.550	0.540	0.590	0.550	0.640	664,000	0.6209	-15.38%
2020-12-31	0	0.650	0.650	0.720	0.440	0.720	742,000	418,200	0.5636	0.650	0.650	0.720	0.440	0.720	742,000	0.5636	46.07%
2020-12-30	0	0.445	0.430	0.450	0.445	0.445	20,000	8,900	0.4450	0.445	0.430	0.450	0.445	0.445	20,000	0.4450	3.49%
2020-12-29	0	0.430	0.410	0.440	0.440	0.445	32,000	14,160	0.4425	0.430	0.410	0.440	0.440	0.445	32,000	0.4425	-1.15%
2020-12-28	0	0.435	0.420	0.440	0.410	0.440	10,000	4,280	0.4280	0.435	0.420	0.440	0.410	0.440	10,000	0.4280	-1.14%
2020-12-24	0	0.440	0.425	0.480	0.420	0.450	1,828,000	811,800	0.4441	0.440	0.425	0.480	0.420	0.450	1,828,000	0.4441	-3.30%
2020-12-23	0	0.455	0.440	0.455	-	-	0	0	-	0.455	0.440	0.455	-	-	0	-	0.00%
2020-12-22	0	0.455	0.445	0.460	0.440	0.470	172,000	78,000	0.4535	0.455	0.445	0.460	0.440	0.470	172,000	0.4535	3.41%
2020-12-21	0	0.440	0.430	0.440	0.430	0.500	280,000	123,850	0.4423	0.440	0.430	0.440	0.430	0.500	280,000	0.4423	-6.38%
2020-12-18	0	0.470	0.440	0.470	-	-	0	0	-	0.470	0.440	0.470	-	-	0	-	-2.08%
2020-12-17	0	0.480	0.435	0.480	-	-	0	0	-	0.480	0.435	0.480	-	-	0	-	0.00%
2020-12-16	0	0.480	0.445	0.480	-	-	0	0	-	0.480	0.445	0.480	-	-	0	-	0.00%
2020-12-15	0	0.480	0.440	0.480	-	-	0	0	-	0.480	0.440	0.480	-	-	0	-	0.00%
2020-12-14	0	0.480	0.440	0.480	0.480	0.480	10,000	4,800	0.4800	0.480	0.440	0.480	0.480	0.480	10,000	0.4800	2.13%
2020-12-11	0	0.470	0.435	0.475	-	-	0	0	-	0.470	0.435	0.475	-	-	0	-	0.00%
2020-12-10	0	0.470	0.435	0.480	-	-	0	0	-	0.470	0.435	0.480	-	-	0	-	0.00%
2020-12-09	0	0.470	0.435	0.470	0.465	0.470	980,000	460,400	0.4698	0.470	0.435	0.470	0.465	0.470	980,000	0.4698	-2.08%
2020-12-08	0	0.480	0.450	0.480	0.445	0.480	78,000	35,200	0.4513	0.480	0.450	0.480	0.445	0.480	78,000	0.4513	6.67%
2020-12-07	0	0.450	0.435	0.480	0.435	0.450	34,000	15,240	0.4482	0.450	0.435	0.480	0.435	0.450	34,000	0.4482	-2.17%
2020-12-04	0	0.460	0.450	0.485	0.460	0.500	100,000	48,800	0.4880	0.460	0.450	0.485	0.460	0.500	100,000	0.4880	-9.80%
2020-12-03	0	0.510	0.435	0.510	0.510	0.510	2,000	1,020	0.5100	0.510	0.435	0.510	0.510	0.510	2,000	0.5100	4.08%
2020-12-02	0	0.490	0.440	0.550	-	-	0	0	-	0.490	0.440	0.550	-	-	0	-	0.00%
2020-12-01	0	0.490	0.440	0.500	0.490	0.490	6,000	2,940	0.4900	0.490	0.440	0.500	0.490	0.490	6,000	0.4900	3.16%
2020-11-30	0	0.475	0.435	0.475	0.440	0.475	324,000	143,400	0.4426	0.475	0.435	0.475	0.440	0.475	324,000	0.4426	3.26%
2020-11-27	0	0.460	0.430	0.460	-	-	0	0	-	0.460	0.430	0.460	-	-	0	-	-2.13%
2020-11-26	0	0.470	0.405	0.470	-	-	0	0	-	0.470	0.405	0.470	-	-	0	-	0.00%
2020-11-25	0	0.470	0.440	0.490	-	-	0	0	-	0.470	0.440	0.490	-	-	0	-	0.00%
2020-11-24	0	0.470	0.445	0.470	0.430	0.470	650,000	292,650	0.4502	0.470	0.445	0.470	0.430	0.470	650,000	0.4502	0.00%
2020-11-23	0	0.470	0.405	0.490	-	-	0	0	-	0.470	0.405	0.490	-	-	0	-	0.00%
2020-11-20	0	0.470	0.430	0.470	0.470	0.500	204,000	98,940	0.4850	0.470	0.430	0.470	0.470	0.500	204,000	0.4850	-6.00%
2020-11-19	0	0.500	0.445	0.500	-	-	0	0	-	0.500	0.445	0.500	-	-	0	-	0.00%
2020-11-18	0	0.500	0.435	0.500	-	-	0	0	-	0.500	0.435	0.500	-	-	0	-	0.00%
2020-11-17	0	0.500	0.435	0.500	0.510	0.510	2,000	1,020	0.5100	0.500	0.435	0.500	0.510	0.510	2,000	0.5100	0.00%
2020-11-16	0	0.500	0.445	0.500	0.480	0.510	20,000	9,660	0.4830	0.500	0.445	0.500	0.480	0.510	20,000	0.4830	2.04%
2020-11-13	0	0.490	0.435	0.490	0.430	0.490	54,000	26,320	0.4874	0.490	0.435	0.490	0.430	0.490	54,000	0.4874	4.26%
2020-11-12	0	0.470	0.420	0.480	-	-	0	0	-	0.470	0.420	0.480	-	-	0	-	0.00%
2020-11-11	0	0.470	0.420	0.485	0.465	0.470	70,000	32,880	0.4697	0.470	0.420	0.485	0.465	0.470	70,000	0.4697	0.00%
2020-11-10	0	0.470	0.460	0.470	0.400	0.470	20,000	8,660	0.4330	0.470	0.460	0.470	0.400	0.470	20,000	0.4330	0.00%
2020-11-09	0	0.470	0.465	0.480	-	-	0	0	-	0.470	0.465	0.480	-	-	0	-	0.00%
2020-11-06	0	0.470	0.440	0.475	0.465	0.480	2,050,000	979,230	0.4777	0.470	0.440	0.475	0.465	0.480	2,050,000	0.4777	4.44%
2020-11-05	0	0.450	0.440	0.450	0.250	0.460	5,500,000	1,961,740	0.3567	0.450	0.440	0.450	0.250	0.460	5,500,000	0.3567	-5.26%
2020-11-04	0	0.475	0.450	0.475	0.430	0.480	11,244,000	5,104,030	0.4539	0.475	0.450	0.475	0.430	0.480	11,244,000	0.4539	0.00%
2020-11-03	0	0.475	0.460	0.475	0.435	0.475	8,418,000	3,850,380	0.4574	0.475	0.460	0.475	0.435	0.475	8,418,000	0.4574	5.56%
2020-11-02	0	0.450	0.395	0.450	0.430	0.450	1,010,000	439,290	0.4349	0.450	0.395	0.450	0.430	0.450	1,010,000	0.4349	4.65%
2020-10-30	0	0.430	0.410	0.430	0.430	0.430	3,750	1,560	0.4160	0.430	0.410	0.430	0.430	0.430	3,750	0.4160	-2.27%
2020-10-29	0	0.440	0.400	0.440	0.440	0.450	84,000	37,360	0.4448	0.440	0.400	0.440	0.440	0.450	84,000	0.4448	-4.35%
2020-10-28	0	0.460	0.405	0.460	-	-	0	0	-	0.460	0.405	0.460	-	-	0	-	0.00%
2020-10-27	0	0.460	0.440	0.460	-	-	0	0	-	0.460	0.440	0.460	-	-	0	-	0.00%
2020-10-23	0	0.460	0.430	0.460	0.435	0.495	914,000	446,570	0.4886	0.460	0.430	0.460	0.435	0.495	914,000	0.4886	9.52%
2020-10-22	0	0.420	0.400	0.435	-	-	0	0	-	0.420	0.400	0.435	-	-	0	-	0.00%
2020-10-21	0	0.420	0.405	0.440	-	-	0	0	-	0.420	0.405	0.440	-	-	0	-	0.00%
2020-10-20	0	0.420	0.415	0.455	0.410	0.470	140,000	62,850	0.4489	0.420	0.415	0.455	0.410	0.470	140,000	0.4489	-3.45%
2020-10-19	0	0.435	0.420	0.450	-	-	0	0	-	0.435	0.420	0.450	-	-	0	-	0.00%
2020-10-16	0	0.435	0.415	0.435	-	-	0	0	-	0.435	0.415	0.435	-	-	0	-	0.00%
2020-10-15	0	0.435	0.420	0.435	0.430	0.435	30,000	13,000	0.4333	0.435	0.420	0.435	0.430	0.435	30,000	0.4333	0.00%
2020-10-14	0	0.435	0.415	0.450	0.435	0.435	2,000	870	0.4350	0.435	0.415	0.450	0.435	0.435	2,000	0.4350	0.00%
2020-10-12	0	0.435	0.420	0.465	-	-	0	0	-	0.435	0.420	0.465	-	-	0	-	0.00%
2020-10-09	0	0.435	0.430	0.455	0.435	0.440	80,000	34,900	0.4363	0.435	0.430	0.455	0.435	0.440	80,000	0.4363	-6.45%
2020-10-08	0	0.465	0.430	0.500	-	-	12,000	5,460	0.4550	0.465	0.430	0.500	-	-	12,000	0.4550	0.00%
2020-10-07	0	0.465	0.455	0.485	0.455	0.475	346,000	158,800	0.4590	0.465	0.455	0.485	0.455	0.475	346,000	0.4590	-5.10%
2020-10-06	0	0.490	0.460	0.500	-	-	0	0	-	0.490	0.460	0.500	-	-	0	-	-2.00%
2020-10-05	0	0.500	0.470	0.500	-	-	0	0	-	0.500	0.470	0.500	-	-	0	-	-1.96%
2020-09-30	0	0.510	0.410	0.510	0.540	0.540	310,000	167,400	0.5400	0.510	0.410	0.510	0.540	0.540	310,000	0.5400	6.25%
2020-09-29	0	0.480	0.440	0.490	-	-	0	0	-	0.480	0.440	0.490	-	-	0	-	0.00%
2020-09-28	0	0.480	0.410	0.490	0.480	0.485	1,760,000	849,150	0.4825	0.480	0.410	0.490	0.480	0.485	1,760,000	0.4825	-2.04%
2020-09-25	0	0.490	0.435	0.495	-	-	0	0	-	0.490	0.435	0.495	-	-	0	-	-1.01%
2020-09-24	0	0.495	0.430	0.500	0.495	0.495	1,200,000	594,000	0.4950	0.495	0.430	0.500	0.495	0.495	1,200,000	0.4950	1.02%
2020-09-23	0	0.490	0.420	0.490	-	-	0	0	-	0.490	0.420	0.490	-	-	0	-	0.00%
2020-09-22	0	0.490	0.435	0.500	-	-	0	0	-	0.490	0.435	0.500	-	-	0	-	0.00%
2020-09-21	0	0.490	0.455	0.490	-	-	0	0	-	0.490	0.455	0.490	-	-	0	-	-2.00%
2020-09-18	0	0.500	0.455	0.500	0.500	0.500	60,000	30,000	0.5000	0.500	0.455	0.500	0.500	0.500	60,000	0.5000	2.04%
2020-09-17	0	0.490	0.455	0.490	-	-	0	0	-	0.490	0.455	0.490	-	-	0	-	-1.01%
2020-09-16	0	0.495	0.455	0.500	-	-	0	0	-	0.495	0.455	0.500	-	-	0	-	0.00%
2020-09-15	0	0.495	0.455	0.495	-	-	0	0	-	0.495	0.455	0.495	-	-	0	-	0.00%
2020-09-14	0	0.495	0.455	0.495	0.455	0.495	806,000	390,080	0.4840	0.495	0.455	0.495	0.455	0.495	806,000	0.4840	6.45%
2020-09-11	0	0.465	0.455	0.480	0.450	0.465	170,000	76,800	0.4518	0.465	0.455	0.480	0.450	0.465	170,000	0.4518	-4.12%
2020-09-10	0	0.485	0.450	0.485	-	-	0	0	-	0.485	0.450	0.485	-	-	0	-	0.00%
2020-09-09	0	0.485	0.455	0.485	-	-	0	0	-	0.485	0.455	0.485	-	-	0	-	0.00%
2020-09-08	0	0.485	0.460	0.500	0.435	0.485	116,000	53,060	0.4574	0.485	0.460	0.500	0.435	0.485	116,000	0.4574	0.00%
2020-09-07	0	0.485	0.390	0.485	-	-	0	0	-	0.485	0.390	0.485	-	-	0	-	0.00%
2020-09-04	0	0.485	0.390	0.485	-	-	0	0	-	0.485	0.390	0.485	-	-	0	-	0.00%
2020-09-03	0	0.485	0.390	0.485	-	-	0	0	-	0.485	0.390	0.485	-	-	0	-	0.00%
2020-09-02	0	0.485	0.390	0.485	-	-	0	0	-	0.485	0.390	0.485	-	-	0	-	0.00%
2020-09-01	0	0.485	0.390	0.485	0.485	0.485	1,200,000	582,000	0.4850	0.485	0.390	0.485	0.485	0.485	1,200,000	0.4850	2.11%
2020-08-31	0	0.475	0.455	0.485	-	-	0	0	-	0.475	0.455	0.485	-	-	0	-	0.00%
2020-08-28	0	0.475	0.400	0.495	-	-	0	0	-	0.475	0.400	0.495	-	-	0	-	0.00%
2020-08-27	0	0.475	0.460	0.495	-	-	0	0	-	0.475	0.460	0.495	-	-	0	-	0.00%
2020-08-26	0	0.475	0.460	0.490	0.470	0.480	400,000	191,630	0.4791	0.475	0.460	0.490	0.470	0.480	400,000	0.4791	-1.04%
2020-08-25	0	0.480	0.460	0.500	-	-	0	0	-	0.480	0.460	0.500	-	-	0	-	0.00%
2020-08-24	0	0.480	0.470	0.480	0.480	0.480	72,000	34,560	0.4800	0.480	0.470	0.480	0.480	0.480	72,000	0.4800	-1.03%
2020-08-21	0	0.485	0.460	0.530	-	-	0	0	-	0.485	0.460	0.530	-	-	0	-	0.00%
2020-08-20	0	0.485	0.485	0.550	0.475	0.480	14,000	6,660	0.4757	0.485	0.485	0.550	0.475	0.480	14,000	0.4757	-3.00%
2020-08-19	0	0.500	0.405	0.540	0.500	0.500	10,000	5,000	0.5000	0.500	0.405	0.540	0.500	0.500	10,000	0.5000	0.00%
2020-08-18	0	0.500	0.500	0.550	-	-	0	0	-	0.500	0.500	0.550	-	-	0	-	0.00%
2020-08-17	0	0.500	0.465	0.520	-	-	0	0	-	0.500	0.465	0.520	-	-	0	-	0.00%
2020-08-14	0	0.500	0.465	0.510	0.495	0.500	526,000	262,690	0.4994	0.500	0.465	0.510	0.495	0.500	526,000	0.4994	1.01%
2020-08-13	0	0.495	0.465	0.500	0.480	0.495	414,000	203,770	0.4922	0.495	0.465	0.500	0.480	0.495	414,000	0.4922	7.61%
2020-08-12	0	0.460	0.460	0.480	0.460	0.465	22,000	10,130	0.4605	0.460	0.460	0.480	0.460	0.465	22,000	0.4605	-5.15%
2020-08-11	0	0.485	0.470	0.490	0.485	0.485	786,000	381,210	0.4850	0.485	0.470	0.490	0.485	0.485	786,000	0.4850	2.11%
2020-08-10	0	0.475	0.470	0.480	0.455	0.475	954,000	450,480	0.4722	0.475	0.470	0.480	0.455	0.475	954,000	0.4722	-3.06%
2020-08-07	0	0.490	0.430	0.510	-	-	0	0	-	0.490	0.430	0.510	-	-	0	-	0.00%
2020-08-06	0	0.490	0.465	0.520	-	-	0	0	-	0.490	0.465	0.520	-	-	0	-	0.00%
2020-08-05	0	0.490	0.490	0.530	0.490	0.500	250,000	124,300	0.4972	0.490	0.490	0.530	0.490	0.500	250,000	0.4972	0.00%
2020-08-04	0	0.490	0.465	0.490	-	-	0	0	-	0.490	0.465	0.490	-	-	0	-	0.00%
2020-08-03	0	0.490	0.460	0.490	-	-	0	0	-	0.490	0.460	0.490	-	-	0	-	0.00%
2020-07-31	0	0.490	0.470	0.490	0.470	0.490	42,000	19,930	0.4745	0.490	0.470	0.490	0.470	0.490	42,000	0.4745	1.03%
2020-07-30	0	0.485	0.485	0.500	0.485	0.485	74,000	35,890	0.4850	0.485	0.485	0.500	0.485	0.485	74,000	0.4850	-1.02%
2020-07-29	0	0.490	0.460	0.500	-	-	0	0	-	0.490	0.460	0.500	-	-	0	-	0.00%
2020-07-28	0	0.490	0.470	0.490	-	-	0	0	-	0.490	0.470	0.490	-	-	0	-	0.00%
2020-07-27	0	0.490	0.485	0.500	0.485	0.490	834,000	408,590	0.4899	0.490	0.485	0.500	0.485	0.490	834,000	0.4899	1.03%
2020-07-24	0	0.485	0.480	0.485	0.480	0.500	416,000	205,240	0.4934	0.485	0.480	0.485	0.480	0.500	416,000	0.4934	-8.49%
2020-07-23	0	0.530	0.485	0.530	0.530	0.530	20,000	10,600	0.5300	0.530	0.485	0.530	0.530	0.530	20,000	0.5300	0.00%
2020-07-22	0	0.530	0.490	0.550	-	-	0	0	-	0.530	0.490	0.550	-	-	0	-	0.00%
2020-07-21	0	0.530	0.520	0.540	-	-	0	0	-	0.530	0.520	0.540	-	-	0	-	0.00%
2020-07-20	0	0.530	0.520	0.540	-	-	0	0	-	0.530	0.520	0.540	-	-	0	-	0.00%
2020-07-17	0	0.530	0.520	0.530	0.520	0.530	2,652,000	1,402,520	0.5289	0.530	0.520	0.530	0.520	0.530	2,652,000	0.5289	-3.64%
2020-07-16	0	0.550	0.520	0.550	0.510	0.560	1,600,000	869,060	0.5432	0.550	0.520	0.550	0.510	0.560	1,600,000	0.5432	3.77%
2020-07-15	0	0.530	0.530	0.540	0.510	0.530	68,000	35,960	0.5288	0.530	0.530	0.540	0.510	0.530	68,000	0.5288	-1.85%
2020-07-14	0	0.540	0.520	0.540	0.500	0.540	432,000	222,700	0.5155	0.540	0.520	0.540	0.500	0.540	432,000	0.5155	-1.82%
2020-07-13	0	0.550	0.520	0.560	0.560	0.560	734,000	411,040	0.5600	0.550	0.520	0.560	0.560	0.560	734,000	0.5600	3.77%
2020-07-10	0	0.530	0.530	0.580	0.530	0.530	80,000	42,400	0.5300	0.530	0.530	0.580	0.530	0.530	80,000	0.5300	-1.85%
2020-07-09	0	0.540	0.530	0.580	0.540	0.550	120,000	65,000	0.5417	0.540	0.530	0.580	0.540	0.550	120,000	0.5417	1.89%
2020-07-08	0	0.530	0.550	0.560	0.520	0.540	864,000	458,120	0.5302	0.530	0.550	0.560	0.520	0.540	864,000	0.5302	-1.85%
2020-07-07	0	0.540	0.540	0.590	0.540	0.610	850,000	462,820	0.5445	0.540	0.540	0.590	0.540	0.610	850,000	0.5445	0.00%
2020-07-06	0	0.540	0.530	0.640	0.500	0.540	3,538,000	1,824,700	0.5157	0.540	0.530	0.640	0.500	0.540	3,538,000	0.5157	0.00%
2020-07-03	0	0.540	0.530	0.590	0.500	0.550	1,226,000	628,640	0.5128	0.540	0.530	0.590	0.500	0.550	1,226,000	0.5128	0.00%
2020-07-02	0	0.540	0.540	0.610	0.540	0.540	4,000	2,160	0.5400	0.540	0.540	0.610	0.540	0.540	4,000	0.5400	-1.82%
2020-06-30	0	0.550	0.540	0.610	-	-	0	0	-	0.550	0.540	0.610	-	-	0	-	0.00%
2020-06-29	0	0.550	0.550	0.590	0.550	0.590	1,030,000	596,460	0.5791	0.550	0.550	0.590	0.550	0.590	1,030,000	0.5791	-6.78%
2020-06-26	0	0.590	0.550	0.590	0.590	0.590	18,000	10,620	0.5900	0.590	0.550	0.590	0.590	0.590	18,000	0.5900	-1.67%
2020-06-24	0	0.600	0.580	0.640	0.600	0.600	1,014,000	608,400	0.6000	0.600	0.580	0.640	0.600	0.600	1,014,000	0.6000	0.00%
2020-06-23	0	0.600	0.600	0.640	0.580	0.630	386,000	241,800	0.6264	0.600	0.600	0.640	0.580	0.630	386,000	0.6264	1.69%
2020-06-22	0	0.590	0.590	0.610	0.580	0.620	538,000	322,100	0.5987	0.590	0.590	0.610	0.580	0.620	538,000	0.5987	-16.90%
2020-06-19	0	0.710	0.580	0.690	0.520	0.800	606,000	358,600	0.5917	0.710	0.580	0.690	0.520	0.800	606,000	0.5917	31.48%
2020-06-18	0	0.540	0.490	0.540	-	-	0	0	-	0.540	0.490	0.540	-	-	0	-	0.00%
2020-06-17	0	0.540	0.510	0.550	0.530	0.560	1,418,000	762,880	0.5380	0.540	0.510	0.550	0.530	0.560	1,418,000	0.5380	10.20%
2020-06-16	0	0.490	0.470	0.500	0.490	0.490	100,000	49,000	0.4900	0.490	0.470	0.500	0.490	0.490	100,000	0.4900	-2.00%
2020-06-15	0	0.500	0.470	0.560	-	-	0	0	-	0.500	0.470	0.560	-	-	0	-	0.00%
2020-06-12	0	0.500	0.475	0.560	-	-	0	0	-	0.500	0.475	0.560	-	-	0	-	0.00%
2020-06-11	0	0.500	0.480	0.500	-	-	0	0	-	0.500	0.480	0.500	-	-	0	-	0.00%
2020-06-10	0	0.500	0.490	0.550	-	-	0	0	-	0.500	0.490	0.550	-	-	0	-	1.01%
2020-06-09	0	0.495	0.495	0.540	0.495	0.500	228,000	113,930	0.4997	0.495	0.495	0.540	0.495	0.500	228,000	0.4997	0.00%
2020-06-08	0	0.495	0.495	0.560	0.485	0.520	1,850,000	941,740	0.5090	0.495	0.495	0.560	0.485	0.520	1,850,000	0.5090	-2.94%
2020-06-05	0	0.510	0.475	0.540	0.510	0.510	46,000	23,460	0.5100	0.510	0.475	0.540	0.510	0.510	46,000	0.5100	-5.56%
2020-06-04	0	0.540	0.500	0.570	0.485	0.580	504,000	257,720	0.5113	0.540	0.500	0.570	0.485	0.580	504,000	0.5113	12.50%
2020-06-03	0	0.480	0.475	0.510	0.480	0.480	200,000	96,000	0.4800	0.480	0.475	0.510	0.480	0.480	200,000	0.4800	-5.88%
2020-06-02	0	0.510	0.485	0.510	0.455	0.510	713,100	363,204	0.5093	0.510	0.485	0.510	0.455	0.510	713,100	0.5093	6.25%
2020-06-01	0	0.480	0.480	0.500	0.475	0.475	8,000	3,800	0.4750	0.480	0.480	0.500	0.475	0.475	8,000	0.4750	1.05%
2020-05-29	0	0.475	0.475	0.480	0.475	0.480	68,000	32,620	0.4797	0.475	0.475	0.480	0.475	0.480	68,000	0.4797	-5.00%
2020-05-28	0	0.500	0.480	0.500	0.480	0.500	26,000	12,960	0.4985	0.500	0.480	0.500	0.480	0.500	26,000	0.4985	0.00%
2020-05-27	0	0.500	0.480	0.510	0.500	0.500	2,054,000	1,027,000	0.5000	0.500	0.480	0.510	0.500	0.500	2,054,000	0.5000	0.00%
2020-05-26	0	0.500	0.475	0.510	0.500	0.500	770,000	385,000	0.5000	0.500	0.475	0.510	0.500	0.500	770,000	0.5000	3.09%
2020-05-25	0	0.485	0.485	0.495	0.480	0.495	2,000,000	984,000	0.4920	0.485	0.485	0.495	0.480	0.495	2,000,000	0.4920	-3.00%
2020-05-22	0	0.500	0.480	0.500	0.475	0.500	2,670,000	1,316,260	0.4930	0.500	0.480	0.500	0.475	0.500	2,670,000	0.4930	-3.85%
2020-05-21	0	0.520	0.485	0.520	0.520	0.520	1,320,000	686,400	0.5200	0.520	0.485	0.520	0.520	0.520	1,320,000	0.5200	4.00%
2020-05-20	0	0.500	0.485	0.510	0.500	0.500	1,320,000	660,000	0.5000	0.500	0.485	0.510	0.500	0.500	1,320,000	0.5000	0.00%
2020-05-19	0	0.500	0.490	0.500	0.470	0.500	1,970,000	954,370	0.4845	0.500	0.490	0.500	0.470	0.500	1,970,000	0.4845	-1.96%
2020-05-18	0	0.510	0.480	0.510	0.480	0.510	716,000	364,860	0.5096	0.510	0.480	0.510	0.480	0.510	716,000	0.5096	0.00%
2020-05-15	0	0.510	0.455	0.510	-	-	0	0	-	0.510	0.455	0.510	-	-	0	-	0.00%
2020-05-14	0	0.510	0.485	0.510	0.510	0.510	430,000	219,300	0.5100	0.510	0.485	0.510	0.510	0.510	430,000	0.5100	3.03%
2020-05-13	0	0.495	0.485	0.510	-	-	0	0	-	0.495	0.485	0.510	-	-	0	-	0.00%
2020-05-12	0	0.495	0.495	0.510	0.495	0.500	28,000	13,880	0.4957	0.495	0.495	0.510	0.495	0.500	28,000	0.4957	-1.00%
2020-05-11	0	0.500	0.495	0.520	-	-	0	0	-	0.500	0.495	0.520	-	-	0	-	0.00%
2020-05-08	0	0.500	0.500	0.520	0.500	0.500	60,000	30,000	0.5000	0.500	0.500	0.520	0.500	0.500	60,000	0.5000	2.04%
2020-05-07	0	0.490	0.490	0.520	0.490	0.495	454,000	222,490	0.4901	0.490	0.490	0.520	0.490	0.495	454,000	0.4901	-3.92%
2020-05-06	0	0.510	0.480	0.510	-	-	0	0	-	0.510	0.480	0.510	-	-	0	-	0.00%
2020-05-05	0	0.510	0.485	0.560	0.510	0.510	40,000	20,400	0.5100	0.510	0.485	0.560	0.510	0.510	40,000	0.5100	0.00%
2020-05-04	0	0.510	0.475	0.510	0.510	0.510	710,000	362,100	0.5100	0.510	0.475	0.510	0.510	0.510	710,000	0.5100	3.03%
2020-04-29	0	0.495	0.490	0.530	-	-	0	0	-	0.495	0.490	0.530	-	-	0	-	0.00%
2020-04-28	0	0.495	0.490	0.510	0.495	0.500	1,446,000	722,800	0.4999	0.495	0.490	0.510	0.495	0.500	1,446,000	0.4999	-1.00%
2020-04-27	0	0.500	0.485	0.510	-	-	0	0	-	0.500	0.485	0.510	-	-	0	-	0.00%
2020-04-24	0	0.500	0.485	0.510	0.490	0.500	34,000	16,800	0.4941	0.500	0.485	0.510	0.490	0.500	34,000	0.4941	-1.96%
2020-04-23	0	0.510	0.485	0.510	0.570	0.570	2,023	1,150	0.5685	0.510	0.485	0.510	0.570	0.570	2,023	0.5685	0.00%
2020-04-22	0	0.510	0.490	0.510	0.485	0.590	204,023	104,331	0.5114	0.510	0.490	0.510	0.485	0.590	204,023	0.5114	2.00%
2020-04-21	0	0.500	0.485	0.500	0.485	0.500	468,000	233,620	0.4992	0.500	0.485	0.500	0.485	0.500	468,000	0.4992	2.04%
2020-04-20	0	0.490	0.485	0.580	0.485	0.500	894,000	442,170	0.4946	0.490	0.485	0.580	0.485	0.500	894,000	0.4946	0.00%
2020-04-17	0	0.490	0.490	0.500	0.490	0.500	26,000	12,850	0.4942	0.490	0.490	0.500	0.490	0.500	26,000	0.4942	-2.00%
2020-04-16	0	0.500	0.495	0.550	-	-	0	0	-	0.500	0.495	0.550	-	-	0	-	0.00%
2020-04-15	0	0.500	0.500	0.570	0.500	0.510	324,000	162,800	0.5025	0.500	0.500	0.570	0.500	0.510	324,000	0.5025	-3.85%
2020-04-14	0	0.520	0.520	0.580	0.500	0.530	534,000	269,840	0.5053	0.520	0.520	0.580	0.500	0.530	534,000	0.5053	-1.89%
2020-04-09	0	0.530	0.530	0.540	0.520	0.600	258,000	140,020	0.5427	0.530	0.530	0.540	0.520	0.600	258,000	0.5427	6.00%
2020-04-08	0	0.500	0.485	0.510	0.490	0.510	374,000	185,880	0.4970	0.500	0.485	0.510	0.490	0.510	374,000	0.4970	0.00%
2020-04-07	0	0.500	0.485	0.500	0.500	0.500	160,000	80,000	0.5000	0.500	0.485	0.500	0.500	0.500	160,000	0.5000	0.00%
2020-04-06	0	0.500	0.485	0.500	0.495	0.500	920,000	455,970	0.4956	0.500	0.485	0.500	0.495	0.500	920,000	0.4956	2.04%
2020-04-03	0	0.490	0.485	0.490	-	-	0	0	-	0.490	0.485	0.490	-	-	0	-	-2.00%
2020-04-02	0	0.500	0.500	0.510	0.500	0.500	6,000	3,000	0.5000	0.500	0.500	0.510	0.500	0.500	6,000	0.5000	1.01%
2020-04-01	0	0.495	0.485	0.500	0.490	0.495	120,000	59,150	0.4929	0.495	0.485	0.500	0.490	0.495	120,000	0.4929	0.00%
2020-03-31	0	0.495	0.495	0.500	0.495	0.500	74,000	36,690	0.4958	0.495	0.495	0.500	0.495	0.500	74,000	0.4958	0.00%
2020-03-30	0	0.495	0.495	0.510	0.490	0.500	27,420,000	13,573,060	0.4950	0.495	0.495	0.510	0.490	0.500	27,420,000	0.4950	3.13%
2020-03-27	0	0.480	0.480	0.500	0.480	0.530	2,244,000	1,110,330	0.4948	0.480	0.480	0.500	0.480	0.530	2,244,000	0.4948	-7.69%
2020-03-26	0	0.520	0.510	0.520	0.520	0.550	872,000	460,900	0.5286	0.520	0.510	0.520	0.520	0.550	872,000	0.5286	-8.77%
2020-03-25	0	0.570	0.520	0.570	0.530	0.570	334,000	184,720	0.5531	0.570	0.520	0.570	0.530	0.570	334,000	0.5531	0.00%
2020-03-24	0	0.570	0.510	0.570	0.500	0.580	736,000	388,500	0.5279	0.570	0.510	0.570	0.500	0.580	736,000	0.5279	1.79%
2020-03-23	0	0.560	0.540	0.570	0.520	0.590	1,054,000	595,820	0.5653	0.560	0.540	0.570	0.520	0.590	1,054,000	0.5653	-6.67%
2020-03-20	0	0.600	0.580	0.600	0.570	0.620	1,198,000	724,440	0.6047	0.600	0.580	0.600	0.570	0.620	1,198,000	0.6047	-1.64%
2020-03-19	0	0.610	0.570	0.600	0.500	0.650	1,558,000	901,540	0.5787	0.610	0.570	0.600	0.500	0.650	1,558,000	0.5787	15.09%
2020-03-18	0	0.530	0.530	0.540	0.530	0.600	1,642,000	915,860	0.5578	0.530	0.530	0.540	0.530	0.600	1,642,000	0.5578	-11.67%
2020-03-17	0	0.600	0.550	0.600	0.570	0.610	1,442,000	849,500	0.5891	0.600	0.550	0.600	0.570	0.610	1,442,000	0.5891	0.00%
2020-03-16	0	0.600	0.600	0.610	0.570	0.650	2,202,000	1,352,880	0.6144	0.600	0.600	0.610	0.570	0.650	2,202,000	0.6144	-11.76%
2020-03-13	0	0.680	0.670	0.680	0.600	0.750	4,714,000	3,062,040	0.6496	0.680	0.670	0.680	0.600	0.750	4,714,000	0.6496	-10.53%
2020-03-12	0	0.760	0.610	0.760	-	-	0	0	-	0.760	0.610	0.760	-	-	0	-	0.00%
2020-03-11	0	0.760	0.600	0.760	0.750	0.770	692,000	528,020	0.7630	0.760	0.600	0.760	0.750	0.770	692,000	0.7630	0.00%
2020-03-10	0	0.760	0.690	0.760	0.890	0.890	3,100	2,440	0.7871	0.760	0.690	0.760	0.890	0.890	3,100	0.7871	5.56%
2020-03-09	0	0.720	0.680	0.730	0.710	0.740	398,000	286,580	0.7201	0.720	0.680	0.730	0.710	0.740	398,000	0.7201	1.41%
2020-03-06	0	0.710	0.700	0.750	0.680	0.760	366,000	277,120	0.7572	0.710	0.700	0.750	0.680	0.760	366,000	0.7572	-4.05%
2020-03-05	0	0.740	0.700	0.740	0.740	0.740	4,000	2,960	0.7400	0.740	0.700	0.740	0.740	0.740	4,000	0.7400	0.00%
2020-03-04	0	0.740	0.650	0.740	0.700	0.740	60,000	44,000	0.7333	0.740	0.650	0.740	0.700	0.740	60,000	0.7333	7.25%
2020-03-03	0	0.690	0.690	0.740	-	-	0	0	-	0.690	0.690	0.740	-	-	0	-	0.00%
2020-03-02	0	0.690	0.680	0.740	0.680	0.680	20,000	13,600	0.6800	0.690	0.680	0.740	0.680	0.680	20,000	0.6800	-4.17%
2020-02-28	0	0.720	0.700	0.720	0.700	0.730	322,000	234,700	0.7289	0.720	0.700	0.720	0.700	0.730	322,000	0.7289	0.00%
2020-02-27	0	0.720	0.700	0.740	0.720	0.780	690,000	508,840	0.7374	0.720	0.700	0.740	0.720	0.780	690,000	0.7374	-2.70%
2020-02-26	0	0.740	0.690	0.740	0.740	0.740	16,000	11,840	0.7400	0.740	0.690	0.740	0.740	0.740	16,000	0.7400	0.00%
2020-02-25	0	0.740	0.700	0.740	0.650	0.740	430,000	310,520	0.7221	0.740	0.700	0.740	0.650	0.740	430,000	0.7221	7.25%
2020-02-24	0	0.690	0.650	0.720	0.670	0.710	962,000	669,740	0.6962	0.690	0.650	0.720	0.670	0.710	962,000	0.6962	1.47%
2020-02-21	0	0.680	0.680	0.720	0.660	0.700	62,000	42,140	0.6797	0.680	0.680	0.720	0.660	0.700	62,000	0.6797	-5.56%
2020-02-20	0	0.720	0.710	0.740	0.700	0.720	132,000	93,180	0.7059	0.720	0.710	0.740	0.700	0.720	132,000	0.7059	-2.70%
2020-02-19	0	0.740	0.700	0.740	0.680	0.760	486,000	363,800	0.7486	0.740	0.700	0.740	0.680	0.760	486,000	0.7486	5.71%
2020-02-18	0	0.700	0.700	0.730	0.700	0.720	24,000	16,880	0.7033	0.700	0.700	0.730	0.700	0.720	24,000	0.7033	-5.41%
2020-02-17	0	0.740	0.730	0.740	0.720	0.740	884,000	636,760	0.7203	0.740	0.730	0.740	0.720	0.740	884,000	0.7203	-5.13%
2020-02-14	0	0.780	0.770	0.790	0.780	0.780	920,000	717,600	0.7800	0.780	0.770	0.790	0.780	0.780	920,000	0.7800	4.00%
2020-02-13	0	0.750	0.740	0.750	0.750	0.760	166,000	125,600	0.7566	0.750	0.740	0.750	0.750	0.760	166,000	0.7566	0.00%
2020-02-12	0	0.750	0.720	0.760	0.750	0.760	1,618,000	1,229,420	0.7598	0.750	0.720	0.760	0.750	0.760	1,618,000	0.7598	-1.32%
2020-02-11	0	0.760	0.730	0.800	0.760	0.760	900,000	684,000	0.7600	0.760	0.730	0.800	0.760	0.760	900,000	0.7600	0.00%
2020-02-10	0	0.760	0.740	0.760	0.760	0.760	600,000	456,000	0.7600	0.760	0.740	0.760	0.760	0.760	600,000	0.7600	-2.56%
2020-02-07	0	0.780	0.760	0.800	0.780	0.780	862,000	672,360	0.7800	0.780	0.760	0.800	0.780	0.780	862,000	0.7800	2.63%
2020-02-06	0	0.760	0.750	0.760	0.760	0.880	2,010,000	1,699,880	0.8457	0.760	0.750	0.760	0.760	0.880	2,010,000	0.8457	-2.56%
2020-02-05	0	0.780	0.720	0.790	0.800	0.800	4,000	3,200	0.8000	0.780	0.720	0.790	0.800	0.800	4,000	0.8000	-2.50%
2020-02-04	0	0.800	0.760	0.800	0.760	0.800	28,000	22,240	0.7943	0.800	0.760	0.800	0.760	0.800	28,000	0.7943	14.29%
2020-02-03	0	0.700	0.700	0.760	0.680	0.760	960,000	668,380	0.6962	0.700	0.700	0.760	0.680	0.760	960,000	0.6962	-7.89%
2020-01-31	0	0.760	0.760	0.920	0.740	0.940	344,000	297,780	0.8656	0.760	0.760	0.920	0.740	0.940	344,000	0.8656	-5.00%
2020-01-30	0	0.800	0.700	0.800	0.800	0.810	662,000	531,160	0.8024	0.800	0.700	0.800	0.800	0.810	662,000	0.8024	-1.23%
2020-01-29	0	0.810	0.770	0.810	0.810	0.810	8,000	6,480	0.8100	0.810	0.770	0.810	0.810	0.810	8,000	0.8100	-1.22%
2020-01-24	0	0.820	0.810	0.860	0.810	0.820	12,000	9,780	0.8150	0.820	0.810	0.860	0.810	0.820	12,000	0.8150	-8.89%
2020-01-23	0	0.900	0.820	0.900	0.870	0.910	522,000	455,700	0.8730	0.900	0.820	0.900	0.870	0.910	522,000	0.8730	1.12%
2020-01-22	0	0.890	0.830	0.890	0.800	0.890	148,000	123,960	0.8376	0.890	0.830	0.890	0.800	0.890	148,000	0.8376	3.49%
2020-01-21	0	0.860	0.850	0.900	0.860	0.870	30,000	25,980	0.8660	0.860	0.850	0.900	0.860	0.870	30,000	0.8660	-6.52%
2020-01-20	0	0.920	0.880	0.920	-	-	0	0	-	0.920	0.880	0.920	-	-	0	-	0.00%
2020-01-17	0	0.920	0.870	0.920	0.830	0.920	476,000	434,000	0.9118	0.920	0.870	0.920	0.830	0.920	476,000	0.9118	6.98%
2020-01-16	0	0.860	0.860	0.920	0.860	0.890	124,000	108,320	0.8735	0.860	0.860	0.920	0.860	0.890	124,000	0.8735	-5.49%
2020-01-15	0	0.910	0.910	0.920	0.870	0.940	568,000	512,640	0.9025	0.910	0.910	0.920	0.870	0.940	568,000	0.9025	2.25%
2020-01-14	0	0.890	0.870	0.890	0.860	0.930	1,176,000	1,079,840	0.9182	0.890	0.870	0.890	0.860	0.930	1,176,000	0.9182	-5.32%
2020-01-13	0	0.940	0.890	0.950	0.800	0.940	1,610,000	1,451,260	0.9014	0.940	0.890	0.950	0.800	0.940	1,610,000	0.9014	4.44%
2020-01-10	0	0.900	0.850	0.900	0.860	0.920	50,000	44,140	0.8828	0.900	0.850	0.900	0.860	0.920	50,000	0.8828	-2.17%
2020-01-09	0	0.920	0.880	0.920	0.760	0.920	1,296,000	1,097,740	0.8470	0.920	0.880	0.920	0.760	0.920	1,296,000	0.8470	26.03%
2020-01-08	0	0.730	0.730	0.750	0.710	0.800	442,000	328,280	0.7427	0.730	0.730	0.750	0.710	0.800	442,000	0.7427	-9.88%
2020-01-07	0	0.810	0.800	0.810	0.780	0.820	378,000	301,460	0.7975	0.810	0.800	0.810	0.780	0.820	378,000	0.7975	-4.71%
2020-01-06	0	0.850	0.840	0.850	0.830	0.910	316,000	273,060	0.8641	0.850	0.840	0.850	0.830	0.910	316,000	0.8641	-7.61%
2020-01-03	0	0.920	0.910	0.920	0.870	0.920	166,000	149,800	0.9024	0.920	0.910	0.920	0.870	0.920	166,000	0.9024	10.84%
2020-01-02	0	0.830	0.830	0.870	0.830	0.960	872,000	766,360	0.8789	0.830	0.830	0.870	0.830	0.960	872,000	0.8789	-11.70%
2019-12-31	0	0.940	0.920	0.980	0.920	0.960	54,000	50,240	0.9304	0.940	0.920	0.980	0.920	0.960	54,000	0.9304	-6.00%
2019-12-30	0	1.000	0.970	1.000	0.950	1.020	420,000	414,620	0.9872	1.000	0.970	1.000	0.950	1.020	420,000	0.9872	-1.96%
2019-12-27	0	1.020	1.010	1.090	1.020	1.140	58,000	61,280	1.0566	1.020	1.010	1.090	1.020	1.140	58,000	1.0566	-8.11%
2019-12-24	0	1.110	1.080	1.120	-	-	0	0	-	1.110	1.080	1.120	-	-	0	-	0.00%
2019-12-23	0	1.110	1.100	1.110	1.070	1.120	619,000	681,710	1.1013	1.110	1.100	1.110	1.070	1.120	619,000	1.1013	-2.63%
2019-12-20	0	1.140	1.080	1.140	1.080	1.140	264,000	291,180	1.1030	1.140	1.080	1.140	1.080	1.140	264,000	1.1030	1.79%
2019-12-19	0	1.120	1.100	1.140	1.080	1.120	474,000	524,460	1.1065	1.120	1.100	1.140	1.080	1.120	474,000	1.1065	4.67%
2019-12-18	0	1.070	1.070	1.100	1.070	1.130	520,000	568,680	1.0936	1.070	1.070	1.100	1.070	1.130	520,000	1.0936	-0.93%
2019-12-17	0	1.080	1.050	1.080	1.030	1.080	806,000	851,700	1.0567	1.080	1.050	1.080	1.030	1.080	806,000	1.0567	0.93%
2019-12-16	0	1.070	1.050	1.070	0.880	1.110	5,060,000	5,106,620	1.0092	1.070	1.050	1.070	0.880	1.110	5,060,000	1.0092	16.30%
2019-12-13	0	0.920	0.880	0.920	0.800	0.920	822,000	723,360	0.8800	0.920	0.880	0.920	0.800	0.920	822,000	0.8800	8.24%
2019-12-12	0	0.850	0.830	0.850	0.750	0.990	4,350,000	3,945,620	0.9070	0.850	0.830	0.850	0.750	0.990	4,350,000	0.9070	-1.16%
2019-12-11	0	0.860	0.850	0.880	0.800	0.890	1,498,000	1,276,720	0.8523	0.860	0.850	0.880	0.800	0.890	1,498,000	0.8523	7.50%
2019-12-10	0	0.800	0.800	0.820	0.750	0.800	2,122,000	1,683,180	0.7932	0.800	0.800	0.820	0.750	0.800	2,122,000	0.7932	2.56%
2019-12-09	0	0.780	0.760	0.780	0.750	0.780	212,000	163,220	0.7699	0.780	0.760	0.780	0.750	0.780	212,000	0.7699	2.63%
2019-12-06	0	0.760	0.750	0.770	0.750	0.760	140,000	106,200	0.7586	0.760	0.750	0.770	0.750	0.760	140,000	0.7586	-1.30%
2019-12-05	0	0.770	0.710	0.790	0.770	0.790	232,000	182,040	0.7847	0.770	0.710	0.790	0.770	0.790	232,000	0.7847	-1.28%
2019-12-04	0	0.780	0.740	0.790	0.740	0.780	22,000	16,360	0.7436	0.780	0.740	0.790	0.740	0.780	22,000	0.7436	-1.27%
2019-12-03	0	0.790	0.760	0.790	0.750	0.790	534,000	410,660	0.7690	0.790	0.760	0.790	0.750	0.790	534,000	0.7690	6.76%
2019-12-02	0	0.740	0.710	0.740	0.740	0.740	150,000	111,000	0.7400	0.740	0.710	0.740	0.740	0.740	150,000	0.7400	5.71%
2019-11-29	0	0.700	0.700	0.750	0.670	0.670	10,000	6,700	0.6700	0.700	0.700	0.750	0.670	0.670	10,000	0.6700	1.45%
2019-11-28	0	0.690	0.680	0.720	0.690	0.730	162,000	114,480	0.7067	0.690	0.680	0.720	0.690	0.730	162,000	0.7067	-1.43%
2019-11-27	0	0.700	0.660	0.760	-	-	0	0	-	0.700	0.660	0.760	-	-	0	-	0.00%
2019-11-26	0	0.700	0.700	0.740	0.680	0.700	204,000	139,240	0.6825	0.700	0.700	0.740	0.680	0.700	204,000	0.6825	2.94%
2019-11-25	0	0.680	0.670	0.680	0.680	0.730	210,000	147,500	0.7024	0.680	0.670	0.680	0.680	0.730	210,000	0.7024	-2.86%
2019-11-22	0	0.700	0.680	0.710	0.650	0.700	206,000	140,820	0.6836	0.700	0.680	0.710	0.650	0.700	206,000	0.6836	6.06%
2019-11-21	0	0.660	0.660	0.690	0.660	0.760	630,000	459,480	0.7293	0.660	0.660	0.690	0.660	0.760	630,000	0.7293	-14.29%
2019-11-20	0	0.770	0.760	0.770	0.760	0.800	2,694,000	2,106,300	0.7818	0.770	0.760	0.770	0.760	0.800	2,694,000	0.7818	0.00%
2019-11-19	0	0.770	0.760	0.770	0.680	0.790	1,632,000	1,205,260	0.7385	0.770	0.760	0.770	0.680	0.790	1,632,000	0.7385	14.93%
2019-11-18	0	0.670	0.670	0.680	-	-	0	0	-	0.670	0.670	0.680	-	-	0	-	0.00%
2019-11-15	0	0.670	0.670	0.690	0.660	0.700	1,262,000	873,480	0.6921	0.670	0.670	0.690	0.660	0.700	1,262,000	0.6921	0.00%
2019-11-14	0	0.670	0.670	0.690	0.640	0.690	862,000	564,700	0.6551	0.670	0.670	0.690	0.640	0.690	862,000	0.6551	1.52%
2019-11-13	0	0.660	0.660	0.690	0.650	0.680	612,000	406,560	0.6643	0.660	0.660	0.690	0.650	0.680	612,000	0.6643	1.54%
2019-11-12	0	0.650	0.630	0.670	0.650	0.680	872,000	568,600	0.6521	0.650	0.630	0.670	0.650	0.680	872,000	0.6521	-2.99%
2019-11-11	0	0.670	0.620	0.670	0.670	0.670	20,000	13,400	0.6700	0.670	0.620	0.670	0.670	0.670	20,000	0.6700	1.52%
2019-11-08	0	0.660	0.620	0.660	0.650	0.690	338,000	223,500	0.6612	0.660	0.620	0.660	0.650	0.690	338,000	0.6612	1.54%
2019-11-07	0	0.650	0.620	0.650	0.650	0.650	10,000	6,500	0.6500	0.650	0.620	0.650	0.650	0.650	10,000	0.6500	4.84%
2019-11-06	0	0.620	0.610	0.650	0.620	0.620	8,000	4,960	0.6200	0.620	0.610	0.650	0.620	0.620	8,000	0.6200	1.64%
2019-11-05	0	0.610	0.610	0.660	0.610	0.610	12,000	7,320	0.6100	0.610	0.610	0.660	0.610	0.610	12,000	0.6100	-6.15%
2019-11-04	0	0.650	0.610	0.670	-	-	0	0	-	0.650	0.610	0.670	-	-	0	-	0.00%
2019-11-01	0	0.650	0.610	0.650	-	-	0	0	-	0.650	0.610	0.650	-	-	0	-	0.00%
2019-10-31	0	0.650	0.650	0.660	0.610	0.650	60,000	38,920	0.6487	0.650	0.650	0.660	0.610	0.650	60,000	0.6487	0.00%
2019-10-30	0	0.650	0.600	0.670	0.640	0.650	470,000	301,100	0.6406	0.650	0.600	0.670	0.640	0.650	470,000	0.6406	0.00%
2019-10-29	0	0.650	0.610	0.650	-	-	0	0	-	0.650	0.610	0.650	-	-	0	-	0.00%
2019-10-28	0	0.650	0.650	0.670	0.620	0.680	50,000	32,200	0.6440	0.650	0.650	0.670	0.620	0.680	50,000	0.6440	0.00%
2019-10-25	0	0.650	0.620	0.650	0.560	0.650	1,520,000	971,340	0.6390	0.650	0.620	0.650	0.560	0.650	1,520,000	0.6390	10.17%
2019-10-24	0	0.590	0.590	0.650	0.560	0.590	27,242,000	17,161,960	0.6300	0.590	0.590	0.650	0.560	0.590	27,242,000	0.6300	-4.84%
2019-10-23	0	0.620	0.560	0.620	0.630	0.630	30,000	18,900	0.6300	0.620	0.560	0.620	0.630	0.630	30,000	0.6300	5.08%
2019-10-22	0	0.590	0.580	0.620	0.590	0.600	74,000	43,920	0.5935	0.590	0.580	0.620	0.590	0.600	74,000	0.5935	-9.23%
2019-10-21	0	0.650	0.600	0.680	-	-	0	0	-	0.650	0.600	0.680	-	-	0	-	0.00%
2019-10-18	0	0.650	0.600	0.700	-	-	0	0	-	0.650	0.600	0.700	-	-	0	-	0.00%
2019-10-17	0	0.650	0.600	0.650	0.640	0.650	106,000	68,600	0.6472	0.650	0.600	0.650	0.640	0.650	106,000	0.6472	10.17%
2019-10-16	0	0.590	0.570	0.650	-	-	0	0	-	0.590	0.570	0.650	-	-	0	-	1.72%
2019-10-15	0	0.580	0.580	0.640	-	-	0	0	-	0.580	0.580	0.640	-	-	0	-	5.45%
2019-10-14	0	0.550	0.550	0.640	0.550	0.550	2,000	1,100	0.5500	0.550	0.550	0.640	0.550	0.550	2,000	0.5500	-3.51%
2019-10-11	0	0.570	0.560	0.580	0.570	0.590	70,000	40,700	0.5814	0.570	0.560	0.580	0.570	0.590	70,000	0.5814	-1.72%
2019-10-10	0	0.580	0.560	0.600	0.580	0.580	66,000	38,280	0.5800	0.580	0.560	0.600	0.580	0.580	66,000	0.5800	-4.92%
2019-10-09	0	0.610	0.580	0.640	-	-	0	0	-	0.610	0.580	0.640	-	-	0	-	0.00%
2019-10-08	0	0.610	0.580	0.650	0.610	0.610	50,000	30,500	0.6100	0.610	0.580	0.650	0.610	0.610	50,000	0.6100	-10.29%
2019-10-04	0	0.680	0.610	0.680	0.680	0.680	6,000	4,080	0.6800	0.680	0.610	0.680	0.680	0.680	6,000	0.6800	0.00%
2019-10-03	0	0.680	0.610	0.680	-	-	0	0	-	0.680	0.610	0.680	-	-	0	-	0.00%
2019-10-02	0	0.680	0.610	0.680	-	-	0	0	-	0.680	0.610	0.680	-	-	0	-	0.00%
2019-09-30	0	0.680	0.610	0.680	0.680	0.680	10,000	6,800	0.6800	0.680	0.610	0.680	0.680	0.680	10,000	0.6800	6.25%
2019-09-27	0	0.640	0.610	0.680	-	-	0	0	-	0.640	0.610	0.680	-	-	0	-	0.00%
2019-09-26	0	0.640	0.610	0.680	-	-	0	0	-	0.640	0.610	0.680	-	-	0	-	0.00%
2019-09-25	0	0.640	0.620	0.670	-	-	0	0	-	0.640	0.620	0.670	-	-	0	-	0.00%
2019-09-24	0	0.640	0.620	0.670	-	-	0	0	-	0.640	0.620	0.670	-	-	0	-	0.00%
2019-09-23	0	0.640	0.590	0.670	-	-	0	0	-	0.640	0.590	0.670	-	-	0	-	0.00%
2019-09-20	0	0.640	0.630	0.660	0.630	0.670	126,000	80,580	0.6395	0.640	0.630	0.660	0.630	0.670	126,000	0.6395	-3.03%
2019-09-19	0	0.660	0.660	0.670	0.660	0.720	106,000	71,480	0.6743	0.660	0.660	0.670	0.660	0.720	106,000	0.6743	-5.71%
2019-09-18	0	0.700	0.670	0.700	0.630	0.700	288,000	200,900	0.6976	0.700	0.670	0.700	0.630	0.700	288,000	0.6976	7.69%
2019-09-17	0	0.650	0.630	0.650	0.630	0.700	154,000	100,300	0.6513	0.650	0.630	0.650	0.630	0.700	154,000	0.6513	-7.14%
2019-09-16	0	0.700	0.580	0.700	-	-	0	0	-	0.700	0.580	0.700	-	-	0	-	0.00%
2019-09-13	0	0.700	0.640	0.700	-	-	0	0	-	0.700	0.640	0.700	-	-	0	-	0.00%
2019-09-12	0	0.700	0.630	0.700	0.700	0.700	20,000	13,820	0.6910	0.700	0.630	0.700	0.700	0.700	20,000	0.6910	1.45%
2019-09-11	0	0.690	0.610	0.690	0.700	0.700	2,000	1,400	0.7000	0.690	0.610	0.690	0.700	0.700	2,000	0.7000	1.47%
2019-09-10	0	0.680	0.620	0.680	-	-	0	0	-	0.680	0.620	0.680	-	-	0	-	0.00%
2019-09-09	0	0.680	0.620	0.680	-	-	0	0	-	0.680	0.620	0.680	-	-	0	-	-2.86%
2019-09-06	0	0.700	0.640	0.700	0.700	0.700	106,100	74,260	0.6999	0.700	0.640	0.700	0.700	0.700	106,100	0.6999	1.45%
2019-09-05	0	0.690	0.640	0.690	0.650	0.690	26,000	16,980	0.6531	0.690	0.640	0.690	0.650	0.690	26,000	0.6531	0.00%
2019-09-04	0	0.690	0.650	0.690	0.680	0.700	62,000	42,200	0.6806	0.690	0.650	0.690	0.680	0.700	62,000	0.6806	-1.43%
2019-09-03	0	0.700	0.630	0.700	0.700	0.700	2,000	1,400	0.7000	0.700	0.630	0.700	0.700	0.700	2,000	0.7000	1.45%
2019-09-02	0	0.690	0.640	0.690	0.640	0.690	22,000	14,560	0.6618	0.690	0.640	0.690	0.640	0.690	22,000	0.6618	0.00%
2019-08-30	0	0.690	0.630	0.690	0.660	0.690	88,000	59,000	0.6705	0.690	0.630	0.690	0.660	0.690	88,000	0.6705	-1.43%
2019-08-29	0	0.700	0.650	0.700	0.680	0.710	108,000	74,020	0.6854	0.700	0.650	0.700	0.680	0.710	108,000	0.6854	0.00%
2019-08-28	0	0.700	0.680	0.700	0.680	0.710	416,000	289,140	0.6950	0.700	0.680	0.700	0.680	0.710	416,000	0.6950	4.48%
2019-08-27	0	0.670	0.650	0.670	0.650	0.720	598,000	399,000	0.6672	0.670	0.650	0.670	0.650	0.720	598,000	0.6672	0.00%
2019-08-26	0	0.670	0.610	0.670	0.700	0.700	2,000	1,400	0.7000	0.670	0.610	0.670	0.700	0.700	2,000	0.7000	1.52%
2019-08-23	0	0.660	0.640	0.660	0.660	0.700	18,000	11,960	0.6644	0.660	0.640	0.660	0.660	0.700	18,000	0.6644	-1.49%
2019-08-22	0	0.670	0.650	0.670	0.650	0.700	50,000	32,740	0.6548	0.670	0.650	0.670	0.650	0.700	50,000	0.6548	-2.90%
2019-08-21	0	0.690	0.670	0.690	0.660	0.700	294,000	201,500	0.6854	0.690	0.670	0.690	0.660	0.700	294,000	0.6854	2.99%
2019-08-20	0	0.670	0.620	0.670	0.670	0.670	10,000	6,700	0.6700	0.670	0.620	0.670	0.670	0.670	10,000	0.6700	1.52%
2019-08-19	0	0.660	0.620	0.660	0.660	0.670	42,000	28,040	0.6676	0.660	0.620	0.660	0.660	0.670	42,000	0.6676	0.00%
2019-08-16	0	0.660	0.630	0.660	0.640	0.660	558,000	366,980	0.6577	0.660	0.630	0.660	0.640	0.660	558,000	0.6577	6.45%
2019-08-15	0	0.620	0.600	0.630	0.600	0.620	43,770	26,266	0.6001	0.620	0.600	0.630	0.600	0.620	43,770	0.6001	-1.59%
2019-08-14	0	0.630	0.630	0.640	0.620	0.630	20,000	12,500	0.6250	0.630	0.630	0.640	0.620	0.630	20,000	0.6250	5.00%
2019-08-13	0	0.600	0.580	0.610	0.590	0.600	252,000	149,200	0.5921	0.600	0.580	0.610	0.590	0.600	252,000	0.5921	-4.76%
2019-08-12	0	0.630	0.620	0.660	0.630	0.630	46,000	28,980	0.6300	0.630	0.620	0.660	0.630	0.630	46,000	0.6300	-3.08%
2019-08-09	0	0.650	0.620	0.660	0.630	0.650	480,000	308,800	0.6433	0.650	0.620	0.660	0.630	0.650	480,000	0.6433	1.56%
2019-08-08	0	0.640	0.640	0.650	0.600	0.640	3,362,000	2,112,360	0.6283	0.640	0.640	0.650	0.600	0.640	3,362,000	0.6283	8.47%
2019-08-07	0	0.590	0.530	0.590	0.500	0.590	2,884,000	1,590,360	0.5514	0.590	0.530	0.590	0.500	0.590	2,884,000	0.5514	11.32%
2019-08-06	0	0.530	0.530	0.550	0.530	0.530	56,000	29,680	0.5300	0.530	0.530	0.550	0.530	0.530	56,000	0.5300	-3.64%
2019-08-05	0	0.550	0.530	0.550	0.550	0.560	1,120,000	627,100	0.5599	0.550	0.530	0.550	0.550	0.560	1,120,000	0.5599	-8.33%
2019-08-02	0	0.600	0.485	0.600	0.480	0.600	430,000	217,720	0.5063	0.600	0.485	0.600	0.480	0.600	430,000	0.5063	11.11%
2019-08-01	0	0.540	0.500	0.550	-	-	0	0	-	0.540	0.500	0.550	-	-	0	-	0.00%
2019-07-31	0	0.540	0.510	0.540	0.540	0.540	80,000	43,200	0.5400	0.540	0.510	0.540	0.540	0.540	80,000	0.5400	-1.82%
2019-07-30	0	0.550	0.540	0.590	0.550	0.560	80,000	44,340	0.5543	0.550	0.540	0.590	0.550	0.560	80,000	0.5543	1.85%
2019-07-29	0	0.540	0.540	0.560	0.540	0.540	4,000	2,160	0.5400	0.540	0.540	0.560	0.540	0.540	4,000	0.5400	-1.82%
2019-07-26	0	0.550	0.550	0.570	0.550	0.600	182,000	102,840	0.5651	0.550	0.550	0.570	0.550	0.600	182,000	0.5651	-5.17%
2019-07-25	0	0.580	0.560	0.580	0.550	0.580	252,000	144,900	0.5750	0.580	0.560	0.580	0.550	0.580	252,000	0.5750	1.75%
2019-07-24	0	0.570	0.550	0.590	0.550	0.580	2,078,000	1,182,640	0.5691	0.570	0.550	0.590	0.550	0.580	2,078,000	0.5691	-5.00%
2019-07-23	0	0.600	0.560	0.620	-	-	0	0	-	0.600	0.560	0.620	-	-	0	-	0.00%
2019-07-22	0	0.600	0.570	0.620	-	-	0	0	-	0.600	0.570	0.620	-	-	0	-	0.00%
2019-07-19	0	0.600	0.570	0.610	0.540	0.600	4,114,550	2,377,562	0.5778	0.600	0.570	0.610	0.540	0.600	4,114,550	0.5778	3.45%
2019-07-18	0	0.580	0.540	0.590	-	-	0	0	-	0.580	0.540	0.590	-	-	0	-	0.00%
2019-07-17	0	0.580	0.570	0.590	0.580	0.580	14,000	8,120	0.5800	0.580	0.570	0.590	0.580	0.580	14,000	0.5800	1.75%
2019-07-16	0	0.570	0.560	0.590	0.570	0.610	178,000	102,100	0.5736	0.570	0.560	0.590	0.570	0.610	178,000	0.5736	-6.56%
2019-07-15	0	0.610	0.550	0.610	-	-	0	0	-	0.610	0.550	0.610	-	-	0	-	0.00%
2019-07-12	0	0.610	0.550	0.610	-	-	0	0	-	0.610	0.550	0.610	-	-	0	-	0.00%
2019-07-11	0	0.610	0.550	0.610	-	-	0	0	-	0.610	0.550	0.610	-	-	0	-	0.00%
2019-07-10	0	0.610	0.570	0.620	0.520	0.620	2,958,000	1,709,940	0.5781	0.610	0.570	0.620	0.520	0.620	2,958,000	0.5781	0.00%
2019-07-09	0	0.610	0.580	0.620	0.520	0.620	2,400,000	1,379,920	0.5750	0.610	0.580	0.620	0.520	0.620	2,400,000	0.5750	5.17%
2019-07-08	0	0.580	0.580	0.620	0.560	0.580	40,000	22,960	0.5740	0.580	0.580	0.620	0.560	0.580	40,000	0.5740	0.00%
2019-07-05	0	0.580	0.580	0.630	-	-	0	0	-	0.580	0.580	0.630	-	-	0	-	1.75%
2019-07-04	0	0.570	0.600	0.630	0.570	0.570	10,000	5,700	0.5700	0.570	0.600	0.630	0.570	0.570	10,000	0.5700	-8.06%
2019-07-03	0	0.620	0.560	0.620	0.620	0.620	4,000	2,480	0.6200	0.620	0.560	0.620	0.620	0.620	4,000	0.6200	8.77%
2019-07-02	0	0.570	0.570	0.630	0.570	0.570	100,000	57,000	0.5700	0.570	0.570	0.630	0.570	0.570	100,000	0.5700	-5.00%
2019-06-28	0	0.600	0.600	0.640	0.590	0.610	158,000	95,180	0.6024	0.600	0.600	0.640	0.590	0.610	158,000	0.6024	-1.64%
2019-06-27	0	0.610	0.600	0.620	-	-	0	0	-	0.610	0.600	0.620	-	-	0	-	0.00%
2019-06-26	0	0.610	0.590	0.620	-	-	0	0	-	0.610	0.590	0.620	-	-	0	-	0.00%
2019-06-25	0	0.610	0.590	0.610	0.610	0.610	18,000	10,980	0.6100	0.610	0.590	0.610	0.610	0.610	18,000	0.6100	1.67%
2019-06-24	0	0.600	0.580	0.640	-	-	0	0	-	0.600	0.580	0.640	-	-	0	-	0.00%
2019-06-21	0	0.600	0.590	0.640	0.600	0.610	340,000	204,040	0.6001	0.600	0.590	0.640	0.600	0.610	340,000	0.6001	-1.64%
2019-06-20	0	0.610	0.600	0.620	0.600	0.650	876,000	537,400	0.6135	0.610	0.600	0.620	0.600	0.650	876,000	0.6135	-6.15%
2019-06-19	0	0.650	0.630	0.660	0.620	0.650	108,000	68,300	0.6324	0.650	0.630	0.660	0.620	0.650	108,000	0.6324	3.17%
2019-06-18	0	0.630	0.630	0.660	0.630	0.660	212,000	139,320	0.6572	0.630	0.630	0.660	0.630	0.660	212,000	0.6572	-1.56%
2019-06-17	0	0.640	0.600	0.660	-	-	0	0	-	0.640	0.600	0.660	-	-	0	-	0.00%
2019-06-14	0	0.640	0.620	0.640	0.640	0.640	800,000	512,000	0.6400	0.640	0.620	0.640	0.640	0.640	800,000	0.6400	-1.54%
2019-06-13	0	0.650	0.640	0.660	0.640	0.660	2,178,000	1,420,300	0.6521	0.650	0.640	0.660	0.640	0.660	2,178,000	0.6521	4.84%
2019-06-12	0	0.620	0.620	0.630	0.600	0.620	464,000	286,380	0.6172	0.620	0.620	0.630	0.600	0.620	464,000	0.6172	-4.62%
2019-06-11	0	0.650	0.630	0.650	0.590	0.650	2,042,000	1,313,480	0.6432	0.650	0.630	0.650	0.590	0.650	2,042,000	0.6432	8.33%
2019-06-10	0	0.600	0.560	0.610	0.600	0.600	2,000	1,200	0.6000	0.600	0.560	0.610	0.600	0.600	2,000	0.6000	11.11%
2019-06-06	0	0.540	0.540	0.630	0.540	0.540	14,000	7,560	0.5400	0.540	0.540	0.630	0.540	0.540	14,000	0.5400	-8.47%
2019-06-05	0	0.590	0.580	0.630	-	-	50	28	0.5600	0.590	0.580	0.630	-	-	50	0.5600	0.00%
2019-06-04	0	0.590	0.580	0.590	0.590	0.600	36,000	21,360	0.5933	0.590	0.580	0.590	0.590	0.600	36,000	0.5933	1.72%
2019-06-03	0	0.580	0.560	0.590	0.580	0.620	1,122,000	659,260	0.5876	0.580	0.560	0.590	0.580	0.620	1,122,000	0.5876	-1.69%
2019-05-31	0	0.590	0.590	0.620	0.580	0.590	42,000	24,380	0.5805	0.590	0.590	0.620	0.580	0.590	42,000	0.5805	-1.67%
2019-05-30	0	0.600	0.600	0.610	0.590	0.600	46,000	27,380	0.5952	0.600	0.600	0.610	0.590	0.600	46,000	0.5952	0.00%
2019-05-29	0	0.600	0.510	0.620	-	-	0	0	-	0.600	0.510	0.620	-	-	0	-	0.00%
2019-05-28	0	0.600	0.510	0.600	0.590	0.610	1,366,000	819,780	0.6001	0.600	0.510	0.600	0.590	0.610	1,366,000	0.6001	-3.23%
2019-05-27	0	0.620	0.550	0.620	-	-	0	0	-	0.620	0.550	0.620	-	-	0	-	0.00%
2019-05-24	0	0.620	0.550	0.620	-	-	0	0	-	0.620	0.550	0.620	-	-	0	-	0.00%
2019-05-23	0	0.620	0.540	0.620	-	-	0	0	-	0.620	0.540	0.620	-	-	0	-	0.00%
2019-05-22	0	0.620	0.520	0.640	-	-	0	0	-	0.620	0.520	0.640	-	-	0	-	0.00%
2019-05-21	0	0.620	0.530	0.640	-	-	0	0	-	0.620	0.530	0.640	-	-	0	-	0.00%
2019-05-20	0	0.620	0.510	0.620	-	-	0	0	-	0.620	0.510	0.620	-	-	0	-	-3.12%
2019-05-17	0	0.640	0.580	0.640	0.640	0.640	52,000	33,280	0.6400	0.640	0.580	0.640	0.640	0.640	52,000	0.6400	1.59%
2019-05-16	0	0.630	0.580	0.640	0.630	0.630	2,000	1,260	0.6300	0.630	0.580	0.640	0.630	0.630	2,000	0.6300	1.61%
2019-05-15	0	0.620	0.570	0.630	0.570	0.640	18,000	10,620	0.5900	0.620	0.570	0.630	0.570	0.640	18,000	0.5900	6.90%
2019-05-14	0	0.580	0.550	0.650	-	-	0	0	-	0.580	0.550	0.650	-	-	0	-	0.00%
2019-05-10	0	0.580	0.570	0.580	0.580	0.580	36,000	20,880	0.5800	0.580	0.570	0.580	0.580	0.580	36,000	0.5800	-1.69%
2019-05-09	0	0.590	0.570	0.610	0.590	0.610	564,000	338,100	0.5995	0.590	0.570	0.610	0.590	0.610	564,000	0.5995	-4.84%
2019-05-08	0	0.620	0.580	0.620	0.620	0.620	412,000	255,440	0.6200	0.620	0.580	0.620	0.620	0.620	412,000	0.6200	3.33%
2019-05-07	0	0.600	0.600	0.630	0.600	0.600	198,000	118,800	0.6000	0.600	0.600	0.630	0.600	0.600	198,000	0.6000	3.45%
2019-05-06	0	0.580	0.570	0.630	0.580	0.580	150,000	87,000	0.5800	0.580	0.570	0.630	0.580	0.580	150,000	0.5800	-3.33%
2019-05-03	0	0.600	0.580	0.600	0.590	0.600	490,000	289,720	0.5913	0.600	0.580	0.600	0.590	0.600	490,000	0.5913	-1.64%
2019-05-02	0	0.610	0.590	0.630	0.610	0.620	420,000	258,200	0.6148	0.610	0.590	0.630	0.610	0.620	420,000	0.6148	0.00%
2019-04-30	0	0.610	0.600	0.630	0.600	0.620	988,000	603,840	0.6112	0.610	0.600	0.630	0.600	0.620	988,000	0.6112	-3.17%
2019-04-29	0	0.630	0.620	0.650	0.630	0.640	90,000	57,000	0.6333	0.630	0.620	0.650	0.630	0.640	90,000	0.6333	-1.56%
2019-04-26	0	0.640	0.620	0.640	0.640	0.640	40,000	25,600	0.6400	0.640	0.620	0.640	0.640	0.640	40,000	0.6400	-1.54%
2019-04-25	0	0.650	0.620	0.650	0.600	0.650	146,000	91,600	0.6274	0.650	0.620	0.650	0.600	0.650	146,000	0.6274	0.00%
2019-04-24	0	0.650	0.640	0.660	0.630	0.650	210,000	134,680	0.6413	0.650	0.640	0.660	0.630	0.650	210,000	0.6413	-2.99%
2019-04-23	0	0.670	0.650	0.670	0.630	0.670	766,000	512,940	0.6696	0.670	0.650	0.670	0.630	0.670	766,000	0.6696	4.69%
2019-04-18	0	0.640	0.640	0.670	0.640	0.640	2,000	1,280	0.6400	0.640	0.640	0.670	0.640	0.640	2,000	0.6400	-4.48%
2019-04-17	0	0.670	0.640	0.680	-	-	0	0	-	0.670	0.640	0.680	-	-	0	-	0.00%
2019-04-16	0	0.670	0.640	0.670	0.670	0.680	36,249	24,331	0.6712	0.670	0.640	0.670	0.670	0.680	36,249	0.6712	4.69%
2019-04-15	0	0.640	0.640	0.680	0.640	0.680	76,000	50,700	0.6671	0.640	0.640	0.680	0.640	0.680	76,000	0.6671	-1.54%
2019-04-12	0	0.650	0.640	0.680	0.640	0.650	164,000	106,400	0.6488	0.650	0.640	0.680	0.640	0.650	164,000	0.6488	0.00%
2019-04-11	0	0.650	0.640	0.660	0.620	0.650	92,000	59,740	0.6493	0.650	0.640	0.660	0.620	0.650	92,000	0.6493	0.00%
2019-04-10	0	0.650	0.650	0.660	0.620	0.640	200,000	126,000	0.6300	0.650	0.650	0.660	0.620	0.640	200,000	0.6300	1.56%
2019-04-09	0	0.640	0.620	0.640	0.610	0.640	228,000	140,520	0.6163	0.640	0.620	0.640	0.610	0.640	228,000	0.6163	0.00%
2019-04-08	0	0.640	0.640	0.670	0.640	0.650	100,000	64,200	0.6420	0.640	0.640	0.670	0.640	0.650	100,000	0.6420	-5.88%
2019-04-04	0	0.680	0.650	0.690	-	-	0	0	-	0.680	0.650	0.690	-	-	0	-	0.00%
2019-04-03	0	0.680	0.680	0.690	0.650	0.690	188,000	126,840	0.6747	0.680	0.680	0.690	0.650	0.690	188,000	0.6747	3.03%
2019-04-02	0	0.660	0.650	0.680	-	-	0	0	-	0.660	0.650	0.680	-	-	0	-	0.00%
2019-04-01	0	0.660	0.660	0.670	0.650	0.650	60,000	39,000	0.6500	0.660	0.660	0.670	0.650	0.650	60,000	0.6500	1.54%
2019-03-29	0	0.650	0.630	0.670	0.650	0.650	100,000	65,000	0.6500	0.650	0.630	0.670	0.650	0.650	100,000	0.6500	0.00%
2019-03-28	0	0.650	0.650	0.670	0.650	0.660	188,000	124,000	0.6596	0.650	0.650	0.670	0.650	0.660	188,000	0.6596	-1.52%
2019-03-27	0	0.660	0.630	0.660	-	-	0	0	-	0.660	0.630	0.660	-	-	0	-	0.00%
2019-03-26	0	0.660	0.660	0.670	0.660	0.660	92,000	60,720	0.6600	0.660	0.660	0.670	0.660	0.660	92,000	0.6600	0.00%
2019-03-25	0	0.660	0.650	0.660	0.630	0.670	308,000	202,120	0.6562	0.660	0.650	0.660	0.630	0.670	308,000	0.6562	0.00%
2019-03-22	0	0.660	0.660	0.670	0.660	0.670	287,450	191,379	0.6658	0.660	0.660	0.670	0.660	0.670	287,450	0.6658	-1.49%
2019-03-21	0	0.670	0.650	0.670	0.650	0.680	122,000	81,000	0.6639	0.670	0.650	0.670	0.650	0.680	122,000	0.6639	-1.47%
2019-03-20	0	0.680	0.660	0.690	0.680	0.680	232,000	157,880	0.6805	0.680	0.660	0.690	0.680	0.680	232,000	0.6805	0.00%
2019-03-19	0	0.680	0.680	0.690	-	-	0	0	-	0.680	0.680	0.690	-	-	0	-	0.00%
2019-03-18	0	0.680	0.680	0.690	0.650	0.720	2,630,000	1,817,460	0.6910	0.680	0.680	0.690	0.650	0.720	2,630,000	0.6910	-1.45%
2019-03-15	0	0.690	0.680	0.690	0.680	0.700	264,000	181,820	0.6887	0.690	0.680	0.690	0.680	0.700	264,000	0.6887	1.47%
2019-03-14	0	0.680	0.670	0.680	0.670	0.700	1,256,000	860,420	0.6850	0.680	0.670	0.680	0.670	0.700	1,256,000	0.6850	-1.45%
2019-03-13	0	0.690	0.680	0.700	0.690	0.690	4,134,550	2,852,817	0.6900	0.690	0.680	0.700	0.690	0.690	4,134,550	0.6900	0.00%
2019-03-12	0	0.690	0.680	0.700	0.680	0.690	1,718,000	1,181,520	0.6877	0.690	0.680	0.700	0.680	0.690	1,718,000	0.6877	1.47%
2019-03-11	0	0.680	0.670	0.680	0.670	0.690	602,000	409,980	0.6810	0.680	0.670	0.680	0.670	0.690	602,000	0.6810	1.49%
2019-03-08	0	0.670	0.650	0.680	0.650	0.670	248,000	164,160	0.6619	0.670	0.650	0.680	0.650	0.670	248,000	0.6619	3.08%
2019-03-07	0	0.650	0.640	0.650	0.650	0.660	146,000	95,860	0.6566	0.650	0.640	0.650	0.650	0.660	146,000	0.6566	-1.52%
2019-03-06	0	0.660	0.650	0.670	0.660	0.660	4,000	2,640	0.6600	0.660	0.650	0.670	0.660	0.660	4,000	0.6600	1.54%
2019-03-05	0	0.650	0.650	0.680	0.650	0.670	220,000	145,100	0.6595	0.650	0.650	0.680	0.650	0.670	220,000	0.6595	-1.52%
2019-03-04	0	0.660	0.660	0.670	0.640	0.660	56,000	36,040	0.6436	0.660	0.660	0.670	0.640	0.660	56,000	0.6436	-1.49%
2019-03-01	0	0.670	0.640	0.670	0.670	0.670	34,000	22,780	0.6700	0.670	0.640	0.670	0.670	0.670	34,000	0.6700	1.52%
2019-02-28	0	0.660	0.640	0.660	0.630	0.670	672,000	428,460	0.6376	0.660	0.640	0.660	0.630	0.670	672,000	0.6376	1.54%
2019-02-27	0	0.650	0.650	0.660	0.650	0.650	120,000	78,000	0.6500	0.650	0.650	0.660	0.650	0.650	120,000	0.6500	-2.99%
2019-02-26	0	0.670	0.650	0.670	0.650	0.680	610,000	401,340	0.6579	0.670	0.650	0.670	0.650	0.680	610,000	0.6579	0.00%
2019-02-25	0	0.670	0.660	0.670	0.660	0.670	848,000	563,580	0.6646	0.670	0.660	0.670	0.660	0.670	848,000	0.6646	3.08%
2019-02-22	0	0.650	0.640	0.660	0.650	0.670	702,000	459,480	0.6545	0.650	0.640	0.660	0.650	0.670	702,000	0.6545	0.00%
2019-02-21	0	0.650	0.660	0.670	0.640	0.670	644,000	423,000	0.6568	0.650	0.660	0.670	0.640	0.670	644,000	0.6568	-2.99%
2019-02-20	0	0.670	0.650	0.670	0.640	0.670	152,000	100,540	0.6614	0.670	0.650	0.670	0.640	0.670	152,000	0.6614	4.69%
2019-02-19	0	0.640	0.640	0.680	0.640	0.700	2,712,000	1,821,900	0.6718	0.640	0.640	0.680	0.640	0.700	2,712,000	0.6718	-5.88%
2019-02-18	0	0.680	0.660	0.690	0.680	0.680	60,000	40,800	0.6800	0.680	0.660	0.690	0.680	0.680	60,000	0.6800	1.49%
2019-02-15	0	0.670	0.660	0.680	0.650	0.700	698,000	466,360	0.6681	0.670	0.660	0.680	0.650	0.700	698,000	0.6681	-2.90%
2019-02-14	0	0.690	0.680	0.690	0.650	0.720	13,142,000	9,239,860	0.7031	0.690	0.680	0.690	0.650	0.720	13,142,000	0.7031	6.15%
2019-02-13	0	0.650	0.650	0.660	0.620	0.690	3,230,000	2,148,760	0.6653	0.650	0.650	0.660	0.620	0.690	3,230,000	0.6653	-4.41%
2019-02-12	0	0.680	0.680	0.690	0.680	0.680	188,000	127,840	0.6800	0.680	0.680	0.690	0.680	0.680	188,000	0.6800	-2.86%
2019-02-11	0	0.700	0.690	0.700	0.680	0.720	1,560,000	1,095,280	0.7021	0.700	0.690	0.700	0.680	0.720	1,560,000	0.7021	2.94%
2019-02-08	0	0.680	0.680	0.690	0.660	0.690	1,088,000	736,980	0.6774	0.680	0.680	0.690	0.660	0.690	1,088,000	0.6774	-1.45%
2019-02-04	0	0.690	0.680	0.690	0.650	0.690	306,000	206,420	0.6746	0.690	0.680	0.690	0.650	0.690	306,000	0.6746	4.55%
2019-02-01	0	0.660	0.660	0.680	0.660	0.700	1,786,000	1,219,800	0.6830	0.660	0.660	0.680	0.660	0.700	1,786,000	0.6830	1.54%
2019-01-31	0	0.650	0.640	0.650	0.570	0.660	3,720,000	2,339,240	0.6288	0.650	0.640	0.650	0.570	0.660	3,720,000	0.6288	10.17%
2019-01-30	0	0.590	0.570	0.590	0.520	0.590	4,706,000	2,574,780	0.5471	0.590	0.570	0.590	0.520	0.590	4,706,000	0.5471	9.26%
2019-01-29	0	0.540	0.530	0.550	0.455	0.610	21,594,000	11,250,870	0.5210	0.540	0.530	0.550	0.455	0.610	21,594,000	0.5210	-1.82%
2019-01-28	0	0.550	0.540	0.560	0.540	0.690	7,048,000	4,163,580	0.5907	0.550	0.540	0.560	0.540	0.690	7,048,000	0.5907	-19.12%
2019-01-25	0	0.680	0.650	0.690	0.630	0.680	744,000	488,520	0.6566	0.680	0.650	0.690	0.630	0.680	744,000	0.6566	3.03%
2019-01-24	0	0.660	0.640	0.650	0.640	0.760	7,968,000	5,246,720	0.6585	0.660	0.640	0.650	0.640	0.760	7,968,000	0.6585	-10.81%
2019-01-23	0	0.740	0.740	0.750	0.730	0.800	2,412,000	1,784,680	0.7399	0.740	0.740	0.750	0.730	0.800	2,412,000	0.7399	-7.50%
2019-01-22	0	0.800	0.790	0.810	0.780	0.900	2,058,000	1,662,240	0.8077	0.800	0.790	0.810	0.780	0.900	2,058,000	0.8077	-4.76%
2019-01-21	0	0.840	0.800	0.840	0.780	0.930	2,198,000	1,800,420	0.8191	0.840	0.800	0.840	0.780	0.930	2,198,000	0.8191	-5.62%
2019-01-18	0	0.890	0.890	0.920	0.870	0.980	264,000	248,600	0.9417	0.890	0.890	0.920	0.870	0.980	264,000	0.9417	-6.32%
2019-01-17	0	0.950	0.870	0.980	-	-	0	0	-	0.950	0.870	0.980	-	-	0	-	0.00%
2019-01-16	0	0.950	0.910	0.980	-	-	0	0	-	0.950	0.910	0.980	-	-	0	-	0.00%
2019-01-15	0	0.950	0.890	0.980	-	-	0	0	-	0.950	0.890	0.980	-	-	0	-	0.00%
2019-01-14	0	0.950	0.910	0.950	0.910	0.950	42,000	38,800	0.9238	0.950	0.910	0.950	0.910	0.950	42,000	0.9238	-3.06%
2019-01-11	0	0.980	0.870	0.980	-	-	0	0	-	0.980	0.870	0.980	-	-	0	-	0.00%
2019-01-10	0	0.980	0.970	0.980	0.900	0.980	70,000	65,040	0.9291	0.980	0.970	0.980	0.900	0.980	70,000	0.9291	0.00%
2019-01-09	0	0.980	0.870	0.980	-	-	0	0	-	0.980	0.870	0.980	-	-	0	-	0.00%
2019-01-08	0	0.980	0.970	0.980	0.980	0.980	100,000	98,000	0.9800	0.980	0.970	0.980	0.980	0.980	100,000	0.9800	0.00%
2019-01-07	0	0.980	0.970	0.980	0.900	0.980	130,000	121,140	0.9318	0.980	0.970	0.980	0.900	0.980	130,000	0.9318	1.03%
2019-01-04	0	0.970	0.950	0.970	-	-	0	0	-	0.970	0.950	0.970	-	-	0	-	0.00%
2019-01-03	0	0.970	0.950	0.970	-	-	0	0	-	0.970	0.950	0.970	-	-	0	-	0.00%
2019-01-02	0	0.970	0.950	0.970	-	-	0	0	-	0.970	0.950	0.970	-	-	0	-	-1.02%
2018-12-31	0	0.980	0.950	0.980	-	-	0	0	-	0.980	0.950	0.980	-	-	0	-	0.00%
2018-12-28	0	0.980	0.930	0.980	0.950	1.050	302,000	299,420	0.9915	0.980	0.930	0.980	0.950	1.050	302,000	0.9915	-2.00%
2018-12-27	0	1.000	0.960	1.000	-	-	0	0	-	1.000	0.960	1.000	-	-	0	-	-3.85%
2018-12-24	0	1.040	1.000	1.040	0.980	1.100	294,000	291,580	0.9918	1.040	1.000	1.040	0.980	1.100	294,000	0.9918	2.97%
2018-12-21	0	1.010	0.970	1.010	-	-	0	0	-	1.010	0.970	1.010	-	-	0	-	-1.94%
2018-12-20	0	1.030	1.000	1.030	0.910	1.050	590,000	569,840	0.9658	1.030	1.000	1.030	0.910	1.050	590,000	0.9658	3.00%
2018-12-19	0	1.000	0.950	1.000	1.000	1.040	174,000	174,320	1.0018	1.000	0.950	1.000	1.000	1.040	174,000	1.0018	-1.96%
2018-12-18	0	1.020	1.000	1.020	0.910	1.060	1,648,000	1,558,200	0.9455	1.020	1.000	1.020	0.910	1.060	1,648,000	0.9455	0.00%
2018-12-17	0	1.020	0.980	1.020	1.020	1.060	180,000	185,200	1.0289	1.020	0.980	1.020	1.020	1.060	180,000	1.0289	0.00%
2018-12-14	0	1.020	0.950	1.020	1.020	1.020	50,000	51,000	1.0200	1.020	0.950	1.020	1.020	1.020	50,000	1.0200	2.00%
2018-12-13	0	1.000	1.000	1.010	0.990	1.040	290,000	292,540	1.0088	1.000	1.000	1.010	0.990	1.040	290,000	1.0088	-2.91%
2018-12-12	0	1.030	1.010	1.020	1.020	1.090	606,000	629,680	1.0391	1.030	1.010	1.020	1.020	1.090	606,000	1.0391	-6.36%
2018-12-11	0	1.100	1.080	1.120	-	-	0	0	-	1.100	1.080	1.120	-	-	0	-	0.00%
2018-12-10	0	1.100	1.080	1.100	1.100	1.140	110,000	123,520	1.1229	1.100	1.080	1.100	1.100	1.140	110,000	1.1229	-6.78%
2018-12-07	0	1.180	1.100	1.180	-	-	0	0	-	1.180	1.100	1.180	-	-	0	-	0.00%
2018-12-06	0	1.180	1.140	1.190	-	-	0	0	-	1.180	1.140	1.190	-	-	0	-	0.00%
2018-12-05	0	1.180	1.150	1.180	-	-	0	0	-	1.180	1.150	1.180	-	-	0	-	-1.67%
2018-12-04	0	1.200	1.150	1.200	-	-	100	113	1.1300	1.200	1.150	1.200	-	-	100	1.1300	0.00%
2018-12-03	0	1.200	1.140	1.200	1.190	1.200	148,000	177,340	1.1982	1.200	1.140	1.200	1.190	1.200	148,000	1.1982	1.69%
2018-11-30	0	1.180	1.120	1.180	1.110	1.180	8,533	9,715	1.1385	1.180	1.120	1.180	1.110	1.180	8,533	1.1385	0.00%
2018-11-29	0	1.180	1.120	1.180	-	-	0	0	-	1.180	1.120	1.180	-	-	0	-	-0.84%
2018-11-28	0	1.190	1.140	1.190	1.150	1.190	56,000	64,760	1.1564	1.190	1.140	1.190	1.150	1.190	56,000	1.1564	-4.80%
2018-11-27	0	1.250	1.130	1.250	1.190	1.250	54,000	64,380	1.1922	1.250	1.130	1.250	1.190	1.250	54,000	1.1922	5.04%
2018-11-26	0	1.190	1.030	1.190	-	-	0	0	-	1.190	1.030	1.190	-	-	0	-	0.00%
2018-11-23	0	1.190	1.110	1.190	1.120	1.190	152,000	175,360	1.1537	1.190	1.110	1.190	1.120	1.190	152,000	1.1537	-0.83%
2018-11-22	0	1.200	1.140	1.200	-	-	0	0	-	1.200	1.140	1.200	-	-	0	-	0.00%
2018-11-21	0	1.200	1.120	1.200	1.180	1.200	104,000	123,120	1.1838	1.200	1.120	1.200	1.180	1.200	104,000	1.1838	1.69%
2018-11-20	0	1.180	1.130	1.200	-	-	0	0	-	1.180	1.130	1.200	-	-	0	-	0.00%
2018-11-19	0	1.180	1.160	1.180	-	-	0	0	-	1.180	1.160	1.180	-	-	0	-	-0.84%
2018-11-16	0	1.190	1.150	1.190	-	-	0	0	-	1.190	1.150	1.190	-	-	0	-	0.00%
2018-11-15	0	1.190	1.150	1.190	-	-	0	0	-	1.190	1.150	1.190	-	-	0	-	-0.83%
2018-11-14	0	1.200	1.150	1.200	1.120	1.200	97,960	112,756	1.1510	1.200	1.150	1.200	1.120	1.200	97,960	1.1510	0.00%
2018-11-13	0	1.200	1.150	1.200	-	-	0	0	-	1.200	1.150	1.200	-	-	0	-	0.00%
2018-11-12	0	1.200	1.160	1.200	1.140	1.200	116,000	134,700	1.1612	1.200	1.160	1.200	1.140	1.200	116,000	1.1612	0.00%
2018-11-09	0	1.200	1.170	1.200	1.180	1.300	66,000	79,320	1.2018	1.200	1.170	1.200	1.180	1.300	66,000	1.2018	0.00%
2018-11-08	0	1.200	1.150	1.200	1.150	1.200	30,000	34,960	1.1653	1.200	1.150	1.200	1.150	1.200	30,000	1.1653	1.69%
2018-11-07	0	1.180	1.100	1.180	1.140	1.180	52,000	59,700	1.1481	1.180	1.100	1.180	1.140	1.180	52,000	1.1481	0.85%
2018-11-06	0	1.170	1.100	1.170	-	-	0	0	-	1.170	1.100	1.170	-	-	0	-	-0.85%
2018-11-05	0	1.180	1.070	1.180	-	-	0	0	-	1.180	1.070	1.180	-	-	0	-	0.00%
2018-11-02	0	1.180	1.130	1.180	1.130	1.260	128,000	151,500	1.1836	1.180	1.130	1.180	1.130	1.260	128,000	1.1836	-1.67%
2018-11-01	0	1.200	1.150	1.200	1.080	1.200	90,000	101,000	1.1222	1.200	1.150	1.200	1.080	1.200	90,000	1.1222	0.00%
2018-10-31	0	1.200	1.110	1.200	1.000	1.200	168,000	180,760	1.0760	1.200	1.110	1.200	1.000	1.200	168,000	1.0760	2.56%
2018-10-30	0	1.170	1.170	1.180	0.950	1.180	156,000	166,440	1.0669	1.170	1.170	1.180	0.950	1.180	156,000	1.0669	-0.85%
2018-10-29	0	1.180	0.970	1.180	-	-	0	0	-	1.180	0.970	1.180	-	-	0	-	0.00%
2018-10-26	0	1.180	1.050	1.190	-	-	0	0	-	1.180	1.050	1.190	-	-	0	-	0.00%
2018-10-25	0	1.180	0.860	1.180	1.150	1.180	10,000	11,640	1.1640	1.180	0.860	1.180	1.150	1.180	10,000	1.1640	0.00%
2018-10-24	0	1.180	1.000	1.180	1.140	1.200	22,000	25,380	1.1536	1.180	1.000	1.180	1.140	1.200	22,000	1.1536	18.00%
2018-10-23	0	1.000	0.960	1.040	0.800	1.000	30,000	26,000	0.8667	1.000	0.960	1.040	0.800	1.000	30,000	0.8667	-4.76%
2018-10-22	0	1.050	0.930	1.190	-	-	0	0	-	1.050	0.930	1.190	-	-	0	-	0.00%
2018-10-19	0	1.050	0.960	1.190	-	-	0	0	-	1.050	0.960	1.190	-	-	0	-	0.00%
2018-10-18	0	1.050	0.910	1.190	-	-	0	0	-	1.050	0.910	1.190	-	-	0	-	0.00%
2018-10-16	0	1.050	0.920	1.190	-	-	0	0	-	1.050	0.920	1.190	-	-	0	-	0.00%
2018-10-15	0	1.050	0.610	1.160	-	-	0	0	-	1.050	0.610	1.160	-	-	0	-	0.00%
2018-10-12	0	1.050	1.000	1.140	1.040	1.050	24,000	25,100	1.0458	1.050	1.000	1.140	1.040	1.050	24,000	1.0458	0.00%
2018-10-11	0	1.050	0.910	1.100	-	-	0	0	-	1.050	0.910	1.100	-	-	0	-	0.00%
2018-10-10	0	1.050	0.910	1.130	0.990	1.050	45,000	46,930	1.0429	1.050	0.910	1.130	0.990	1.050	45,000	1.0429	0.00%
2018-10-09	0	1.050	0.910	1.130	-	-	0	0	-	1.050	0.910	1.130	-	-	0	-	0.00%
2018-10-08	0	1.050	0.930	1.140	1.040	1.050	26,000	27,120	1.0431	1.050	0.930	1.140	1.040	1.050	26,000	1.0431	1.94%
2018-10-05	0	1.030	0.910	1.140	-	-	0	0	-	1.030	0.910	1.140	-	-	0	-	0.00%
2018-10-04	0	1.030	0.950	1.130	1.030	1.030	4,000	4,120	1.0300	1.030	0.950	1.130	1.030	1.030	4,000	1.0300	0.00%
2018-10-03	0	1.030	1.030	1.080	-	-	0	0	-	1.030	1.030	1.080	-	-	0	-	0.00%
2018-10-02	0	1.030	0.960	1.140	1.010	1.030	44,000	44,780	1.0177	1.030	0.960	1.140	1.010	1.030	44,000	1.0177	-4.63%
2018-09-28	0	1.080	1.010	1.190	-	-	0	0	-	1.080	1.010	1.190	-	-	0	-	0.00%
2018-09-27	0	1.080	1.010	1.160	-	-	0	0	-	1.080	1.010	1.160	-	-	0	-	0.00%
2018-09-26	0	1.080	1.010	1.190	-	-	0	0	-	1.080	1.010	1.190	-	-	0	-	0.00%
2018-09-24	0	1.080	1.010	1.190	-	-	0	0	-	1.080	1.010	1.190	-	-	0	-	0.00%
2018-09-21	0	1.080	1.020	1.200	-	-	0	0	-	1.080	1.020	1.200	-	-	0	-	0.00%
2018-09-20	0	1.080	1.010	1.190	-	-	0	0	-	1.080	1.010	1.190	-	-	0	-	0.00%
2018-09-19	0	1.080	1.010	1.180	-	-	0	0	-	1.080	1.010	1.180	-	-	0	-	0.00%
2018-09-18	0	1.080	1.010	1.190	-	-	0	0	-	1.080	1.010	1.190	-	-	0	-	0.00%
2018-09-17	0	1.080	1.040	1.080	1.080	1.130	58,000	65,080	1.1221	1.080	1.040	1.080	1.080	1.130	58,000	1.1221	-3.57%
2018-09-14	0	1.120	1.050	1.180	-	-	0	0	-	1.120	1.050	1.180	-	-	0	-	0.00%
2018-09-13	0	1.120	1.030	1.120	1.150	1.150	54,000	62,100	1.1500	1.120	1.030	1.120	1.150	1.150	54,000	1.1500	3.70%
2018-09-12	0	1.080	1.040	1.080	-	-	0	0	-	1.080	1.040	1.080	-	-	0	-	-4.42%
2018-09-11	0	1.130	1.130	1.200	1.120	1.130	14,000	15,720	1.1229	1.130	1.130	1.200	1.120	1.130	14,000	1.1229	-8.13%
2018-09-10	0	1.230	1.130	1.230	-	-	0	0	-	1.230	1.130	1.230	-	-	0	-	0.00%
2018-09-07	0	1.230	1.150	1.230	-	-	0	0	-	1.230	1.150	1.230	-	-	0	-	0.00%
2018-09-06	0	1.230	1.230	1.240	1.140	1.240	128,000	153,780	1.2014	1.230	1.230	1.240	1.140	1.240	128,000	1.2014	-0.81%
2018-09-05	0	1.240	1.200	1.240	1.100	1.250	302,000	362,680	1.2009	1.240	1.200	1.240	1.100	1.250	302,000	1.2009	1.64%
2018-09-04	0	1.220	1.270	1.290	1.000	1.300	2,164,090	2,426,079	1.1211	1.220	1.270	1.290	1.000	1.300	2,164,090	1.1211	0.00%
2018-09-03	0	1.220	1.090	1.240	-	-	0	0	-	1.220	1.090	1.240	-	-	0	-	0.00%
2018-08-31	0	1.220	1.070	1.220	-	-	0	0	-	1.220	1.070	1.220	-	-	0	-	-0.81%
2018-08-30	0	1.230	1.100	1.230	-	-	0	0	-	1.230	1.100	1.230	-	-	0	-	-1.60%
2018-08-29	0	1.250	1.100	1.280	-	-	0	0	-	1.250	1.100	1.280	-	-	0	-	0.00%
2018-08-28	0	1.250	1.190	1.250	1.150	1.270	198,000	245,420	1.2395	1.250	1.190	1.250	1.150	1.270	198,000	1.2395	2.46%
2018-08-27	0	1.220	1.110	1.220	1.220	1.220	34,000	41,480	1.2200	1.220	1.110	1.220	1.220	1.220	34,000	1.2200	0.00%
2018-08-24	0	1.220	1.220	1.290	1.200	1.300	204,000	253,100	1.2407	1.220	1.220	1.290	1.200	1.300	204,000	1.2407	-8.27%
2018-08-23	0	1.330	1.250	1.330	1.330	1.330	54,000	71,820	1.3300	1.330	1.250	1.330	1.330	1.330	54,000	1.3300	1.53%
2018-08-22	0	1.310	1.210	1.330	-	-	0	0	-	1.310	1.210	1.330	-	-	0	-	0.00%
2018-08-21	0	1.310	1.230	1.310	-	-	0	0	-	1.310	1.230	1.310	-	-	0	-	-2.96%
2018-08-20	0	1.350	1.210	1.350	1.230	1.350	36,000	45,000	1.2500	1.350	1.210	1.350	1.230	1.350	36,000	1.2500	8.00%
2018-08-17	0	1.250	1.200	1.330	-	-	0	0	-	1.250	1.200	1.330	-	-	0	-	0.00%
2018-08-16	0	1.250	1.220	1.340	1.250	1.250	6,000	7,500	1.2500	1.250	1.220	1.340	1.250	1.250	6,000	1.2500	-3.10%
2018-08-15	0	1.290	1.200	1.290	1.300	1.300	30,000	39,000	1.3000	1.290	1.200	1.290	1.300	1.300	30,000	1.3000	-4.44%
2018-08-14	0	1.350	1.270	1.400	1.340	1.350	224,000	301,600	1.3464	1.350	1.270	1.400	1.340	1.350	224,000	1.3464	0.75%
2018-08-13	0	1.340	1.340	1.350	1.250	1.400	176,000	230,720	1.3109	1.340	1.340	1.350	1.250	1.400	176,000	1.3109	-4.29%
2018-08-10	0	1.400	1.110	1.400	-	-	0	0	-	1.400	1.110	1.400	-	-	0	-	0.00%
2018-08-09	0	1.400	1.200	1.400	-	-	0	0	-	1.400	1.200	1.400	-	-	0	-	0.00%
2018-08-08	0	1.400	1.200	1.400	-	-	0	0	-	1.400	1.200	1.400	-	-	0	-	0.00%
2018-08-07	0	1.400	1.210	1.400	-	-	0	0	-	1.400	1.210	1.400	-	-	0	-	0.00%
2018-08-06	0	1.400	1.200	1.400	-	-	1,000	1,080	1.0800	1.400	1.200	1.400	-	-	1,000	1.0800	-1.41%
2018-08-03	0	1.420	1.210	1.440	-	-	0	0	-	1.420	1.210	1.440	-	-	0	-	0.00%
2018-08-02	0	1.420	1.110	1.480	-	-	0	0	-	1.420	1.110	1.480	-	-	0	-	0.00%
2018-08-01	0	1.420	1.120	1.480	-	-	0	0	-	1.420	1.120	1.480	-	-	0	-	0.00%
2018-07-31	0	1.420	1.100	1.490	-	-	0	0	-	1.420	1.100	1.490	-	-	0	-	0.00%
2018-07-30	0	1.420	1.100	1.480	-	-	0	0	-	1.420	1.100	1.480	-	-	0	-	0.00%
2018-07-27	0	1.420	1.400	1.490	1.380	1.420	206,000	288,360	1.3998	1.420	1.400	1.490	1.380	1.420	206,000	1.3998	-1.39%
2018-07-26	0	1.440	1.110	1.440	-	-	0	0	-	1.440	1.110	1.440	-	-	0	-	0.00%
2018-07-25	0	1.440	1.120	1.440	-	-	0	0	-	1.440	1.120	1.440	-	-	0	-	0.00%
2018-07-24	0	1.440	1.300	1.440	-	-	0	0	-	1.440	1.300	1.440	-	-	0	-	0.00%
2018-07-23	0	1.440	1.120	1.480	-	-	0	0	-	1.440	1.120	1.480	-	-	0	-	0.00%
2018-07-20	0	1.440	1.380	1.440	1.450	1.450	4,000	5,800	1.4500	1.440	1.380	1.440	1.450	1.450	4,000	1.4500	-0.69%
2018-07-19	0	1.450	1.120	1.450	-	-	0	0	-	1.450	1.120	1.450	-	-	0	-	0.00%
2018-07-18	0	1.450	1.400	1.450	1.380	1.450	50,000	71,060	1.4212	1.450	1.400	1.450	1.380	1.450	50,000	1.4212	0.00%
2018-07-17	0	1.450	1.260	1.450	1.450	1.500	302,000	451,940	1.4965	1.450	1.260	1.450	1.450	1.500	302,000	1.4965	0.69%
2018-07-16	0	1.440	1.110	1.490	-	-	0	0	-	1.440	1.110	1.490	-	-	0	-	0.00%
2018-07-13	0	1.440	1.110	1.480	-	-	0	0	-	1.440	1.110	1.480	-	-	0	-	0.00%
2018-07-12	0	1.440	1.120	1.500	-	-	0	0	-	1.440	1.120	1.500	-	-	0	-	0.00%
2018-07-11	0	1.440	1.110	1.490	-	-	0	0	-	1.440	1.110	1.490	-	-	0	-	0.00%
2018-07-10	0	1.440	1.120	1.500	-	-	0	0	-	1.440	1.120	1.500	-	-	0	-	0.00%
2018-07-09	0	1.440	1.120	1.440	-	-	0	0	-	1.440	1.120	1.440	-	-	0	-	-0.69%
2018-07-06	0	1.450	1.180	1.450	-	-	0	0	-	1.450	1.180	1.450	-	-	0	-	-0.68%
2018-07-05	0	1.460	1.260	1.460	-	-	0	0	-	1.460	1.260	1.460	-	-	0	-	-2.01%
2018-07-04	0	1.490	1.350	1.500	1.490	1.490	122,000	181,780	1.4900	1.490	1.350	1.500	1.490	1.490	122,000	1.4900	0.00%
2018-07-03	0	1.490	1.240	1.490	-	-	0	0	-	1.490	1.240	1.490	-	-	0	-	-0.67%
2018-06-29	0	1.500	1.400	1.500	1.450	1.580	158,000	235,400	1.4899	1.500	1.400	1.500	1.450	1.580	158,000	1.4899	0.00%
2018-06-28	0	1.500	1.280	1.500	-	-	0	0	-	1.500	1.280	1.500	-	-	0	-	0.00%
2018-06-27	0	1.500	1.010	1.500	-	-	0	0	-	1.500	1.010	1.500	-	-	0	-	0.00%
2018-06-26	0	1.500	1.410	1.500	1.500	1.500	30,000	45,000	1.5000	1.500	1.410	1.500	1.500	1.500	30,000	1.5000	-5.06%
2018-06-25	0	1.580	1.500	1.690	-	-	0	0	-	1.580	1.500	1.690	-	-	0	-	0.00%
2018-06-22	0	1.580	1.070	1.690	-	-	0	0	-	1.580	1.070	1.690	-	-	0	-	0.00%
2018-06-21	0	1.580	1.310	1.690	1.580	1.580	2,000	3,160	1.5800	1.580	1.310	1.690	1.580	1.580	2,000	1.5800	1.94%
2018-06-20	0	1.550	1.550	1.680	-	-	0	0	-	1.550	1.550	1.680	-	-	0	-	3.33%
2018-06-19	0	1.500	1.320	1.630	-	-	0	0	-	1.500	1.320	1.630	-	-	0	-	0.00%
2018-06-15	0	1.500	1.160	1.590	-	-	0	0	-	1.500	1.160	1.590	-	-	0	-	0.00%
2018-06-14	0	1.500	1.250	1.590	-	-	0	0	-	1.500	1.250	1.590	-	-	0	-	0.00%
2018-06-13	0	1.500	1.380	1.580	-	-	0	0	-	1.500	1.380	1.580	-	-	0	-	0.00%
2018-06-12	0	1.500	1.500	1.570	1.400	1.560	126,000	190,340	1.5106	1.500	1.500	1.570	1.400	1.560	126,000	1.5106	-6.25%
2018-06-11	0	1.600	1.600	1.690	1.600	1.600	16,000	25,600	1.6000	1.600	1.600	1.690	1.600	1.600	16,000	1.6000	2.56%
2018-06-08	0	1.560	1.510	1.760	-	-	0	0	-	1.560	1.510	1.760	-	-	0	-	0.00%
2018-06-07	0	1.560	1.560	1.690	1.560	1.560	24,000	37,440	1.5600	1.560	1.560	1.690	1.560	1.560	24,000	1.5600	-3.11%
2018-06-06	0	1.610	1.590	1.690	-	-	0	0	-	1.610	1.590	1.690	-	-	0	-	0.00%
2018-06-05	0	1.610	1.280	1.610	1.610	1.610	16,000	25,760	1.6100	1.610	1.280	1.610	1.610	1.610	16,000	1.6100	-1.23%
2018-06-04	0	1.630	1.450	1.670	-	-	0	0	-	1.630	1.450	1.670	-	-	0	-	0.00%
2018-06-01	0	1.630	1.510	1.630	-	-	0	0	-	1.630	1.510	1.630	-	-	0	-	0.00%
2018-05-31	0	1.630	1.630	1.670	-	-	0	0	-	1.630	1.630	1.670	-	-	0	-	0.00%
2018-05-30	0	1.630	1.500	1.680	-	-	0	0	-	1.630	1.500	1.680	-	-	0	-	0.00%
2018-05-29	0	1.630	1.540	1.670	1.630	1.630	2,000	3,260	1.6300	1.630	1.540	1.670	1.630	1.630	2,000	1.6300	4.49%
2018-05-28	0	1.560	1.550	1.630	-	-	0	0	-	1.560	1.550	1.630	-	-	0	-	0.00%
2018-05-25	0	1.560	1.510	1.630	-	-	0	0	-	1.560	1.510	1.630	-	-	0	-	0.00%
2018-05-24	0	1.560	1.560	1.670	1.560	1.560	2,000	3,120	1.5600	1.560	1.560	1.670	1.560	1.560	2,000	1.5600	-1.89%
2018-05-23	0	1.590	1.590	1.690	1.570	1.590	10,668	16,768	1.5718	1.590	1.590	1.690	1.570	1.590	10,668	1.5718	0.63%
2018-05-21	0	1.580	1.580	1.690	1.560	1.560	4,000	6,420	1.6050	1.580	1.580	1.690	1.560	1.560	4,000	1.6050	-5.39%
2018-05-18	0	1.670	1.590	1.670	1.680	1.680	10,000	16,800	1.6800	1.670	1.590	1.670	1.680	1.680	10,000	1.6800	-0.60%
2018-05-17	0	1.680	1.560	1.680	1.690	1.700	6,000	10,180	1.6967	1.680	1.560	1.680	1.690	1.700	6,000	1.6967	0.00%
2018-05-16	0	1.680	1.680	1.700	1.680	1.680	4,000	6,720	1.6800	1.680	1.680	1.700	1.680	1.680	4,000	1.6800	-1.18%
2018-05-15	0	1.700	1.560	1.700	-	-	0	0	-	1.700	1.560	1.700	-	-	0	-	0.00%
2018-05-14	0	1.700	1.560	1.700	1.700	1.720	42,000	71,440	1.7010	1.700	1.560	1.700	1.700	1.720	42,000	1.7010	0.00%
2018-05-11	0	1.700	1.560	1.730	1.700	1.700	50,000	85,000	1.7000	1.700	1.560	1.730	1.700	1.700	50,000	1.7000	-1.73%
2018-05-10	0	1.730	1.600	1.760	-	-	0	0	-	1.730	1.600	1.760	-	-	0	-	0.00%
2018-05-09	0	1.730	1.560	1.790	-	-	0	0	-	1.730	1.560	1.790	-	-	0	-	0.00%
2018-05-08	0	1.730	1.630	1.760	-	-	0	0	-	1.730	1.630	1.760	-	-	0	-	0.00%
2018-05-07	0	1.730	1.730	1.770	1.690	1.700	30,000	50,640	1.6880	1.730	1.730	1.770	1.690	1.700	30,000	1.6880	0.00%
2018-05-04	0	1.730	1.620	1.740	1.730	1.730	2,000	3,460	1.7300	1.730	1.620	1.740	1.730	1.730	2,000	1.7300	0.00%
2018-05-03	0	1.730	1.660	1.740	1.630	1.730	14,520,000	23,667,620	1.6300	1.730	1.660	1.740	1.630	1.730	14,520,000	1.6300	-0.57%
2018-05-02	0	1.740	1.610	1.740	-	-	0	0	-	1.740	1.610	1.740	-	-	0	-	-1.14%
2018-04-30	0	1.760	1.760	1.780	1.610	1.610	2,000	3,220	1.6100	1.760	1.760	1.780	1.610	1.610	2,000	1.6100	0.00%
2018-04-27	0	1.760	1.610	1.760	-	-	0	0	-	1.760	1.610	1.760	-	-	0	-	-0.56%
2018-04-26	0	1.770	1.610	1.770	-	-	0	0	-	1.770	1.610	1.770	-	-	0	-	0.00%
2018-04-25	0	1.770	1.610	1.770	-	-	0	0	-	1.770	1.610	1.770	-	-	0	-	-0.56%
2018-04-24	0	1.780	1.610	1.780	1.770	1.790	17,545	31,225	1.7797	1.780	1.610	1.780	1.770	1.790	17,545	1.7797	0.00%
2018-04-23	0	1.780	1.610	1.780	-	-	0	0	-	1.780	1.610	1.780	-	-	0	-	-0.56%
2018-04-20	0	1.790	1.650	1.790	1.790	1.800	4,000,000	7,199,900	1.8000	1.790	1.650	1.790	1.790	1.800	4,000,000	1.8000	-2.72%
2018-04-19	0	1.840	1.800	1.840	1.590	1.840	86,000	151,180	1.7579	1.840	1.800	1.840	1.590	1.840	86,000	1.7579	5.75%
2018-04-18	0	1.740	1.580	1.740	-	-	0	0	-	1.740	1.580	1.740	-	-	0	-	-1.14%
2018-04-17	0	1.760	1.580	1.760	-	-	0	0	-	1.760	1.580	1.760	-	-	0	-	0.00%
2018-04-16	0	1.760	1.580	1.760	-	-	0	0	-	1.760	1.580	1.760	-	-	0	-	0.00%
2018-04-13	0	1.760	1.700	1.760	1.620	1.760	12,000	20,280	1.6900	1.760	1.700	1.760	1.620	1.760	12,000	1.6900	3.53%
2018-04-12	0	1.700	1.610	1.760	-	-	0	0	-	1.700	1.610	1.760	-	-	0	-	0.00%
2018-04-11	0	1.700	1.580	1.720	-	-	0	0	-	1.700	1.580	1.720	-	-	0	-	0.00%
2018-04-10	0	1.700	1.700	1.760	1.610	1.610	10,000	16,100	1.6100	1.700	1.700	1.760	1.610	1.610	10,000	1.6100	0.00%
2018-04-09	0	1.700	1.580	1.700	-	-	0	0	-	1.700	1.580	1.700	-	-	0	-	0.00%
2018-04-06	0	1.700	1.620	1.700	1.620	1.700	16,000	26,980	1.6863	1.700	1.620	1.700	1.620	1.700	16,000	1.6863	0.00%
2018-04-04	0	1.700	1.580	1.700	-	-	0	0	-	1.700	1.580	1.700	-	-	0	-	0.00%
2018-04-03	0	1.700	1.580	1.760	-	-	0	0	-	1.700	1.580	1.760	-	-	0	-	0.00%
2018-03-29	0	1.700	1.700	1.760	1.600	1.620	126,000	202,760	1.6092	1.700	1.700	1.760	1.600	1.620	126,000	1.6092	-0.58%
2018-03-28	0	1.710	1.650	1.710	-	-	0	0	-	1.710	1.650	1.710	-	-	0	-	0.00%
2018-03-27	0	1.710	1.710	1.730	1.620	1.680	20,000	32,760	1.6380	1.710	1.710	1.730	1.620	1.680	20,000	1.6380	0.00%
2018-03-26	0	1.710	1.710	1.730	1.680	1.690	6,000	10,100	1.6833	1.710	1.710	1.730	1.680	1.690	6,000	1.6833	1.18%
2018-03-23	0	1.690	1.610	1.730	1.690	1.690	88,000	148,720	1.6900	1.690	1.610	1.730	1.690	1.690	88,000	1.6900	-1.17%
2018-03-22	0	1.710	1.660	1.730	1.670	1.730	4,552,000	7,603,560	1.6704	1.710	1.660	1.730	1.670	1.730	4,552,000	1.6704	-1.16%
2018-03-21	0	1.730	1.730	1.750	1.630	1.720	5,046,000	8,228,860	1.6308	1.730	1.730	1.750	1.630	1.720	5,046,000	1.6308	-1.70%
2018-03-20	0	1.760	1.610	1.850	-	-	0	0	-	1.760	1.610	1.850	-	-	0	-	0.00%
2018-03-19	0	1.760	1.680	1.760	-	-	0	0	-	1.760	1.680	1.760	-	-	0	-	0.00%
2018-03-16	0	1.760	1.760	1.780	1.700	1.700	10,000	17,000	1.7000	1.760	1.760	1.780	1.700	1.700	10,000	1.7000	-1.68%
2018-03-15	0	1.790	1.700	1.790	1.700	1.790	114,000	193,980	1.7016	1.790	1.700	1.790	1.700	1.790	114,000	1.7016	4.68%
2018-03-14	0	1.710	1.700	1.770	-	-	0	0	-	1.710	1.700	1.770	-	-	0	-	0.00%
2018-03-13	0	1.710	1.710	1.760	1.700	1.770	64,000	112,300	1.7547	1.710	1.710	1.760	1.700	1.770	64,000	1.7547	-3.39%
2018-03-12	0	1.770	1.770	1.820	1.700	1.770	126,000	218,140	1.7313	1.770	1.770	1.820	1.700	1.770	126,000	1.7313	-2.75%
2018-03-09	0	1.820	1.700	1.860	1.790	1.820	72,000	129,880	1.8039	1.820	1.700	1.860	1.790	1.820	72,000	1.8039	4.60%
2018-03-08	0	1.740	1.740	1.800	1.730	1.740	30,000	51,920	1.7307	1.740	1.740	1.800	1.730	1.740	30,000	1.7307	1.16%
2018-03-07	0	1.720	1.710	1.880	-	-	0	0	-	1.720	1.710	1.880	-	-	0	-	0.00%
2018-03-06	0	1.720	1.720	1.880	1.720	1.800	28,000	49,800	1.7786	1.720	1.720	1.880	1.720	1.800	28,000	1.7786	-3.91%
2018-03-05	0	1.790	-	1.850	1.790	1.790	60,000	107,400	1.7900	1.790	-	1.850	1.790	1.790	60,000	1.7900	0.00%
2018-03-02	0	1.790	1.610	1.800	1.800	1.800	20,000	36,000	1.8000	1.790	1.610	1.800	1.800	1.800	20,000	1.8000	-3.76%
2018-03-01	0	1.860	1.510	1.860	-	-	0	0	-	1.860	1.510	1.860	-	-	0	-	0.00%
2018-02-28	0	1.860	1.440	1.870	-	-	0	0	-	1.860	1.440	1.870	-	-	0	-	0.00%
2018-02-27	0	1.860	1.800	1.860	-	-	0	0	-	1.860	1.800	1.860	-	-	0	-	0.00%
2018-02-26	0	1.860	1.450	1.860	-	-	0	0	-	1.860	1.450	1.860	-	-	0	-	0.00%
2018-02-23	0	1.860	1.860	1.870	1.820	1.870	44,000	80,280	1.8245	1.860	1.860	1.870	1.820	1.870	44,000	1.8245	-1.06%
2018-02-22	0	1.880	1.750	1.950	-	-	0	0	-	1.880	1.750	1.950	-	-	0	-	0.00%
2018-02-21	0	1.880	1.490	1.960	-	-	0	0	-	1.880	1.490	1.960	-	-	0	-	0.00%
2018-02-20	0	1.880	1.420	1.950	-	-	0	0	-	1.880	1.420	1.950	-	-	0	-	0.00%
2018-02-15	0	1.880	1.410	1.950	-	-	0	0	-	1.880	1.410	1.950	-	-	0	-	0.00%
2018-02-14	0	1.880	1.700	1.880	-	-	0	0	-	1.880	1.700	1.880	-	-	0	-	-1.05%
2018-02-13	0	1.900	1.900	1.940	1.840	1.960	34,000	62,920	1.8506	1.900	1.900	1.940	1.840	1.960	34,000	1.8506	3.26%
2018-02-12	0	1.840	1.800	1.850	1.840	1.840	12,000	22,080	1.8400	1.840	1.800	1.850	1.840	1.840	12,000	1.8400	0.00%
2018-02-09	0	1.840	1.800	1.850	1.800	1.840	130,000	235,260	1.8097	1.840	1.800	1.850	1.800	1.840	130,000	1.8097	-3.16%
2018-02-08	0	1.900	1.830	1.900	1.880	1.900	30,000	56,920	1.8973	1.900	1.830	1.900	1.880	1.900	30,000	1.8973	-2.56%
2018-02-07	0	1.950	1.800	1.950	-	-	0	0	-	1.950	1.800	1.950	-	-	0	-	0.00%
2018-02-06	0	1.950	1.850	1.950	1.850	1.970	232,000	436,240	1.8803	1.950	1.850	1.950	1.850	1.970	232,000	1.8803	2.63%
2018-02-05	0	1.900	1.900	1.950	1.900	1.910	50,000	95,300	1.9060	1.900	1.900	1.950	1.900	1.910	50,000	1.9060	-3.06%
2018-02-02	0	1.960	1.910	1.970	1.950	1.960	170,000	331,700	1.9512	1.960	1.910	1.970	1.950	1.960	170,000	1.9512	0.51%
2018-02-01	0	1.950	1.850	1.960	-	-	0	0	-	1.950	1.850	1.960	-	-	0	-	0.00%
2018-01-31	0	1.950	1.950	1.960	1.920	1.930	150,000	289,300	1.9287	1.950	1.950	1.960	1.920	1.930	150,000	1.9287	-1.52%
2018-01-30	0	1.980	1.930	1.980	1.930	1.980	6,000	11,680	1.9467	1.980	1.930	1.980	1.930	1.980	6,000	1.9467	0.00%
2018-01-29	0	1.980	1.880	1.980	1.900	1.990	48,000	93,420	1.9463	1.980	1.880	1.980	1.900	1.990	48,000	1.9463	2.06%
2018-01-26	0	1.940	1.880	1.990	1.930	2.000	121,500	240,195	1.9769	1.940	1.880	1.990	1.930	2.000	121,500	1.9769	-2.51%
2018-01-25	0	1.990	1.930	1.990	-	-	0	0	-	1.990	1.930	1.990	-	-	0	-	-0.50%
2018-01-24	0	2.000	1.970	2.000	1.980	2.000	60,000	119,400	1.9900	2.000	1.970	2.000	1.980	2.000	60,000	1.9900	1.01%
2018-01-23	0	1.980	1.920	1.990	-	-	0	0	-	1.980	1.920	1.990	-	-	0	-	0.00%
2018-01-22	0	1.980	1.900	1.980	-	-	0	0	-	1.980	1.900	1.980	-	-	0	-	0.00%
2018-01-19	0	1.980	1.980	2.010	1.910	1.910	10,000	19,100	1.9100	1.980	1.980	2.010	1.910	1.910	10,000	1.9100	-1.49%
2018-01-18	0	2.010	1.930	2.010	1.930	2.010	90,000	178,860	1.9873	2.010	1.930	2.010	1.930	2.010	90,000	1.9873	1.52%
2018-01-17	0	1.980	1.920	1.980	1.910	1.980	30,000	58,280	1.9427	1.980	1.920	1.980	1.910	1.980	30,000	1.9427	0.00%
2018-01-16	0	1.980	1.950	1.990	1.900	1.980	37,500	73,010	1.9469	1.980	1.950	1.990	1.900	1.980	37,500	1.9469	-0.50%
2018-01-15	0	1.990	1.950	1.990	1.900	1.990	82,000	161,560	1.9702	1.990	1.950	1.990	1.900	1.990	82,000	1.9702	0.00%
2018-01-12	0	1.990	1.950	1.990	-	-	0	0	-	1.990	1.950	1.990	-	-	0	-	-0.50%
2018-01-11	0	2.000	1.940	2.000	1.970	2.000	116,000	229,880	1.9817	2.000	1.940	2.000	1.970	2.000	116,000	1.9817	1.52%
2018-01-10	0	1.970	1.960	1.980	1.910	1.970	74,000	144,380	1.9511	1.970	1.960	1.980	1.910	1.970	74,000	1.9511	1.03%
2018-01-09	0	1.950	1.900	1.950	1.870	1.950	238,000	457,800	1.9235	1.950	1.900	1.950	1.870	1.950	238,000	1.9235	0.00%
2018-01-08	0	1.950	1.890	1.960	-	-	0	0	-	1.950	1.890	1.960	-	-	0	-	0.00%
2018-01-05	0	1.950	1.880	1.950	1.880	1.970	6,000	11,500	1.9167	1.950	1.880	1.950	1.880	1.970	6,000	1.9167	-0.51%
2018-01-04	0	1.960	1.930	1.970	1.900	1.990	160,000	312,520	1.9533	1.960	1.930	1.970	1.900	1.990	160,000	1.9533	-4.85%
2018-01-03	0	2.060	1.990	2.060	2.000	2.060	24,000	48,140	2.0058	2.060	1.990	2.060	2.000	2.060	24,000	2.0058	3.00%
2018-01-02	0	2.000	1.990	2.030	1.990	2.350	1,042,000	2,154,680	2.0678	2.000	1.990	2.030	1.990	2.350	1,042,000	2.0678	-14.89%
2017-12-29	0	2.350	2.320	2.400	2.000	2.400	4,886,000	10,443,100	2.1374	2.350	2.320	2.400	2.000	2.400	4,886,000	2.1374	9.81%
2017-12-28	0	2.140	2.030	2.140	2.000	2.140	494,000	1,032,460	2.0900	2.140	2.030	2.140	2.000	2.140	494,000	2.0900	1.90%
2017-12-27	0	2.100	2.000	2.100	1.950	2.100	217,000	441,210	2.0332	2.100	2.000	2.100	1.950	2.100	217,000	2.0332	7.69%
2017-12-22	0	1.950	1.950	2.000	1.940	1.960	122,000	238,000	1.9508	1.950	1.950	2.000	1.940	1.960	122,000	1.9508	-2.01%
2017-12-21	0	1.990	1.950	1.990	1.950	1.990	42,000	82,780	1.9710	1.990	1.950	1.990	1.950	1.990	42,000	1.9710	2.05%
2017-12-20	0	1.950	1.950	1.970	1.920	2.040	162,000	319,260	1.9707	1.950	1.950	1.970	1.920	2.040	162,000	1.9707	-4.41%
2017-12-19	0	2.040	1.900	2.040	1.850	2.040	410,000	802,020	1.9561	2.040	1.900	2.040	1.850	2.040	410,000	1.9561	10.27%
2017-12-18	0	1.850	1.850	1.930	1.800	1.910	182,000	341,600	1.8769	1.850	1.850	1.930	1.800	1.910	182,000	1.8769	2.78%
2017-12-15	0	1.800	1.800	1.850	1.700	1.800	138,000	240,740	1.7445	1.800	1.800	1.850	1.700	1.800	138,000	1.7445	4.65%
2017-12-14	0	1.720	1.720	1.740	1.700	1.730	32,000	54,880	1.7150	1.720	1.720	1.740	1.700	1.730	32,000	1.7150	1.18%
2017-12-13	0	1.700	1.650	1.700	1.550	1.750	146,000	242,840	1.6633	1.700	1.650	1.700	1.550	1.750	146,000	1.6633	4.94%
2017-12-12	0	1.620	1.560	1.790	-	-	0	0	-	1.620	1.560	1.790	-	-	0	-	0.00%
2017-12-11	0	1.620	1.570	1.680	-	-	0	0	-	1.620	1.570	1.680	-	-	0	-	0.00%
2017-12-08	0	1.620	1.620	1.650	1.610	1.650	519,500	853,485	1.6429	1.620	1.620	1.650	1.610	1.650	519,500	1.6429	0.62%
2017-12-07	0	1.610	1.600	1.700	1.520	1.700	556,000	913,840	1.6436	1.610	1.600	1.700	1.520	1.700	556,000	1.6436	0.62%
2017-12-06	0	1.600	1.600	1.690	1.600	1.720	28,000	46,440	1.6586	1.600	1.600	1.690	1.600	1.720	28,000	1.6586	-5.88%
2017-12-05	0	1.700	1.700	1.730	1.690	1.840	26,000	45,940	1.7669	1.700	1.700	1.730	1.690	1.840	26,000	1.7669	-3.95%
2017-12-04	0	1.770	1.750	1.850	1.650	1.940	772,000	1,383,160	1.7917	1.770	1.750	1.850	1.650	1.940	772,000	1.7917	7.27%
2017-12-01	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2017-11-30	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2017-11-29	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2017-11-28	0	1.650	1.570	1.680	-	-	0	0	-	1.650	1.570	1.680	-	-	0	-	0.00%
2017-11-27	0	1.650	1.570	1.650	1.630	1.670	22,000	36,460	1.6573	1.650	1.570	1.650	1.630	1.670	22,000	1.6573	1.23%
2017-11-24	0	1.630	1.570	1.700	1.630	1.630	4,000	6,520	1.6300	1.630	1.570	1.700	1.630	1.630	4,000	1.6300	3.82%
2017-11-23	0	1.570	1.570	1.670	1.570	1.570	2,000	3,140	1.5700	1.570	1.570	1.670	1.570	1.570	2,000	1.5700	-4.85%
2017-11-22	0	1.650	1.550	1.700	-	-	0	0	-	1.650	1.550	1.700	-	-	0	-	0.00%
2017-11-21	0	1.650	1.610	1.670	1.650	1.650	30,000	49,500	1.6500	1.650	1.610	1.670	1.650	1.650	30,000	1.6500	3.12%
2017-11-20	0	1.600	1.550	1.620	1.500	1.750	54,000	83,780	1.5515	1.600	1.550	1.620	1.500	1.750	54,000	1.5515	0.00%
2017-11-17	0	1.600	1.510	1.720	-	-	0	0	-	1.600	1.510	1.720	-	-	0	-	0.00%
2017-11-16	0	1.600	1.500	1.600	1.580	1.600	16,000	25,480	1.5925	1.600	1.500	1.600	1.580	1.600	16,000	1.5925	0.00%
2017-11-15	0	1.600	1.510	1.670	1.600	1.600	4,000	6,400	1.6000	1.600	1.510	1.670	1.600	1.600	4,000	1.6000	2.56%
2017-11-14	0	1.560	1.500	1.600	-	-	0	0	-	1.560	1.500	1.600	-	-	0	-	0.00%
2017-11-13	0	1.560	1.560	1.620	1.490	1.520	8,000	12,040	1.5050	1.560	1.560	1.620	1.490	1.520	8,000	1.5050	-3.70%
2017-11-10	0	1.620	1.480	1.620	1.570	1.620	40,000	64,260	1.6065	1.620	1.480	1.620	1.570	1.620	40,000	1.6065	1.89%
2017-11-09	0	1.590	1.590	1.620	1.590	1.610	18,000	28,860	1.6033	1.590	1.590	1.620	1.590	1.610	18,000	1.6033	-0.62%
2017-11-08	0	1.600	1.600	1.680	-	-	0	0	-	1.600	1.600	1.680	-	-	0	-	1.91%
2017-11-07	0	1.570	1.570	1.700	-	-	0	0	-	1.570	1.570	1.700	-	-	0	-	0.00%
2017-11-06	0	1.570	1.570	1.750	-	-	0	0	-	1.570	1.570	1.750	-	-	0	-	0.64%
2017-11-03	0	1.560	1.520	1.630	1.520	1.620	196,005	311,067	1.5870	1.560	1.520	1.630	1.520	1.620	196,005	1.5870	-2.50%
2017-11-02	0	1.600	1.540	1.600	1.490	1.600	68,000	105,060	1.5450	1.600	1.540	1.600	1.490	1.600	68,000	1.5450	0.00%
2017-11-01	0	1.600	1.580	1.600	1.580	1.620	112,000	178,760	1.5961	1.600	1.580	1.600	1.580	1.620	112,000	1.5961	-3.03%
2017-10-31	0	1.650	1.600	1.680	1.560	1.650	54,800	86,876	1.5853	1.650	1.600	1.680	1.560	1.650	54,800	1.5853	5.10%
2017-10-30	0	1.570	1.550	1.570	1.570	1.600	146,000	230,680	1.5800	1.570	1.550	1.570	1.570	1.600	146,000	1.5800	-1.87%
2017-10-27	0	1.600	1.600	1.690	1.600	1.660	16,000	26,120	1.6325	1.600	1.600	1.690	1.600	1.660	16,000	1.6325	-3.61%
2017-10-26	0	1.660	1.660	1.700	1.660	1.700	30,000	50,080	1.6693	1.660	1.660	1.700	1.660	1.700	30,000	1.6693	-2.35%
2017-10-25	0	1.700	1.670	1.700	-	-	0	0	-	1.700	1.670	1.700	-	-	0	-	0.00%
2017-10-24	0	1.700	1.690	1.700	1.560	1.700	22,000	36,380	1.6536	1.700	1.690	1.700	1.560	1.700	22,000	1.6536	-1.16%
2017-10-23	0	1.720	1.690	1.720	1.720	1.720	32,000	55,040	1.7200	1.720	1.690	1.720	1.720	1.720	32,000	1.7200	-1.15%
2017-10-20	0	1.740	1.740	1.750	1.660	1.740	82,000	139,000	1.6951	1.740	1.740	1.750	1.660	1.740	82,000	1.6951	3.57%
2017-10-19	0	1.680	1.660	1.700	1.650	1.750	48,000	81,240	1.6925	1.680	1.660	1.700	1.650	1.750	48,000	1.6925	0.60%
2017-10-18	0	1.670	1.670	1.700	1.540	1.700	620,000	997,640	1.6091	1.670	1.670	1.700	1.540	1.700	620,000	1.6091	-7.22%
2017-10-17	0	1.800	1.800	1.820	1.700	1.760	110,000	190,040	1.7276	1.800	1.800	1.820	1.700	1.760	110,000	1.7276	2.27%
2017-10-16	0	1.760	1.730	1.930	1.760	1.760	20,000	35,200	1.7600	1.760	1.730	1.930	1.760	1.760	20,000	1.7600	-2.22%
2017-10-13	0	1.800	1.800	1.900	1.760	1.760	10,000	17,600	1.7600	1.800	1.800	1.900	1.760	1.760	10,000	1.7600	2.27%
2017-10-12	0	1.760	1.760	1.940	1.760	1.760	30,000	52,800	1.7600	1.760	1.760	1.940	1.760	1.760	30,000	1.7600	-1.12%
2017-10-11	0	1.780	1.720	1.930	-	-	0	0	-	1.780	1.720	1.930	-	-	0	-	0.00%
2017-10-10	0	1.780	1.740	1.780	1.720	1.800	108,000	191,580	1.7739	1.780	1.740	1.780	1.720	1.800	108,000	1.7739	2.89%
2017-10-09	0	1.730	1.730	1.840	1.730	1.800	94,000	166,120	1.7672	1.730	1.730	1.840	1.730	1.800	94,000	1.7672	0.00%
2017-10-06	0	1.730	1.730	1.820	1.730	1.730	4,000	6,920	1.7300	1.730	1.730	1.820	1.730	1.730	4,000	1.7300	-3.35%
2017-10-04	0	1.790	1.750	1.850	1.740	1.790	120,000	211,660	1.7638	1.790	1.750	1.850	1.740	1.790	120,000	1.7638	-3.24%
2017-10-03	0	1.850	1.750	1.850	1.850	1.850	16,000	29,600	1.8500	1.850	1.750	1.850	1.850	1.850	16,000	1.8500	-3.65%
2017-09-29	0	1.920	1.760	1.920	1.940	1.940	2,000	3,880	1.9400	1.920	1.760	1.920	1.940	1.940	2,000	1.9400	-1.03%
2017-09-28	0	1.940	1.740	1.940	1.740	1.950	30,000	55,160	1.8387	1.940	1.740	1.940	1.740	1.950	30,000	1.8387	7.78%
2017-09-27	0	1.800	1.770	1.960	1.770	1.800	40,000	71,280	1.7820	1.800	1.770	1.960	1.770	1.800	40,000	1.7820	1.69%
2017-09-26	0	1.770	1.760	1.780	1.760	1.770	8,000	14,120	1.7650	1.770	1.760	1.780	1.760	1.770	8,000	1.7650	-0.56%
2017-09-25	0	1.780	1.780	1.790	1.780	1.780	24,000	42,720	1.7800	1.780	1.780	1.790	1.780	1.780	24,000	1.7800	-1.11%
2017-09-22	0	1.800	1.710	1.880	1.790	1.800	84,000	150,760	1.7948	1.800	1.710	1.880	1.790	1.800	84,000	1.7948	0.00%
2017-09-21	0	1.800	1.750	1.880	1.780	1.800	42,000	75,160	1.7895	1.800	1.750	1.880	1.780	1.800	42,000	1.7895	1.69%
2017-09-20	0	1.770	1.770	1.860	1.730	1.770	18,000	31,400	1.7444	1.770	1.770	1.860	1.730	1.770	18,000	1.7444	-4.84%
2017-09-19	0	1.860	1.800	1.860	1.860	1.860	4,000	7,440	1.8600	1.860	1.800	1.860	1.860	1.860	4,000	1.8600	0.00%
2017-09-18	0	1.860	1.760	1.860	1.880	1.880	28,000	52,640	1.8800	1.860	1.760	1.860	1.880	1.880	28,000	1.8800	3.33%
2017-09-15	0	1.800	1.790	1.880	1.790	1.800	30,000	53,760	1.7920	1.800	1.790	1.880	1.790	1.800	30,000	1.7920	0.56%
2017-09-14	0	1.790	1.780	1.860	-	-	0	0	-	1.790	1.780	1.860	-	-	0	-	0.00%
2017-09-13	0	1.790	1.780	1.880	1.790	1.820	54,000	98,160	1.8178	1.790	1.780	1.880	1.790	1.820	54,000	1.8178	-4.28%
2017-09-12	0	1.870	1.790	1.870	-	-	0	0	-	1.870	1.790	1.870	-	-	0	-	-0.53%
2017-09-11	0	1.880	1.710	1.880	1.880	1.880	46,000	86,480	1.8800	1.880	1.710	1.880	1.880	1.880	46,000	1.8800	7.43%
2017-09-08	0	1.750	1.720	1.880	-	-	0	0	-	1.750	1.720	1.880	-	-	0	-	0.00%
2017-09-07	0	1.750	1.750	1.880	1.740	1.770	48,000	84,400	1.7583	1.750	1.750	1.880	1.740	1.770	48,000	1.7583	-1.13%
2017-09-06	0	1.770	1.770	1.880	1.760	1.760	22,000	38,720	1.7600	1.770	1.770	1.880	1.760	1.760	22,000	1.7600	-1.12%
2017-09-05	0	1.790	1.750	1.800	1.790	1.800	28,000	50,200	1.7929	1.790	1.750	1.800	1.790	1.800	28,000	1.7929	-0.56%
2017-09-04	0	1.800	1.750	1.880	1.780	1.820	64,000	115,600	1.8063	1.800	1.750	1.880	1.780	1.820	64,000	1.8063	1.12%
2017-09-01	0	1.780	1.780	1.820	1.750	1.820	90,000	160,860	1.7873	1.780	1.780	1.820	1.750	1.820	90,000	1.7873	-5.82%
2017-08-31	0	1.890	1.830	1.950	1.810	1.890	72,000	134,780	1.8719	1.890	1.830	1.950	1.810	1.890	72,000	1.8719	0.53%
2017-08-30	0	1.880	1.740	1.950	-	-	0	0	-	1.880	1.740	1.950	-	-	0	-	0.00%
2017-08-29	0	1.880	1.880	1.950	1.730	1.880	16,000	29,500	1.8438	1.880	1.880	1.950	1.730	1.880	16,000	1.8438	1.62%
2017-08-28	0	1.850	1.810	1.880	-	-	0	0	-	1.850	1.810	1.880	-	-	0	-	0.00%
2017-08-25	0	1.850	1.820	1.880	1.700	1.850	70,000	123,780	1.7683	1.850	1.820	1.880	1.700	1.850	70,000	1.7683	-2.63%
2017-08-24	0	1.900	1.800	1.900	1.890	1.900	6,000	11,380	1.8967	1.900	1.800	1.900	1.890	1.900	6,000	1.8967	0.00%
2017-08-22	0	1.900	1.650	1.900	1.900	1.900	12,000	22,800	1.9000	1.900	1.650	1.900	1.900	1.900	12,000	1.9000	5.56%
2017-08-21	0	1.800	1.550	1.900	-	-	0	0	-	1.800	1.550	1.900	-	-	0	-	0.00%
2017-08-18	0	1.800	1.800	1.900	1.680	1.680	4,000	6,720	1.6800	1.800	1.800	1.900	1.680	1.680	4,000	1.6800	-4.76%
2017-08-17	0	1.890	1.750	1.890	-	-	0	0	-	1.890	1.750	1.890	-	-	0	-	0.00%
2017-08-16	0	1.890	1.780	1.930	1.750	1.890	4,000	7,280	1.8200	1.890	1.780	1.930	1.750	1.890	4,000	1.8200	0.00%
2017-08-15	0	1.890	1.800	1.890	-	-	0	0	-	1.890	1.800	1.890	-	-	0	-	0.00%
2017-08-14	0	1.890	1.890	1.910	1.890	1.910	92,000	174,680	1.8987	1.890	1.890	1.910	1.890	1.910	92,000	1.8987	2.72%
2017-08-11	0	1.840	1.830	1.900	1.830	1.890	40,000	73,980	1.8495	1.840	1.830	1.900	1.830	1.890	40,000	1.8495	0.55%
2017-08-10	0	1.830	1.800	1.830	1.800	1.850	44,000	80,200	1.8227	1.830	1.800	1.830	1.800	1.850	44,000	1.8227	-1.08%
2017-08-09	0	1.850	1.850	1.900	1.850	1.850	10,000	18,500	1.8500	1.850	1.850	1.900	1.850	1.850	10,000	1.8500	0.00%
2017-08-08	0	1.850	1.850	1.900	1.850	1.860	82,000	152,100	1.8549	1.850	1.850	1.900	1.850	1.860	82,000	1.8549	-0.54%
2017-08-07	0	1.860	1.860	1.900	1.850	1.850	8,000	14,800	1.8500	1.860	1.860	1.900	1.850	1.850	8,000	1.8500	-2.11%
2017-08-04	0	1.900	1.840	1.900	-	-	0	0	-	1.900	1.840	1.900	-	-	0	-	-1.55%
2017-08-03	0	1.930	1.870	1.950	1.850	1.930	6,000	11,420	1.9033	1.930	1.870	1.950	1.850	1.930	6,000	1.9033	0.00%
2017-08-02	0	1.930	1.820	1.930	1.930	1.970	64,000	124,880	1.9513	1.930	1.820	1.930	1.930	1.970	64,000	1.9513	7.22%
2017-08-01	0	1.800	1.800	1.920	1.800	1.800	2,000	3,600	1.8000	1.800	1.800	1.920	1.800	1.800	2,000	1.8000	0.00%
2017-07-31	0	1.800	1.800	1.920	1.800	1.810	20,000	36,120	1.8060	1.800	1.800	1.920	1.800	1.810	20,000	1.8060	-3.23%
2017-07-28	0	1.860	1.800	1.950	-	-	20,000	39,000	1.9500	1.860	1.800	1.950	-	-	20,000	1.9500	0.00%
2017-07-27	0	1.860	1.860	1.940	1.860	1.900	44,000	82,560	1.8764	1.860	1.860	1.940	1.860	1.900	44,000	1.8764	-1.06%
2017-07-26	0	1.880	1.880	1.900	1.870	1.870	20,000	37,400	1.8700	1.880	1.880	1.900	1.870	1.870	20,000	1.8700	-0.53%
2017-07-25	0	1.890	1.890	1.900	-	-	0	0	-	1.890	1.890	1.900	-	-	0	-	2.16%
2017-07-24	0	1.850	1.850	1.900	1.850	1.900	136,000	253,360	1.8629	1.850	1.850	1.900	1.850	1.900	136,000	1.8629	-2.63%
2017-07-21	0	1.900	1.900	1.950	1.900	1.900	20,000	38,000	1.9000	1.900	1.900	1.950	1.900	1.900	20,000	1.9000	-3.06%
2017-07-20	0	1.960	1.900	1.960	1.900	2.020	100,000	194,040	1.9404	1.960	1.900	1.960	1.900	2.020	100,000	1.9404	5.95%
2017-07-19	0	1.850	1.840	1.950	1.850	1.870	26,000	48,220	1.8546	1.850	1.840	1.950	1.850	1.870	26,000	1.8546	-2.12%
2017-07-18	0	1.890	1.870	1.980	1.890	1.890	4,000	7,560	1.8900	1.890	1.870	1.980	1.890	1.890	4,000	1.8900	-0.53%
2017-07-17	0	1.900	1.900	1.980	1.870	1.900	44,000	83,480	1.8973	1.900	1.900	1.980	1.870	1.900	44,000	1.8973	0.00%
2017-07-14	0	1.900	1.880	1.980	1.900	1.900	40,000	76,000	1.9000	1.900	1.880	1.980	1.900	1.900	40,000	1.9000	1.06%
2017-07-13	0	1.880	1.880	2.000	1.880	1.880	16,000	30,080	1.8800	1.880	1.880	2.000	1.880	1.880	16,000	1.8800	-2.08%
2017-07-12	0	1.920	1.890	2.000	-	-	0	0	-	1.920	1.890	2.000	-	-	0	-	0.00%
2017-07-11	0	1.920	1.890	2.000	-	-	0	0	-	1.920	1.890	2.000	-	-	0	-	0.00%
2017-07-10	0	1.920	1.890	2.000	-	-	0	0	-	1.920	1.890	2.000	-	-	0	-	0.00%
2017-07-07	0	1.920	1.920	1.990	1.900	1.910	52,000	99,300	1.9096	1.920	1.920	1.990	1.900	1.910	52,000	1.9096	-1.54%
2017-07-06	0	1.950	1.950	2.030	1.850	1.950	84,000	159,860	1.9031	1.950	1.950	2.030	1.850	1.950	84,000	1.9031	-1.52%
2017-07-05	0	1.980	1.980	2.020	1.980	2.050	110,000	224,800	2.0436	1.980	1.980	2.020	1.980	2.050	110,000	2.0436	-1.00%
2017-07-04	0	2.000	1.960	2.080	1.950	2.000	66,180	132,060	1.9955	2.000	1.960	2.080	1.950	2.000	66,180	1.9955	0.00%
2017-07-03	0	2.000	1.990	2.050	2.000	2.010	72,000	144,100	2.0014	2.000	1.990	2.050	2.000	2.010	72,000	2.0014	-9.09%
2017-06-30	0	2.200	2.070	2.200	2.000	2.200	250,000	530,720	2.1229	2.200	2.070	2.200	2.000	2.200	250,000	2.1229	4.76%
2017-06-29	0	2.100	2.050	2.100	1.880	2.100	312,000	626,080	2.0067	2.100	2.050	2.100	1.880	2.100	312,000	2.0067	13.51%
2017-06-28	0	1.850	1.800	1.900	1.850	1.860	77,270	142,895	1.8493	1.850	1.800	1.900	1.850	1.860	77,270	1.8493	-5.13%
2017-06-27	0	1.950	1.850	1.950	1.750	1.960	18,000	31,960	1.7756	1.950	1.850	1.950	1.750	1.960	18,000	1.7756	0.00%
2017-06-26	0	1.950	1.860	1.950	-	-	0	0	-	1.950	1.860	1.950	-	-	0	-	-0.51%
2017-06-23	0	1.960	1.850	1.960	1.960	1.960	2,000	3,920	1.9600	1.960	1.850	1.960	1.960	1.960	2,000	1.9600	1.55%
2017-06-22	0	1.930	1.900	1.950	1.900	1.930	86,900	166,031	1.9106	1.930	1.900	1.950	1.900	1.930	86,900	1.9106	6.04%
2017-06-21	0	1.820	1.820	1.840	1.780	1.900	60,000	111,500	1.8583	1.820	1.820	1.840	1.780	1.900	60,000	1.8583	-4.21%
2017-06-20	0	1.900	1.850	1.930	1.850	1.900	12,000	22,300	1.8583	1.900	1.850	1.930	1.850	1.900	12,000	1.8583	1.06%
2017-06-19	0	1.880	1.850	1.960	-	-	0	0	-	1.880	1.850	1.960	-	-	0	-	0.00%
2017-06-16	0	1.880	1.880	1.950	1.870	1.870	8,000	14,960	1.8700	1.880	1.880	1.950	1.870	1.870	8,000	1.8700	-3.59%
2017-06-15	0	1.950	1.880	1.960	1.910	1.950	26,000	49,740	1.9131	1.950	1.880	1.960	1.910	1.950	26,000	1.9131	2.09%
2017-06-14	0	1.910	1.910	1.960	-	-	0	0	-	1.910	1.910	1.960	-	-	0	-	0.00%
2017-06-13	0	1.910	1.880	1.950	1.900	1.960	42,000	80,020	1.9052	1.910	1.880	1.950	1.900	1.960	42,000	1.9052	0.53%
2017-06-12	0	1.900	1.860	1.950	-	-	0	0	-	1.900	1.860	1.950	-	-	0	-	0.00%
2017-06-09	0	1.900	1.900	1.970	1.860	1.900	40,583	76,735	1.8908	1.900	1.900	1.970	1.860	1.900	40,583	1.8908	0.00%
2017-06-08	0	1.900	1.880	1.970	-	-	0	0	-	1.900	1.880	1.970	-	-	0	-	0.00%
2017-06-07	0	1.900	1.900	1.910	1.870	1.990	158,000	302,820	1.9166	1.900	1.900	1.910	1.870	1.990	158,000	1.9166	-2.56%
2017-06-06	0	1.950	1.910	2.000	1.950	1.950	68,000	132,600	1.9500	1.950	1.910	2.000	1.950	1.950	68,000	1.9500	-0.51%
2017-06-05	0	1.960	1.900	2.000	1.940	2.040	222,000	434,360	1.9566	1.960	1.900	2.000	1.940	2.040	222,000	1.9566	3.16%
2017-06-02	0	1.900	1.890	2.000	1.900	1.900	30,000	57,000	1.9000	1.900	1.890	2.000	1.900	1.900	30,000	1.9000	0.00%
2017-06-01	0	1.900	1.900	1.950	1.890	2.020	62,550	122,610	1.9602	1.900	1.900	1.950	1.890	2.020	62,550	1.9602	1.06%
2017-05-31	0	1.880	1.860	2.000	1.880	1.920	86,000	164,480	1.9126	1.880	1.860	2.000	1.880	1.920	86,000	1.9126	-2.08%
2017-05-29	0	1.920	1.920	1.980	1.920	1.920	6,000	11,520	1.9200	1.920	1.920	1.980	1.920	1.920	6,000	1.9200	-4.00%
2017-05-26	0	2.000	1.930	2.040	2.000	2.000	30,000	60,000	2.0000	2.000	1.930	2.040	2.000	2.000	30,000	2.0000	2.56%
2017-05-25	0	1.950	1.900	1.990	1.930	1.950	50,000	97,040	1.9408	1.950	1.900	1.990	1.930	1.950	50,000	1.9408	0.52%
2017-05-24	0	1.940	1.940	2.000	1.910	1.940	12,000	22,980	1.9150	1.940	1.940	2.000	1.910	1.940	12,000	1.9150	-5.37%
2017-05-23	0	2.050	1.950	2.050	1.950	2.050	30,000	61,300	2.0433	2.050	1.950	2.050	1.950	2.050	30,000	2.0433	3.02%
2017-05-22	0	1.990	1.920	1.990	1.990	2.060	28,000	56,560	2.0200	1.990	1.920	1.990	1.990	2.060	28,000	2.0200	-2.93%
2017-05-19	0	2.050	1.920	2.050	2.050	2.050	14,000	28,700	2.0500	2.050	1.920	2.050	2.050	2.050	14,000	2.0500	0.00%
2017-05-18	0	2.050	1.920	2.050	2.050	2.050	20,000	41,000	2.0500	2.050	1.920	2.050	2.050	2.050	20,000	2.0500	2.50%
2017-05-17	0	2.000	1.940	2.020	2.000	2.000	16,550	33,083	1.9990	2.000	1.940	2.020	2.000	2.000	16,550	1.9990	-0.99%
2017-05-16	0	2.020	1.950	2.050	2.020	2.020	2,000	4,040	2.0200	2.020	1.950	2.050	2.020	2.020	2,000	2.0200	0.00%
2017-05-15	0	2.020	1.960	2.050	2.020	2.020	36,000	72,720	2.0200	2.020	1.960	2.050	2.020	2.020	36,000	2.0200	-0.49%
2017-05-12	0	2.030	1.950	2.030	-	-	0	0	-	2.030	1.950	2.030	-	-	0	-	0.00%
2017-05-11	0	2.030	1.900	2.030	1.890	2.030	108,550	211,643	1.9497	2.030	1.900	2.030	1.890	2.030	108,550	1.9497	2.53%
2017-05-10	0	1.980	1.950	2.040	1.900	1.980	12,000	23,600	1.9667	1.980	1.950	2.040	1.900	1.980	12,000	1.9667	-2.94%
2017-05-09	0	2.040	1.920	2.040	1.900	2.040	8,000	15,480	1.9350	2.040	1.920	2.040	1.900	2.040	8,000	1.9350	6.81%
2017-05-08	0	1.910	1.910	2.000	1.880	1.910	12,000	22,620	1.8850	1.910	1.910	2.000	1.880	1.910	12,000	1.8850	-1.55%
2017-05-05	0	1.940	1.940	1.980	1.940	2.000	146,000	285,160	1.9532	1.940	1.940	1.980	1.940	2.000	146,000	1.9532	-3.00%
2017-05-04	0	2.000	1.950	2.000	2.000	2.000	30,000	60,000	2.0000	2.000	1.950	2.000	2.000	2.000	30,000	2.0000	-0.50%
2017-05-02	0	2.010	2.010	2.050	2.010	2.050	98,000	200,820	2.0492	2.010	2.010	2.050	2.010	2.050	98,000	2.0492	0.50%
2017-04-28	0	2.000	1.920	2.000	-	-	0	0	-	2.000	1.920	2.000	-	-	0	-	-1.96%
2017-04-27	0	2.040	1.910	2.040	-	-	0	0	-	2.040	1.910	2.040	-	-	0	-	-0.49%
2017-04-26	0	2.050	1.900	2.050	2.050	2.050	10,000	20,500	2.0500	2.050	1.900	2.050	2.050	2.050	10,000	2.0500	0.00%
2017-04-25	0	2.050	1.900	2.060	2.050	2.050	26,000	53,300	2.0500	2.050	1.900	2.060	2.050	2.050	26,000	2.0500	-0.49%
2017-04-24	0	2.060	1.900	2.060	1.980	2.060	55,500	111,995	2.0179	2.060	1.900	2.060	1.980	2.060	55,500	2.0179	0.98%
2017-04-21	0	2.040	1.930	2.040	-	-	0	0	-	2.040	1.930	2.040	-	-	0	-	-0.97%
2017-04-20	0	2.060	1.910	2.060	-	-	0	0	-	2.060	1.910	2.060	-	-	0	-	0.00%
2017-04-19	0	2.060	1.930	2.060	1.910	2.060	106,000	210,640	1.9872	2.060	1.930	2.060	1.910	2.060	106,000	1.9872	3.52%
2017-04-18	0	1.990	1.980	2.100	1.990	1.990	40,000	79,600	1.9900	1.990	1.980	2.100	1.990	1.990	40,000	1.9900	-3.40%
2017-04-13	0	2.060	1.970	2.150	2.060	2.060	10,000	20,600	2.0600	2.060	1.970	2.150	2.060	2.060	10,000	2.0600	0.00%
2017-04-12	0	2.060	2.030	2.100	2.000	2.100	62,000	125,940	2.0313	2.060	2.030	2.100	2.000	2.100	62,000	2.0313	1.98%
2017-04-11	0	2.020	1.960	2.150	2.000	2.020	50,000	100,300	2.0060	2.020	1.960	2.150	2.000	2.020	50,000	2.0060	-2.42%
2017-04-10	0	2.070	2.000	2.150	-	-	0	0	-	2.070	2.000	2.150	-	-	0	-	0.00%
2017-04-07	0	2.070	2.000	2.100	1.950	2.090	100,000	206,280	2.0628	2.070	2.000	2.100	1.950	2.090	100,000	2.0628	-0.96%
2017-04-06	0	2.090	2.090	2.150	2.050	2.100	24,000	50,280	2.0950	2.090	2.090	2.150	2.050	2.100	24,000	2.0950	-0.48%
2017-04-05	0	2.100	2.090	2.100	2.130	2.150	520,000	1,117,800	2.1496	2.100	2.090	2.100	2.130	2.150	520,000	2.1496	-1.41%
2017-04-03	0	2.130	2.060	2.130	-	-	0	0	-	2.130	2.060	2.130	-	-	0	-	0.00%
2017-03-31	0	2.130	2.050	2.130	2.040	2.150	212,000	442,200	2.0858	2.130	2.050	2.130	2.040	2.150	212,000	2.0858	1.43%
2017-03-30	0	2.100	2.060	2.150	2.000	2.170	48,000	99,280	2.0683	2.100	2.060	2.150	2.000	2.170	48,000	2.0683	0.00%
2017-03-29	0	2.100	2.100	2.150	2.040	2.060	44,000	90,400	2.0545	2.100	2.100	2.150	2.040	2.060	44,000	2.0545	0.00%
2017-03-28	0	2.100	2.100	2.190	2.100	2.200	131,300	278,371	2.1201	2.100	2.100	2.190	2.100	2.200	131,300	2.1201	-4.55%
2017-03-27	0	2.200	2.190	2.200	2.180	2.250	140,000	308,460	2.2033	2.200	2.190	2.200	2.180	2.250	140,000	2.2033	-6.38%
2017-03-24	0	2.350	2.290	2.350	2.160	2.500	1,648,000	3,841,500	2.3310	2.350	2.290	2.350	2.160	2.500	1,648,000	2.3310	8.80%
2017-03-23	0	2.160	2.110	2.160	2.140	2.200	84,000	182,060	2.1674	2.160	2.110	2.160	2.140	2.200	84,000	2.1674	0.00%
2017-03-22	0	2.160	2.090	2.160	2.080	2.170	392,000	844,960	2.1555	2.160	2.090	2.160	2.080	2.170	392,000	2.1555	0.93%
2017-03-21	0	2.140	2.080	2.150	2.090	2.160	88,000	188,220	2.1389	2.140	2.080	2.150	2.090	2.160	88,000	2.1389	3.88%
2017-03-20	0	2.060	2.060	2.100	2.060	2.100	74,000	154,280	2.0849	2.060	2.060	2.100	2.060	2.100	74,000	2.0849	-2.83%
2017-03-17	0	2.120	2.120	2.160	2.120	2.160	60,000	128,800	2.1467	2.120	2.120	2.160	2.120	2.160	60,000	2.1467	-1.85%
2017-03-16	0	2.160	2.130	2.160	2.150	2.220	360,000	787,440	2.1873	2.160	2.130	2.160	2.150	2.220	360,000	2.1873	-1.82%
2017-03-15	0	2.200	2.160	2.200	2.160	2.220	222,000	490,120	2.2077	2.200	2.160	2.200	2.160	2.220	222,000	2.2077	1.85%
2017-03-14	0	2.160	2.130	2.210	2.100	2.220	266,000	563,800	2.1195	2.160	2.130	2.210	2.100	2.220	266,000	2.1195	2.86%
2017-03-13	0	2.100	2.060	2.220	2.060	2.130	120,000	252,960	2.1080	2.100	2.060	2.220	2.060	2.130	120,000	2.1080	-2.33%
2017-03-10	0	2.150	2.150	2.220	2.100	2.220	120,000	263,500	2.1958	2.150	2.150	2.220	2.100	2.220	120,000	2.1958	-2.27%
2017-03-09	0	2.200	2.160	2.220	2.200	2.230	190,000	420,020	2.2106	2.200	2.160	2.220	2.200	2.230	190,000	2.2106	2.33%
2017-03-08	0	2.150	2.150	2.220	2.140	2.220	326,000	707,840	2.1713	2.150	2.150	2.220	2.140	2.220	326,000	2.1713	0.47%
2017-03-07	0	2.140	2.140	2.180	2.140	2.160	80,000	171,400	2.1425	2.140	2.140	2.180	2.140	2.160	80,000	2.1425	-3.60%
2017-03-06	0	2.220	2.160	2.230	2.160	2.220	28,000	61,080	2.1814	2.220	2.160	2.230	2.160	2.220	28,000	2.1814	0.91%
2017-03-03	0	2.200	2.180	2.230	2.120	2.200	74,000	161,780	2.1862	2.200	2.180	2.230	2.120	2.200	74,000	2.1862	-2.65%
2017-03-02	0	2.260	2.150	2.260	2.180	2.280	104,000	231,420	2.2252	2.260	2.150	2.260	2.180	2.280	104,000	2.2252	3.67%
2017-03-01	0	2.180	2.110	2.190	2.080	2.190	136,000	290,580	2.1366	2.180	2.110	2.190	2.080	2.190	136,000	2.1366	4.31%
2017-02-28	0	2.090	2.070	2.090	1.980	2.090	112,000	229,900	2.0527	2.090	2.070	2.090	1.980	2.090	112,000	2.0527	4.50%
2017-02-27	0	2.000	2.000	2.080	2.000	2.030	132,000	265,980	2.0150	2.000	2.000	2.080	2.000	2.030	132,000	2.0150	0.00%
2017-02-24	0	2.000	2.000	2.020	1.980	1.980	30,000	59,480	1.9827	2.000	2.000	2.020	1.980	1.980	30,000	1.9827	-2.91%
2017-02-23	0	2.060	2.000	2.060	-	-	0	0	-	2.060	2.000	2.060	-	-	0	-	0.00%
2017-02-22	0	2.060	1.990	2.060	1.990	2.070	164,000	332,520	2.0276	2.060	1.990	2.060	1.990	2.070	164,000	2.0276	0.98%
2017-02-21	0	2.040	2.000	2.040	1.960	2.080	144,000	293,100	2.0354	2.040	2.000	2.040	1.960	2.080	144,000	2.0354	2.00%
2017-02-20	0	2.000	1.960	2.010	1.960	2.010	248,000	495,600	1.9984	2.000	1.960	2.010	1.960	2.010	248,000	1.9984	3.63%
2017-02-17	0	1.930	1.930	1.980	1.930	1.940	20,000	38,760	1.9380	1.930	1.930	1.980	1.930	1.940	20,000	1.9380	-1.03%
2017-02-16	0	1.950	1.950	1.980	1.890	1.990	926,000	1,784,100	1.9267	1.950	1.950	1.980	1.890	1.990	926,000	1.9267	-4.41%
2017-02-15	0	2.040	2.000	2.040	1.880	2.050	610,026	1,182,379	1.9382	2.040	2.000	2.040	1.880	2.050	610,026	1.9382	0.00%
2017-02-14	0	2.040	2.000	2.040	2.030	2.050	76,000	155,180	2.0418	2.040	2.000	2.040	2.030	2.050	76,000	2.0418	4.08%
2017-02-13	0	1.960	1.940	2.000	1.830	2.000	402,000	772,220	1.9209	1.960	1.940	2.000	1.830	2.000	402,000	1.9209	-3.45%
2017-02-10	0	2.030	2.000	2.030	2.000	2.050	394,000	798,740	2.0273	2.030	2.000	2.030	2.000	2.050	394,000	2.0273	-2.40%
2017-02-09	0	2.080	2.080	2.100	1.950	2.200	970,000	2,022,620	2.0852	2.080	2.080	2.100	1.950	2.200	970,000	2.0852	1.46%
2017-02-08	0	2.050	2.020	2.070	1.940	2.050	182,000	367,800	2.0209	2.050	2.020	2.070	1.940	2.050	182,000	2.0209	5.67%
2017-02-07	0	1.940	1.940	1.980	1.900	2.000	28,000	54,360	1.9414	1.940	1.940	1.980	1.900	2.000	28,000	1.9414	-2.51%
2017-02-06	0	1.990	1.990	2.010	1.960	2.030	202,000	401,800	1.9891	1.990	1.990	2.010	1.960	2.030	202,000	1.9891	1.02%
2017-02-03	0	1.970	1.910	1.970	1.970	1.970	4,000	7,880	1.9700	1.970	1.910	1.970	1.970	1.970	4,000	1.9700	0.00%
2017-02-02	0	1.970	1.900	1.990	1.970	1.970	2,000	3,940	1.9700	1.970	1.900	1.990	1.970	1.970	2,000	1.9700	1.55%
2017-02-01	0	1.940	1.940	1.950	1.930	1.950	23,000	44,670	1.9422	1.940	1.940	1.950	1.930	1.950	23,000	1.9422	-3.00%
2017-01-27	0	2.000	1.860	2.010	1.950	2.000	170,000	335,200	1.9718	2.000	1.860	2.010	1.950	2.000	170,000	1.9718	5.26%
2017-01-26	0	1.900	1.880	1.910	1.860	1.900	160,000	300,900	1.8806	1.900	1.880	1.910	1.860	1.900	160,000	1.8806	1.06%
2017-01-25	0	1.880	1.860	1.900	1.850	1.880	244,000	456,940	1.8727	1.880	1.860	1.900	1.850	1.880	244,000	1.8727	1.62%
2017-01-24	0	1.850	1.840	1.910	1.840	1.940	456,000	855,620	1.8764	1.850	1.840	1.910	1.840	1.940	456,000	1.8764	-4.64%
2017-01-23	0	1.940	1.940	2.000	1.910	1.980	78,000	152,140	1.9505	1.940	1.940	2.000	1.910	1.980	78,000	1.9505	-3.00%
2017-01-20	0	2.000	1.980	2.020	2.000	2.000	16,000	32,000	2.0000	2.000	1.980	2.020	2.000	2.000	16,000	2.0000	0.00%
2017-01-19	0	2.000	1.960	2.020	1.950	2.000	52,000	102,840	1.9777	2.000	1.960	2.020	1.950	2.000	52,000	1.9777	-0.99%
2017-01-18	0	2.020	2.010	2.020	2.020	2.060	138,000	280,400	2.0319	2.020	2.010	2.020	2.020	2.060	138,000	2.0319	-0.49%
2017-01-17	0	2.030	2.020	2.050	2.000	2.090	32,000	65,140	2.0356	2.030	2.020	2.050	2.000	2.090	32,000	2.0356	-0.49%
2017-01-16	0	2.040	2.040	2.050	2.020	2.050	122,000	248,580	2.0375	2.040	2.040	2.050	2.020	2.050	122,000	2.0375	-1.92%
2017-01-13	0	2.080	2.050	2.080	2.020	2.200	196,000	417,920	2.1322	2.080	2.050	2.080	2.020	2.200	196,000	2.1322	3.48%
2017-01-12	0	2.010	2.010	2.070	2.000	2.080	66,000	134,220	2.0336	2.010	2.010	2.070	2.000	2.080	66,000	2.0336	0.50%
2017-01-11	0	2.000	1.960	2.050	2.000	2.000	26,000	52,000	2.0000	2.000	1.960	2.050	2.000	2.000	26,000	2.0000	0.50%
2017-01-10	0	1.990	1.980	2.080	1.950	2.040	36,000	72,200	2.0056	1.990	1.980	2.080	1.950	2.040	36,000	2.0056	-1.97%
2017-01-09	0	2.030	2.030	2.090	2.030	2.100	46,000	95,020	2.0657	2.030	2.030	2.090	2.030	2.100	46,000	2.0657	0.00%
2017-01-06	0	2.030	1.960	2.040	-	-	0	0	-	2.030	1.960	2.040	-	-	0	-	0.00%
2017-01-05	0	2.030	2.010	2.060	2.000	2.090	308,000	627,460	2.0372	2.030	2.010	2.060	2.000	2.090	308,000	2.0372	-0.49%
2017-01-04	0	2.040	1.990	2.040	1.990	2.100	600,000	1,210,080	2.0168	2.040	1.990	2.040	1.990	2.100	600,000	2.0168	-5.56%
2017-01-03	0	2.160	2.170	2.230	2.150	2.230	184,000	404,080	2.1961	2.160	2.170	2.230	2.150	2.230	184,000	2.1961	-3.14%
2016-12-30	0	2.230	2.150	2.230	2.120	2.300	618,000	1,354,120	2.1911	2.230	2.150	2.230	2.120	2.300	618,000	2.1911	-1.76%
2016-12-29	0	2.270	2.200	2.270	2.200	2.280	202,326	454,501	2.2464	2.270	2.200	2.270	2.200	2.280	202,326	2.2464	1.34%
2016-12-28	0	2.240	2.150	2.240	2.050	2.240	474,000	1,023,900	2.1601	2.240	2.150	2.240	2.050	2.240	474,000	2.1601	5.16%
2016-12-23	0	2.130	2.050	2.130	2.000	2.150	294,000	608,460	2.0696	2.130	2.050	2.130	2.000	2.150	294,000	2.0696	-0.47%
2016-12-22	0	2.140	2.100	2.140	1.960	2.150	490,000	1,036,820	2.1160	2.140	2.100	2.140	1.960	2.150	490,000	2.1160	5.94%
2016-12-21	0	2.020	2.000	2.060	1.830	2.240	1,041,000	2,179,070	2.0932	2.020	2.000	2.060	1.830	2.240	1,041,000	2.0932	5.21%
2016-12-20	0	1.920	1.900	1.920	1.880	2.130	801,000	1,571,060	1.9614	1.920	1.900	1.920	1.880	2.130	801,000	1.9614	-10.28%
2016-12-19	0	2.140	2.070	2.140	2.050	2.300	566,000	1,217,300	2.1507	2.140	2.070	2.140	2.050	2.300	566,000	2.1507	-10.83%
2016-12-16	0	2.400	2.370	2.410	2.220	2.600	4,506,000	11,001,040	2.4414	2.400	2.370	2.410	2.220	2.600	4,506,000	2.4414	8.11%
2016-12-15	0	2.220	2.210	2.240	1.900	2.850	7,064,000	15,689,380	2.2210	2.220	2.210	2.240	1.900	2.850	7,064,000	2.2210	6,020.25%
2016-12-14	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-12-13	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-12-12	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-12-09	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-12-08	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-12-07	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-12-06	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-12-05	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-12-02	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-12-01	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-11-30	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-11-29	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-11-28	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-11-25	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-11-24	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-11-23	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-11-22	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-11-21	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-11-18	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-11-17	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-11-16	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-11-15	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-11-14	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-11-11	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-11-10	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-11-09	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-11-08	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-11-07	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-11-04	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-11-03	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-11-02	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-11-01	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-10-31	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-10-28	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-10-27	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-10-26	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-10-25	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-10-24	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-10-20	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-10-19	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-10-18	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-10-17	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-10-14	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-10-13	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-10-12	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-10-11	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-10-07	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-10-06	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-10-05	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-10-04	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-10-03	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-09-30	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-09-29	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-09-28	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-09-27	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-09-26	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-09-23	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-09-22	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-09-21	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-09-20	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-09-19	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-09-15	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-09-14	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-09-13	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-09-12	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-09-09	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-09-08	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-09-07	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-09-06	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-09-05	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-09-02	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-09-01	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-08-31	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-08-30	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-08-29	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-08-26	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-08-25	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-08-24	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-08-23	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-08-22	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-08-19	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-08-18	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-08-17	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-08-16	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-08-15	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-08-12	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-08-11	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-08-10	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-08-09	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-08-08	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-08-05	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-08-04	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-08-03	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-08-01	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-07-29	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-07-28	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-07-27	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-07-26	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-07-25	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-07-22	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-07-21	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-07-20	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-07-19	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-07-18	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-07-15	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-07-14	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-07-13	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-07-12	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-07-11	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-07-08	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-07-07	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-07-06	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-07-05	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-07-04	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-06-30	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-06-29	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-06-28	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-06-27	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-06-24	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-06-23	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-06-22	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-06-21	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-06-20	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-06-17	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-06-16	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-06-15	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-06-14	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-06-13	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-06-10	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-06-08	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-06-07	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-06-06	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-06-03	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-06-02	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-06-01	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-05-31	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-05-30	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-05-27	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-05-26	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-05-25	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-05-24	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-05-23	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-05-20	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-05-19	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-05-18	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-05-17	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-05-16	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-05-13	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-05-12	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-05-11	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-05-10	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-05-09	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-05-06	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-05-05	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-05-04	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-05-03	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-04-29	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-04-28	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-04-27	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-04-26	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-04-25	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-04-22	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-04-21	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-04-20	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-04-19	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-04-18	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-04-15	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-04-14	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-04-13	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-04-12	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-04-11	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-04-08	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-04-07	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-04-06	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-04-05	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-04-01	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-03-31	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-03-30	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-03-29	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-03-24	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-03-23	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-03-22	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-03-21	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-03-18	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-03-17	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-03-16	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-03-15	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-03-14	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-03-11	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-03-10	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-03-09	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-03-08	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-03-07	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-03-04	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-03-03	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-03-02	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-03-01	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-02-29	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-02-26	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-02-25	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-02-24	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-02-23	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-02-22	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-02-19	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-02-18	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-02-17	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-02-16	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-02-15	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-02-12	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-02-11	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-02-05	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-02-04	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-02-03	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-02-02	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-02-01	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-01-29	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-01-28	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-01-27	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-01-26	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-01-25	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-01-22	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-01-21	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-01-20	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-01-19	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-01-18	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-01-15	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-01-14	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-01-13	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-01-12	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-01-11	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-01-08	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-01-07	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-01-06	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-01-05	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2016-01-04	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-12-31	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-12-30	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-12-29	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-12-28	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-12-24	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-12-23	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-12-22	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-12-21	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-12-18	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-12-17	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-12-16	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-12-15	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-12-14	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-12-11	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-12-10	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-12-09	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-12-08	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-12-07	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-12-04	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-12-03	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-12-02	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-12-01	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-11-30	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-11-27	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-11-26	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-11-25	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-11-24	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-11-23	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-11-20	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-11-19	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-11-18	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-11-17	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-11-16	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-11-13	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-11-12	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-11-11	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-11-10	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-11-09	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-11-06	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-11-05	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-11-04	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-11-03	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-11-02	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-10-30	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-10-29	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-10-28	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-10-27	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-10-26	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-10-23	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-10-22	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-10-20	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-10-19	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-10-16	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-10-15	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-10-14	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-10-13	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-10-12	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-10-09	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-10-08	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-10-07	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-10-06	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-10-05	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-10-02	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-09-30	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-09-29	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-09-25	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-09-24	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-09-23	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-09-22	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-09-21	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-09-18	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-09-17	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-09-16	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-09-15	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-09-14	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-09-11	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-09-10	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-09-09	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-09-08	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-09-07	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-09-04	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-09-02	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-09-01	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-08-31	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-08-28	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-08-27	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-08-26	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-08-25	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-08-24	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-08-21	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-08-20	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-08-19	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-08-18	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-08-17	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-08-14	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-08-13	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-08-12	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-08-11	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-08-10	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-08-07	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-08-06	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-08-05	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-08-04	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-08-03	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-07-31	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-07-30	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-07-29	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-07-28	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-07-27	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-07-24	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-07-23	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-07-22	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-07-21	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-07-20	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-07-17	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-07-16	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-07-15	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-07-14	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-07-13	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-07-10	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-07-09	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-07-08	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-07-07	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-07-06	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-07-03	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-07-02	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-06-30	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-06-29	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-06-26	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-06-25	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-06-24	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-06-23	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-06-22	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-06-19	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-06-18	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-06-17	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-06-16	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-06-15	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-06-12	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-06-11	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-06-10	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-06-09	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-06-08	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-06-05	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-06-04	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-06-03	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-06-02	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-06-01	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-05-29	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-05-28	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-05-27	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-05-26	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-05-22	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-05-21	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-05-20	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-05-19	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-05-18	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-05-15	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-05-14	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-05-13	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-05-12	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-05-11	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-05-08	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-05-07	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-05-06	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-05-05	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-05-04	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-04-30	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-04-29	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-04-28	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-04-27	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-04-24	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-04-23	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-04-22	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-04-21	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-04-20	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-04-17	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-04-16	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-04-15	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-04-14	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-04-13	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-04-10	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-04-09	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-04-08	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-04-02	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-04-01	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-03-31	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-03-30	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-03-27	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-03-26	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-03-25	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-03-24	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-03-23	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-03-20	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-03-19	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-03-18	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-03-17	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-03-16	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-03-13	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-03-12	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-03-11	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-03-10	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-03-09	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-03-06	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-03-05	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-03-04	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-03-03	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-03-02	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-02-27	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-02-26	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-02-25	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-02-24	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-02-23	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-02-18	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-02-17	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-02-16	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-02-13	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-02-12	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-02-11	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-02-10	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-02-09	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-02-06	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-02-05	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-02-04	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-02-03	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-02-02	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-01-30	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-01-29	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-01-28	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-01-27	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-01-26	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-01-23	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-01-22	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-01-21	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-01-20	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-01-19	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-01-16	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-01-15	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-01-14	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-01-13	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-01-12	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-01-09	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-01-08	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-01-07	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-01-06	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-01-05	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-01-02	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-12-31	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-12-30	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-12-29	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-12-24	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-12-23	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-12-22	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-12-19	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-12-18	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-12-17	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-12-16	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-12-15	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-12-12	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-12-11	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-12-10	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-12-09	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-12-08	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-12-05	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-12-04	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-12-03	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-12-02	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-12-01	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-11-28	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-11-27	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-11-26	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-11-25	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-11-24	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-11-21	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-11-20	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-11-19	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-11-18	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-11-17	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-11-14	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-11-13	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-11-12	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-11-11	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-11-10	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-11-07	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-11-06	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-11-05	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-11-04	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-11-03	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-10-31	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-10-30	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-10-29	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-10-28	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-10-27	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-10-24	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-10-23	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-10-22	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-10-21	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-10-20	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-10-17	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-10-16	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-10-15	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-10-14	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-10-13	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-10-10	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-10-09	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-10-08	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-10-07	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-10-06	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-10-03	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-09-30	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-09-29	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-09-26	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-09-25	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-09-24	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-09-23	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-09-22	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-09-19	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-09-18	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-09-17	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-09-16	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-09-15	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-09-12	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-09-11	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-09-10	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-09-08	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-09-05	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-09-04	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-09-03	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-09-02	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-09-01	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-08-29	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-08-28	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-08-27	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-08-26	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-08-25	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-08-22	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-08-21	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-08-20	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-08-19	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-08-18	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-08-15	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-08-14	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-08-13	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-08-12	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-08-11	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-08-08	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-08-07	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-08-06	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-08-05	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-08-04	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-08-01	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-07-31	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-07-30	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-07-29	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-07-28	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-07-25	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-07-24	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-07-23	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-07-22	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-07-21	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-07-18	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-07-17	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-07-16	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-07-15	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-07-14	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-07-11	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-07-10	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-07-09	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-07-08	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-07-07	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-07-04	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-07-03	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-07-02	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-06-30	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-06-27	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-06-26	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-06-25	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-06-24	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-06-23	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-06-20	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-06-19	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-06-18	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-06-17	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-06-16	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-06-13	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-06-12	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-06-11	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-06-10	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-06-09	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-06-06	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-06-05	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-06-04	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-06-03	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-05-30	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-05-29	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-05-28	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-05-27	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-05-26	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-05-23	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-05-22	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-05-21	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-05-20	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-05-19	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-05-16	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-05-15	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-05-14	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-05-13	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-05-12	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-05-09	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-05-08	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-05-07	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-05-05	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-05-02	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-04-30	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-04-29	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-04-28	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-04-25	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-04-24	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-04-23	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-04-22	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-04-17	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-04-16	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-04-15	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-04-14	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-04-11	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-04-10	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-04-09	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-04-08	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-04-07	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-04-04	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-04-03	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-04-02	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-04-01	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-03-31	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-03-28	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-03-27	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-03-26	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-03-25	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-03-24	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-03-21	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-03-20	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-03-19	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-03-18	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-03-17	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-03-14	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-03-13	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-03-12	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-03-11	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-03-10	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-03-07	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-03-06	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-03-05	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-03-04	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-03-03	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-02-28	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-02-27	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-02-26	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-02-25	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-02-24	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-02-21	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-02-20	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-02-19	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-02-18	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-02-17	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-02-14	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-02-13	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-02-12	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-02-11	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-02-10	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-02-07	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-02-06	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-02-05	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-02-04	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-01-30	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-01-29	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-01-28	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-01-27	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-01-24	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-01-23	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-01-22	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-01-21	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-01-20	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-01-17	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-01-16	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-01-15	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-01-14	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-01-13	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-01-10	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-01-09	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-01-08	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-01-07	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-01-06	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-01-03	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2014-01-02	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-12-31	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-12-30	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-12-27	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-12-24	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-12-23	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-12-20	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-12-19	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-12-18	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-12-17	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-12-16	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-12-13	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-12-12	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-12-11	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-12-10	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-12-09	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-12-06	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-12-05	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-12-04	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-12-03	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-12-02	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-11-29	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-11-28	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-11-27	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-11-26	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-11-25	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-11-22	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-11-21	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-11-20	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-11-19	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-11-18	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-11-15	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-11-14	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-11-13	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-11-12	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-11-11	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-11-08	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-11-07	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-11-06	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-11-05	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-11-04	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-11-01	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-10-31	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-10-30	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-10-29	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-10-28	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-10-25	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-10-24	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-10-23	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-10-22	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-10-21	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-10-18	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-10-17	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-10-16	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-10-15	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-10-11	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-10-10	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-10-09	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-10-08	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-10-07	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-10-04	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-10-03	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-10-02	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-09-30	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-09-27	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-09-26	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-09-25	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-09-24	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-09-23	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-09-19	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-09-18	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-09-17	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-09-16	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-09-13	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-09-12	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-09-11	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-09-10	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-09-09	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-09-06	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-09-05	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-09-04	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-09-03	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-09-02	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-08-30	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-08-29	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-08-28	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-08-27	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-08-26	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-08-23	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-08-22	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-08-21	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-08-20	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-08-19	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-08-16	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-08-15	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-08-13	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-08-12	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-08-09	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-08-08	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-08-07	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-08-06	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-08-05	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-08-02	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-08-01	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-07-31	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-07-30	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-07-29	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-07-26	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-07-25	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-07-24	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-07-23	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-07-22	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-07-19	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-07-18	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-07-17	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-07-16	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-07-15	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-07-12	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-07-11	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-07-10	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-07-09	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-07-08	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-07-05	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-07-04	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-07-03	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-07-02	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-06-28	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-06-27	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-06-26	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-06-25	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-06-24	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-06-21	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-06-20	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-06-19	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-06-18	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-06-17	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-06-14	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-06-13	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-06-11	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-06-10	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-06-07	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-06-06	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-06-05	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-06-04	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-06-03	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-05-31	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-05-30	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-05-29	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-05-28	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-05-27	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-05-24	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-05-23	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-05-22	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-05-21	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-05-20	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-05-16	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-05-15	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-05-14	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-05-13	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-05-10	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-05-09	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-05-08	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-05-07	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-05-06	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-05-03	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-05-02	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-04-30	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-04-29	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-04-26	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-04-25	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-04-24	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-04-23	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-04-22	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-04-19	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-04-18	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-04-17	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-04-16	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-04-15	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-04-12	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-04-11	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-04-10	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-04-09	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-04-08	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-04-05	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-04-03	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-04-02	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-03-28	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-03-27	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-03-26	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-03-25	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-03-22	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-03-21	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-03-20	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-03-19	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-03-18	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-03-15	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-03-14	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-03-13	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-03-12	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-03-11	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-03-08	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-03-07	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-03-06	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-03-05	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-03-04	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-03-01	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-02-28	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-02-27	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-02-26	1	-	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2013-02-25	0	1.950	1.930	1.960	1.830	2.000	2,952,000	5,683,220	1.9252	0.036	0.036	0.036	0.034	0.037	158,696,551	0.0358	6.56%
2013-02-22	0	1.830	1.820	1.830	1.800	1.850	448,000	814,160	1.8173	0.034	0.034	0.034	0.033	0.034	24,084,029	0.0338	-1.61%
2013-02-21	0	1.860	1.850	1.880	1.840	1.930	1,794,000	3,339,860	1.8617	0.035	0.034	0.035	0.034	0.036	96,443,636	0.0346	-4.62%
2013-02-20	0	1.950	1.950	1.960	1.940	1.980	1,364,000	2,666,500	1.9549	0.036	0.036	0.036	0.036	0.037	73,327,268	0.0364	-2.01%
2013-02-19	0	1.990	1.980	1.990	1.940	2.200	4,664,600	9,409,042	2.0171	0.037	0.037	0.037	0.036	0.041	250,764,205	0.0375	-7.44%
2013-02-18	1	2.150	2.140	2.160	1.860	2.290	3,764,000	8,094,560	2.1505	0.040	0.040	0.040	0.035	0.043	202,348,855	0.0400	22.86%
2013-02-15	0	1.750	1.730	1.750	1.680	1.750	274,000	474,320	1.7311	0.033	0.032	0.033	0.031	0.033	14,729,964	0.0322	4.79%
2013-02-14	0	1.670	1.670	1.720	1.660	1.750	122,000	210,040	1.7216	0.031	0.031	0.032	0.031	0.033	6,558,597	0.0320	-3.47%
2013-02-08	0	1.730	1.720	1.730	1.650	1.730	220,000	378,940	1.7225	0.032	0.032	0.032	0.031	0.032	11,826,979	0.0320	2.37%
2013-02-07	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2013-02-06	0	1.690	1.680	1.690	1.670	1.700	553,000	939,460	1.6988	0.031	0.031	0.031	0.031	0.032	29,728,724	0.0316	0.60%
2013-02-05	0	1.680	1.650	1.680	-	-	0	0	-	0.031	0.031	0.031	-	-	0	-	-2.33%
2013-02-04	0	1.720	1.720	1.740	1.720	1.750	288,000	497,560	1.7276	0.032	0.032	0.032	0.032	0.033	15,482,590	0.0321	0.00%
2013-02-01	0	1.720	1.710	1.730	1.650	1.720	592,000	1,001,720	1.6921	0.032	0.032	0.032	0.031	0.032	31,825,325	0.0315	5.52%
2013-01-31	0	1.630	1.630	1.650	1.630	1.630	30,000	48,900	1.6300	0.030	0.030	0.031	0.030	0.030	1,612,770	0.0303	-0.61%
2013-01-30	0	1.640	1.600	1.660	1.640	1.640	24,000	39,360	1.6400	0.031	0.030	0.031	0.031	0.031	1,290,216	0.0305	1.23%
2013-01-29	0	1.620	1.620	1.640	1.620	1.620	10,000	16,200	1.6200	0.030	0.030	0.031	0.030	0.030	537,590	0.0301	0.00%
2013-01-28	0	1.620	1.620	1.640	1.620	1.620	86,000	139,320	1.6200	0.030	0.030	0.031	0.030	0.030	4,623,274	0.0301	0.00%
2013-01-25	0	1.620	1.610	1.630	1.620	1.620	110,000	178,200	1.6200	0.030	0.030	0.030	0.030	0.030	5,913,489	0.0301	-0.61%
2013-01-24	0	1.630	1.620	1.650	1.630	1.650	108,000	178,040	1.6485	0.030	0.030	0.031	0.030	0.031	5,805,971	0.0307	0.00%
2013-01-23	0	1.630	1.630	1.650	1.630	1.640	80,000	131,100	1.6388	0.030	0.030	0.031	0.030	0.031	4,300,720	0.0305	-0.61%
2013-01-22	0	1.640	1.640	1.650	1.640	1.650	388,000	637,200	1.6423	0.031	0.031	0.031	0.031	0.031	20,858,490	0.0305	-0.61%
2013-01-21	0	1.650	1.640	1.650	1.620	1.650	104,000	170,900	1.6433	0.031	0.031	0.031	0.030	0.031	5,590,935	0.0306	0.00%
2013-01-18	0	1.650	1.630	1.650	1.630	1.650	8,000	13,120	1.6400	0.031	0.030	0.031	0.030	0.031	430,072	0.0305	1.23%
2013-01-17	0	1.630	1.630	1.640	1.620	1.650	153,615	252,691	1.6450	0.030	0.030	0.031	0.030	0.031	8,258,188	0.0306	-1.21%
2013-01-16	0	1.650	1.630	1.650	1.650	1.650	56,000	91,900	1.6411	0.031	0.030	0.031	0.031	0.031	3,010,504	0.0305	0.61%
2013-01-15	0	1.640	1.640	1.650	1.630	1.640	80,000	131,180	1.6398	0.031	0.031	0.031	0.030	0.031	4,300,720	0.0305	0.61%
2013-01-14	0	1.630	1.630	1.650	1.630	1.640	12,000	19,580	1.6317	0.030	0.030	0.031	0.030	0.031	645,108	0.0304	-0.61%
2013-01-11	0	1.640	1.640	1.650	1.640	1.650	156,000	257,140	1.6483	0.031	0.031	0.031	0.031	0.031	8,386,403	0.0307	-1.20%
2013-01-10	0	1.660	1.650	1.670	1.660	1.670	90,000	150,100	1.6678	0.031	0.031	0.031	0.031	0.031	4,838,309	0.0310	-0.60%
2013-01-09	0	1.670	1.650	1.670	1.670	1.670	114,000	190,380	1.6700	0.031	0.031	0.031	0.031	0.031	6,128,525	0.0311	0.00%
2013-01-08	0	1.670	1.640	1.670	1.660	1.670	294,000	490,880	1.6697	0.031	0.031	0.031	0.031	0.031	15,805,144	0.0311	1.21%
2013-01-07	0	1.650	1.630	1.650	1.640	1.650	476,000	784,760	1.6487	0.031	0.030	0.031	0.031	0.031	25,589,281	0.0307	1.23%
2013-01-04	0	1.630	1.630	1.640	1.540	1.630	86,000	137,380	1.5974	0.030	0.030	0.031	0.029	0.030	4,623,274	0.0297	-1.21%
2013-01-03	0	1.650	1.610	1.650	1.650	1.650	141,000	232,550	1.6493	0.031	0.030	0.031	0.031	0.031	7,580,018	0.0307	0.00%
2013-01-02	0	1.650	1.630	1.650	1.650	1.650	2,000	3,300	1.6500	0.031	0.030	0.031	0.031	0.031	107,518	0.0307	1.23%
2012-12-31	0	1.630	1.600	1.630	1.560	1.630	954,028	1,499,260	1.5715	0.030	0.030	0.030	0.029	0.030	51,287,586	0.0292	-1.21%
2012-12-28	0	1.650	1.640	1.650	1.300	1.650	28,000	43,480	1.5529	0.031	0.031	0.031	0.024	0.031	1,505,252	0.0289	-0.60%
2012-12-27	0	1.660	1.660	1.700	1.640	1.640	62,000	101,680	1.6400	0.031	0.031	0.032	0.031	0.031	3,333,058	0.0305	1.22%
2012-12-24	0	1.640	1.640	1.670	1.630	1.750	88,000	146,740	1.6675	0.031	0.031	0.031	0.030	0.033	4,730,791	0.0310	0.00%
2012-12-21	0	1.640	1.640	1.650	1.630	1.640	92,000	150,380	1.6346	0.031	0.031	0.031	0.030	0.031	4,945,827	0.0304	1.23%
2012-12-20	0	1.620	1.620	1.640	1.610	1.640	232,000	376,960	1.6248	0.030	0.030	0.031	0.030	0.031	12,472,087	0.0302	-1.22%
2012-12-19	0	1.640	1.640	1.650	1.640	1.650	94,000	154,660	1.6453	0.031	0.031	0.031	0.031	0.031	5,053,345	0.0306	0.00%
2012-12-18	0	1.640	1.640	1.650	-	-	0	0	-	0.031	0.031	0.031	-	-	0	-	0.00%
2012-12-17	0	1.640	1.640	1.650	1.630	1.640	24,000	39,320	1.6383	0.031	0.031	0.031	0.030	0.031	1,290,216	0.0305	0.00%
2012-12-14	0	1.640	1.630	1.640	1.630	1.640	242,000	396,060	1.6366	0.031	0.030	0.031	0.030	0.031	13,009,677	0.0304	0.00%
2012-12-13	0	1.640	1.620	1.650	-	-	0	0	-	0.031	0.030	0.031	-	-	0	-	0.00%
2012-12-12	0	1.640	1.630	1.640	1.640	1.660	326,000	536,800	1.6466	0.031	0.030	0.031	0.031	0.031	17,525,432	0.0306	1.23%
2012-12-11	0	1.620	1.620	1.640	1.600	1.610	72,000	115,840	1.6089	0.030	0.030	0.031	0.030	0.030	3,870,648	0.0299	0.62%
2012-12-10	0	1.610	1.610	1.630	1.600	1.610	140,000	224,640	1.6046	0.030	0.030	0.030	0.030	0.030	7,526,259	0.0298	-0.62%
2012-12-07	0	1.620	1.620	1.630	1.620	1.620	42,000	68,040	1.6200	0.030	0.030	0.030	0.030	0.030	2,257,878	0.0301	-1.22%
2012-12-06	0	1.640	1.610	1.640	1.620	1.640	72,000	117,040	1.6256	0.031	0.030	0.031	0.030	0.031	3,870,648	0.0302	-0.61%
2012-12-05	0	1.650	1.640	1.650	1.650	1.650	32,000	52,800	1.6500	0.031	0.031	0.031	0.031	0.031	1,720,288	0.0307	0.61%
2012-12-04	0	1.640	1.620	1.650	-	-	0	0	-	0.031	0.030	0.031	-	-	0	-	0.00%
2012-12-03	0	1.640	1.630	1.640	1.640	1.670	350,000	577,920	1.6512	0.031	0.030	0.031	0.031	0.031	18,815,648	0.0307	-0.61%
2012-11-30	0	1.650	1.640	1.650	1.640	1.660	254,000	419,520	1.6517	0.031	0.031	0.031	0.031	0.031	13,654,785	0.0307	0.00%
2012-11-29	0	1.650	1.620	1.650	1.650	1.670	612,000	1,014,180	1.6572	0.031	0.030	0.031	0.031	0.031	32,900,505	0.0308	-0.60%
2012-11-28	0	1.660	1.650	1.660	1.630	1.690	1,084,000	1,812,740	1.6723	0.031	0.031	0.031	0.030	0.031	58,274,750	0.0311	2.47%
2012-11-27	0	1.620	1.600	1.620	1.620	1.620	70,000	113,400	1.6200	0.030	0.030	0.030	0.030	0.030	3,763,130	0.0301	0.00%
2012-11-26	0	1.620	1.580	1.630	-	-	0	0	-	0.030	0.029	0.030	-	-	0	-	0.00%
2012-11-23	0	1.620	1.620	1.630	1.620	1.620	248,000	401,760	1.6200	0.030	0.030	0.030	0.030	0.030	13,332,231	0.0301	0.00%
2012-11-22	0	1.620	1.590	1.620	1.580	1.620	592,000	952,720	1.6093	0.030	0.030	0.030	0.029	0.030	31,825,325	0.0299	0.00%
2012-11-21	0	1.620	1.580	1.620	1.610	1.630	260,000	420,760	1.6183	0.030	0.029	0.030	0.030	0.030	13,977,339	0.0301	0.00%
2012-11-20	0	1.620	1.550	1.620	1.590	1.620	462,000	743,060	1.6084	0.030	0.029	0.030	0.030	0.030	24,836,655	0.0299	4.52%
2012-11-19	0	1.550	1.550	1.590	1.550	1.550	26,000	40,300	1.5500	0.029	0.029	0.030	0.029	0.029	1,397,734	0.0288	0.00%
2012-11-16	0	1.550	1.500	1.600	-	-	0	0	-	0.029	0.028	0.030	-	-	0	-	0.00%
2012-11-15	0	1.550	1.520	1.550	-	-	0	0	-	0.029	0.028	0.029	-	-	0	-	0.00%
2012-11-14	0	1.550	1.520	1.570	1.500	1.550	50,000	75,720	1.5144	0.029	0.028	0.029	0.028	0.029	2,687,950	0.0282	0.00%
2012-11-13	0	1.550	1.520	1.570	1.520	1.600	54,000	83,740	1.5507	0.029	0.028	0.029	0.028	0.030	2,902,986	0.0288	-0.64%
2012-11-12	0	1.560	1.540	1.580	-	-	0	0	-	0.029	0.029	0.029	-	-	0	-	0.00%
2012-11-09	0	1.560	1.530	1.650	-	-	0	0	-	0.029	0.028	0.031	-	-	0	-	0.00%
2012-11-08	0	1.560	1.560	1.570	1.560	1.560	82,000	127,920	1.5600	0.029	0.029	0.029	0.029	0.029	4,408,238	0.0290	-1.27%
2012-11-07	0	1.580	1.580	1.610	-	-	0	0	-	0.029	0.029	0.030	-	-	0	-	0.00%
2012-11-06	0	1.580	1.580	1.650	1.580	1.580	48,000	75,840	1.5800	0.029	0.029	0.031	0.029	0.029	2,580,432	0.0294	-1.25%
2012-11-05	0	1.600	1.550	1.600	-	-	0	0	-	0.030	0.029	0.030	-	-	0	-	0.00%
2012-11-02	0	1.600	1.560	1.600	1.600	1.600	6,000	9,600	1.6000	0.030	0.029	0.030	0.030	0.030	322,554	0.0298	0.63%
2012-11-01	0	1.590	1.590	1.600	1.580	1.590	170,000	269,360	1.5845	0.030	0.030	0.030	0.029	0.030	9,139,029	0.0295	-0.62%
2012-10-31	0	1.600	1.570	1.600	1.560	1.600	106,000	165,840	1.5645	0.030	0.029	0.030	0.029	0.030	5,698,453	0.0291	1.27%
2012-10-30	0	1.580	1.550	1.600	1.560	1.580	50,000	78,680	1.5736	0.029	0.029	0.030	0.029	0.029	2,687,950	0.0293	0.00%
2012-10-29	0	1.580	1.540	1.590	1.580	1.580	50,000	79,000	1.5800	0.029	0.029	0.030	0.029	0.029	2,687,950	0.0294	0.00%
2012-10-26	0	1.580	1.580	1.590	1.580	1.600	252,000	400,300	1.5885	0.029	0.029	0.030	0.029	0.030	13,547,267	0.0295	-1.86%
2012-10-25	0	1.610	1.570	1.630	1.610	1.610	150,000	241,500	1.6100	0.030	0.029	0.030	0.030	0.030	8,063,849	0.0299	0.00%
2012-10-24	0	1.610	1.570	1.610	-	-	0	0	-	0.030	0.029	0.030	-	-	0	-	0.00%
2012-10-22	0	1.610	1.580	1.610	1.550	1.620	210,000	333,560	1.5884	0.030	0.029	0.030	0.029	0.030	11,289,389	0.0295	2.55%
2012-10-19	0	1.570	1.570	1.620	1.560	1.590	218,000	344,280	1.5793	0.029	0.029	0.030	0.029	0.030	11,719,461	0.0294	-1.87%
2012-10-18	0	1.600	1.570	1.600	1.610	1.620	24,000	38,860	1.6192	0.030	0.029	0.030	0.030	0.030	1,290,216	0.0301	0.00%
2012-10-17	0	1.600	1.580	1.620	-	-	0	0	-	0.030	0.029	0.030	-	-	0	-	0.00%
2012-10-16	0	1.600	1.570	1.640	1.600	1.650	51,650	85,007	1.6458	0.030	0.029	0.031	0.030	0.031	2,776,652	0.0306	-1.23%
2012-10-15	0	1.620	1.550	1.620	-	-	0	0	-	0.030	0.029	0.030	-	-	0	-	0.00%
2012-10-12	0	1.620	1.570	1.620	1.580	1.620	104,000	168,100	1.6163	0.030	0.029	0.030	0.029	0.030	5,590,935	0.0301	2.53%
2012-10-11	0	1.580	1.560	1.600	1.580	1.580	24,000	37,920	1.5800	0.029	0.029	0.030	0.029	0.029	1,290,216	0.0294	0.00%
2012-10-10	0	1.580	1.580	1.610	1.580	1.600	166,000	265,280	1.5981	0.029	0.029	0.030	0.029	0.030	8,923,993	0.0297	-1.86%
2012-10-09	0	1.610	1.610	1.630	1.600	1.650	212,000	343,360	1.6196	0.030	0.030	0.030	0.030	0.031	11,396,907	0.0301	-0.62%
2012-10-08	0	1.620	1.580	1.650	1.500	1.630	567,319	898,964	1.5846	0.030	0.029	0.031	0.028	0.030	30,498,499	0.0295	7.28%
2012-10-05	0	1.510	1.500	1.520	1.480	1.510	42,000	63,040	1.5010	0.028	0.028	0.028	0.028	0.028	2,257,878	0.0279	2.03%
2012-10-04	0	1.480	1.480	1.500	-	-	0	0	-	0.028	0.028	0.028	-	-	0	-	0.00%
2012-10-03	0	1.480	1.480	1.500	-	-	0	0	-	0.028	0.028	0.028	-	-	0	-	0.00%
2012-09-28	0	1.480	1.470	1.500	1.480	1.480	30,000	44,400	1.4800	0.028	0.027	0.028	0.028	0.028	1,612,770	0.0275	0.68%
2012-09-27	0	1.470	1.470	1.490	1.460	1.470	58,000	85,180	1.4686	0.027	0.027	0.028	0.027	0.027	3,118,022	0.0273	0.00%
2012-09-26	0	1.470	1.470	1.480	1.470	1.470	94,000	138,180	1.4700	0.027	0.027	0.028	0.027	0.027	5,053,345	0.0273	0.00%
2012-09-25	0	1.470	1.460	1.470	1.470	1.470	36,000	52,920	1.4700	0.027	0.027	0.027	0.027	0.027	1,935,324	0.0273	0.68%
2012-09-24	0	1.460	1.460	1.500	1.450	1.460	258,000	375,780	1.4565	0.027	0.027	0.028	0.027	0.027	13,869,821	0.0271	-1.35%
2012-09-21	0	1.480	1.470	1.530	-	-	0	0	-	0.028	0.027	0.028	-	-	0	-	0.00%
2012-09-20	0	1.480	1.470	1.530	1.480	1.480	20,000	29,600	1.4800	0.028	0.027	0.028	0.028	0.028	1,075,180	0.0275	-3.27%
2012-09-19	0	1.530	1.470	1.530	1.500	1.530	6,000	9,060	1.5100	0.028	0.027	0.028	0.028	0.028	322,554	0.0281	0.66%
2012-09-18	0	1.520	1.470	1.540	-	-	0	0	-	0.028	0.027	0.029	-	-	0	-	0.00%
2012-09-17	0	1.520	1.470	1.550	-	-	0	0	-	0.028	0.027	0.029	-	-	0	-	0.00%
2012-09-14	0	1.520	1.520	1.540	1.500	1.500	4,000	6,000	1.5000	0.028	0.028	0.029	0.028	0.028	215,036	0.0279	3.40%
2012-09-13	0	1.500	1.480	1.530	-	-	0	0	-	0.027	0.027	0.028	-	-	0	-	0.00%
2012-09-12	0	1.500	1.470	1.520	-	-	0	0	-	0.027	0.027	0.028	-	-	0	-	0.00%
2012-09-11	0	1.500	1.470	1.520	1.500	1.500	338,000	507,000	1.5000	0.027	0.027	0.028	0.027	0.027	18,541,367	0.0273	0.00%
2012-09-10	0	1.500	1.500	1.520	1.500	1.500	4,000	6,000	1.5000	0.027	0.027	0.028	0.027	0.027	219,424	0.0273	-2.60%
2012-09-07	0	1.540	1.500	1.540	1.540	1.540	10,000	15,400	1.5400	0.028	0.027	0.028	0.028	0.028	548,561	0.0281	2.67%
2012-09-06	0	1.500	1.500	1.540	-	-	0	0	-	0.027	0.027	0.028	-	-	0	-	1.35%
2012-09-05	0	1.480	1.480	1.500	1.480	1.510	228,000	341,860	1.4994	0.027	0.027	0.027	0.027	0.028	12,507,195	0.0273	-1.99%
2012-09-04	0	1.510	1.510	1.530	1.510	1.540	22,000	33,820	1.5373	0.028	0.028	0.028	0.028	0.028	1,206,835	0.0280	-1.95%
2012-09-03	0	1.540	1.500	1.540	1.470	1.540	338,000	506,020	1.4971	0.028	0.027	0.028	0.027	0.028	18,541,367	0.0273	3.36%
2012-08-31	0	1.490	1.460	1.490	1.490	1.490	60,000	89,400	1.4900	0.027	0.027	0.027	0.027	0.027	3,291,367	0.0272	1.36%
2012-08-30	0	1.470	1.460	1.480	1.460	1.560	352,000	518,760	1.4738	0.027	0.027	0.027	0.027	0.028	19,309,353	0.0269	0.68%
2012-08-29	0	1.460	1.460	1.490	1.460	1.460	120,000	175,200	1.4600	0.027	0.027	0.027	0.027	0.027	6,582,734	0.0266	0.00%
2012-08-28	0	1.460	1.460	1.500	1.460	1.460	130,000	189,800	1.4600	0.027	0.027	0.027	0.027	0.027	7,131,295	0.0266	0.69%
2012-08-27	0	1.450	1.440	1.450	1.450	1.450	50,000	72,500	1.4500	0.026	0.026	0.026	0.026	0.026	2,742,806	0.0264	0.00%
2012-08-24	0	1.450	1.450	1.460	1.450	1.460	182,000	264,500	1.4533	0.026	0.026	0.027	0.026	0.027	9,983,813	0.0265	-2.03%
2012-08-23	0	1.480	1.460	1.480	1.450	1.490	428,000	629,620	1.4711	0.027	0.027	0.027	0.026	0.027	23,478,418	0.0268	0.00%
2012-08-22	0	1.480	1.460	1.500	1.480	1.480	70,000	103,600	1.4800	0.027	0.027	0.027	0.027	0.027	3,839,928	0.0270	1.37%
2012-08-21	0	1.460	1.450	1.490	1.460	1.460	64,000	92,940	1.4522	0.027	0.026	0.027	0.027	0.027	3,510,791	0.0265	0.00%
2012-08-20	0	1.460	1.430	1.520	-	-	0	0	-	0.027	0.026	0.028	-	-	0	-	0.00%
2012-08-17	0	1.460	1.460	1.470	1.460	1.460	224,000	327,040	1.4600	0.027	0.027	0.027	0.027	0.027	12,287,770	0.0266	0.69%
2012-08-16	0	1.450	1.430	1.450	1.420	1.450	182,000	260,700	1.4324	0.026	0.026	0.026	0.026	0.026	9,983,813	0.0261	1.40%
2012-08-15	0	1.430	1.430	1.450	1.430	1.450	48,000	69,440	1.4467	0.026	0.026	0.026	0.026	0.026	2,633,094	0.0264	0.00%
2012-08-14	0	1.430	1.430	1.450	-	-	0	0	-	0.026	0.026	0.026	-	-	0	-	0.00%
2012-08-13	0	1.430	1.430	1.450	1.430	1.450	150,000	214,900	1.4327	0.026	0.026	0.026	0.026	0.026	8,228,417	0.0261	-1.38%
2012-08-10	0	1.450	1.450	1.470	1.430	1.450	62,000	89,280	1.4400	0.026	0.026	0.027	0.026	0.026	3,401,079	0.0263	0.69%
2012-08-09	0	1.440	1.430	1.440	1.440	1.440	24,000	34,560	1.4400	0.026	0.026	0.026	0.026	0.026	1,316,547	0.0263	0.70%
2012-08-08	0	1.430	1.430	1.440	1.420	1.430	360,000	514,600	1.4294	0.026	0.026	0.026	0.026	0.026	19,748,202	0.0261	-0.69%
2012-08-07	0	1.440	1.420	1.440	1.420	1.440	122,000	174,460	1.4300	0.026	0.026	0.026	0.026	0.026	6,692,446	0.0261	2.13%
2012-08-06	0	1.410	1.410	1.420	1.410	1.410	126,750	178,710	1.4099	0.026	0.026	0.026	0.026	0.026	6,953,013	0.0257	0.71%
2012-08-03	0	1.400	1.380	1.400	-	-	0	0	-	0.026	0.025	0.026	-	-	0	-	0.00%
2012-08-02	0	1.400	1.390	1.400	1.400	1.400	86,000	120,400	1.4000	0.026	0.025	0.026	0.026	0.026	4,717,626	0.0255	1.45%
2012-08-01	0	1.380	1.380	1.400	-	-	0	0	-	0.025	0.025	0.026	-	-	0	-	0.00%
2012-07-31	0	1.380	1.370	1.400	1.380	1.380	340,000	469,200	1.3800	0.025	0.025	0.026	0.025	0.025	18,651,080	0.0252	1.47%
2012-07-30	0	1.360	1.360	1.370	1.360	1.370	208,000	284,560	1.3681	0.025	0.025	0.025	0.025	0.025	11,410,072	0.0249	-0.73%
2012-07-27	0	1.370	1.370	1.380	1.360	1.370	342,000	467,940	1.3682	0.025	0.025	0.025	0.025	0.025	18,760,792	0.0249	-0.72%
2012-07-26	0	1.380	1.360	1.380	1.350	1.380	672,000	912,080	1.3573	0.025	0.025	0.025	0.025	0.025	36,863,310	0.0247	1.47%
2012-07-25	0	1.360	1.350	1.450	1.360	1.360	250,000	340,000	1.3600	0.025	0.025	0.026	0.025	0.025	13,714,029	0.0248	0.00%
2012-07-24	0	1.360	1.350	1.440	-	-	0	0	-	0.025	0.025	0.026	-	-	0	-	0.00%
2012-07-23	0	1.360	1.350	1.390	1.360	1.360	270,000	367,200	1.3600	0.025	0.025	0.025	0.025	0.025	14,811,151	0.0248	0.00%
2012-07-20	0	1.360	1.360	1.370	1.360	1.360	30,000	40,800	1.3600	0.025	0.025	0.025	0.025	0.025	1,645,683	0.0248	-0.73%
2012-07-19	0	1.370	1.350	1.380	1.370	1.370	50,000	68,500	1.3700	0.025	0.025	0.025	0.025	0.025	2,742,806	0.0250	0.74%
2012-07-18	0	1.360	1.360	1.380	1.360	1.370	110,000	150,300	1.3664	0.025	0.025	0.025	0.025	0.025	6,034,173	0.0249	-0.73%
2012-07-17	0	1.370	1.360	1.380	-	-	0	0	-	0.025	0.025	0.025	-	-	0	-	0.00%
2012-07-16	0	1.370	1.360	1.380	-	-	0	0	-	0.025	0.025	0.025	-	-	0	-	0.00%
2012-07-13	0	1.370	1.370	1.390	1.370	1.370	8,000	10,960	1.3700	0.025	0.025	0.025	0.025	0.025	438,849	0.0250	-0.72%
2012-07-12	0	1.380	1.350	1.400	1.350	1.380	120,000	164,800	1.3733	0.025	0.025	0.026	0.025	0.025	6,582,734	0.0250	0.00%
2012-07-11	0	1.380	1.360	1.390	1.380	1.380	100,000	138,000	1.3800	0.025	0.025	0.025	0.025	0.025	5,485,612	0.0252	0.73%
2012-07-10	0	1.370	1.370	1.400	1.360	1.380	32,000	43,880	1.3713	0.025	0.025	0.026	0.025	0.025	1,755,396	0.0250	-0.72%
2012-07-09	0	1.380	1.370	1.400	1.380	1.380	20,000	27,600	1.3800	0.025	0.025	0.026	0.025	0.025	1,097,122	0.0252	0.73%
2012-07-06	0	1.370	1.370	1.390	1.370	1.380	82,000	112,840	1.3761	0.025	0.025	0.025	0.025	0.025	4,498,202	0.0251	-1.44%
2012-07-05	0	1.390	1.370	1.400	1.390	1.390	20,000	27,800	1.3900	0.025	0.025	0.026	0.025	0.025	1,097,122	0.0253	2.21%
2012-07-04	0	1.360	1.360	1.390	1.350	1.380	80,000	109,600	1.3700	0.025	0.025	0.025	0.025	0.025	4,388,489	0.0250	-1.45%
2012-07-03	0	1.380	1.360	1.400	1.380	1.380	50,000	69,000	1.3800	0.025	0.025	0.026	0.025	0.025	2,742,806	0.0252	0.00%
2012-06-29	0	1.380	1.360	1.380	1.360	1.380	42,000	56,860	1.3538	0.025	0.025	0.025	0.025	0.025	2,303,957	0.0247	2.22%
2012-06-28	0	1.350	1.330	1.430	1.350	1.380	200,000	271,900	1.3595	0.025	0.024	0.026	0.025	0.025	10,971,223	0.0248	-2.17%
2012-06-27	0	1.380	1.360	1.420	1.380	1.380	40,000	55,200	1.3800	0.025	0.025	0.026	0.025	0.025	2,194,245	0.0252	-1.43%
2012-06-26	0	1.400	1.330	1.400	-	-	0	0	-	0.026	0.024	0.026	-	-	0	-	0.00%
2012-06-25	0	1.400	1.340	1.400	1.400	1.400	6,000	8,400	1.4000	0.026	0.024	0.026	0.026	0.026	329,137	0.0255	0.00%
2012-06-22	0	1.400	1.400	1.430	-	-	0	0	-	0.026	0.026	0.026	-	-	0	-	0.00%
2012-06-21	0	1.400	1.370	1.430	-	-	0	0	-	0.026	0.025	0.026	-	-	0	-	0.00%
2012-06-20	0	1.400	1.390	1.440	-	-	0	0	-	0.026	0.025	0.026	-	-	0	-	0.00%
2012-06-19	0	1.400	1.390	1.410	1.390	1.410	150,000	210,000	1.4000	0.026	0.025	0.026	0.025	0.026	8,228,417	0.0255	1.45%
2012-06-18	0	1.420	1.420	1.450	-	-	0	0	-	0.025	0.025	0.026	-	-	0	-	0.00%
2012-06-15	0	1.420	1.420	1.460	1.420	1.420	42,000	59,640	1.4200	0.025	0.025	0.026	0.025	0.025	2,370,738	0.0252	-2.07%
2012-06-14	0	1.450	1.400	1.450	1.450	1.450	50,000	72,500	1.4500	0.026	0.025	0.026	0.026	0.026	2,822,307	0.0257	1.40%
2012-06-13	0	1.430	1.410	1.450	-	-	0	0	-	0.025	0.025	0.026	-	-	0	-	0.00%
2012-06-12	0	1.430	1.400	1.450	1.410	1.430	126,000	177,720	1.4105	0.025	0.025	0.026	0.025	0.025	7,112,215	0.0250	0.70%
2012-06-11	0	1.420	1.410	1.450	1.400	1.420	72,000	101,440	1.4089	0.025	0.025	0.026	0.025	0.025	4,064,123	0.0250	0.71%
2012-06-08	0	1.410	1.400	1.430	-	-	0	0	-	0.025	0.025	0.025	-	-	0	-	0.00%
2012-06-07	0	1.410	1.390	1.420	1.410	1.420	232,000	327,440	1.4114	0.025	0.025	0.025	0.025	0.025	13,095,507	0.0250	0.71%
2012-06-06	0	1.400	1.400	1.430	1.400	1.410	142,000	199,200	1.4028	0.025	0.025	0.025	0.025	0.025	8,015,353	0.0249	0.00%
2012-06-05	0	1.400	1.400	1.430	1.400	1.410	254,000	355,800	1.4008	0.025	0.025	0.025	0.025	0.025	14,337,322	0.0248	-0.71%
2012-06-04	0	1.410	1.390	1.410	1.400	1.410	76,000	106,440	1.4005	0.025	0.025	0.025	0.025	0.025	4,289,907	0.0248	0.71%
2012-06-01	0	1.400	1.390	1.440	1.400	1.400	50,000	70,000	1.4000	0.025	0.025	0.026	0.025	0.025	2,822,307	0.0248	-0.71%
2012-05-31	0	1.410	1.390	1.460	-	-	0	0	-	0.025	0.025	0.026	-	-	0	-	0.00%
2012-05-30	0	1.410	1.390	1.440	-	-	0	0	-	0.025	0.025	0.026	-	-	0	-	0.00%
2012-05-29	0	1.410	1.400	1.440	1.410	1.410	10,000	14,100	1.4100	0.025	0.025	0.026	0.025	0.025	564,461	0.0250	0.71%
2012-05-28	0	1.400	1.400	1.450	-	-	0	0	-	0.025	0.025	0.026	-	-	0	-	0.72%
2012-05-25	0	1.390	1.390	1.450	1.390	1.400	114,000	158,480	1.3902	0.025	0.025	0.026	0.025	0.025	6,434,861	0.0246	0.00%
2012-05-24	0	1.390	1.390	1.430	1.390	1.400	280,000	390,200	1.3936	0.025	0.025	0.025	0.025	0.025	15,804,922	0.0247	0.00%
2012-05-23	0	1.390	1.380	1.440	1.390	1.390	100,000	139,000	1.3900	0.025	0.024	0.026	0.025	0.025	5,644,615	0.0246	-1.42%
2012-05-22	0	1.410	1.400	1.450	1.410	1.410	60,000	84,600	1.4100	0.025	0.025	0.026	0.025	0.025	3,386,769	0.0250	0.00%
2012-05-21	0	1.410	1.380	1.440	-	-	0	0	-	0.025	0.024	0.026	-	-	0	-	0.00%
2012-05-18	0	1.410	1.400	1.450	1.410	1.410	76,000	107,160	1.4100	0.025	0.025	0.026	0.025	0.025	4,289,907	0.0250	0.00%
2012-05-17	0	1.410	1.410	1.460	-	-	0	0	-	0.025	0.025	0.026	-	-	0	-	0.00%
2012-05-16	0	1.410	1.400	1.450	1.410	1.410	70,000	98,700	1.4100	0.025	0.025	0.026	0.025	0.025	3,951,230	0.0250	-2.76%
2012-05-15	0	1.450	1.430	1.460	1.440	1.450	38,000	54,800	1.4421	0.026	0.025	0.026	0.026	0.026	2,144,954	0.0255	0.00%
2012-05-14	0	1.450	1.410	1.480	-	-	0	0	-	0.026	0.025	0.026	-	-	0	-	0.00%
2012-05-11	0	1.450	1.440	1.450	1.450	1.450	200,000	290,000	1.4500	0.026	0.026	0.026	0.026	0.026	11,289,230	0.0257	0.00%
2012-05-10	0	1.450	1.450	1.480	1.450	1.450	182,000	263,900	1.4500	0.026	0.026	0.026	0.026	0.026	10,273,199	0.0257	0.00%
2012-05-09	0	1.450	1.440	1.450	1.450	1.460	314,000	457,000	1.4554	0.026	0.026	0.026	0.026	0.026	17,724,091	0.0258	-1.36%
2012-05-08	0	1.470	1.460	1.500	1.470	1.470	60,000	88,200	1.4700	0.026	0.026	0.027	0.026	0.026	3,386,769	0.0260	0.00%
2012-05-07	0	1.470	1.450	1.480	1.440	1.470	123,985	179,779	1.4500	0.026	0.026	0.026	0.026	0.026	6,998,476	0.0257	0.00%
2012-05-04	0	1.470	1.470	1.510	-	-	0	0	-	0.026	0.026	0.027	-	-	0	-	0.00%
2012-05-03	0	1.470	1.470	1.510	1.470	1.470	30,000	44,100	1.4700	0.026	0.026	0.027	0.026	0.026	1,693,384	0.0260	-0.68%
2012-05-02	0	1.480	1.480	1.490	1.480	1.500	150,000	223,700	1.4913	0.026	0.026	0.026	0.026	0.027	8,466,922	0.0264	0.00%
2012-04-30	0	1.480	1.480	1.490	1.480	1.490	150,000	222,500	1.4833	0.026	0.026	0.026	0.026	0.026	8,466,922	0.0263	0.00%
2012-04-27	0	1.480	1.470	1.500	1.480	1.480	170,000	251,600	1.4800	0.026	0.026	0.027	0.026	0.026	9,595,845	0.0262	0.00%
2012-04-26	0	1.480	1.480	1.490	1.470	1.480	200,000	295,980	1.4799	0.026	0.026	0.026	0.026	0.026	11,289,230	0.0262	0.00%
2012-04-25	0	1.480	1.470	1.500	1.480	1.480	60,000	88,800	1.4800	0.026	0.026	0.027	0.026	0.026	3,386,769	0.0262	-0.67%
2012-04-24	0	1.490	1.480	1.500	1.490	1.490	106,000	158,300	1.4934	0.026	0.026	0.027	0.026	0.026	5,983,292	0.0265	0.68%
2012-04-23	0	1.480	1.470	1.510	-	-	0	0	-	0.026	0.026	0.027	-	-	0	-	0.00%
2012-04-20	0	1.480	1.480	1.510	1.480	1.510	92,000	137,780	1.4976	0.026	0.026	0.027	0.026	0.027	5,193,046	0.0265	0.68%
2012-04-19	0	1.470	1.470	1.520	1.470	1.500	20,000	29,460	1.4730	0.026	0.026	0.027	0.026	0.027	1,128,923	0.0261	-2.00%
2012-04-18	0	1.500	1.500	1.520	1.500	1.500	54,000	81,000	1.5000	0.027	0.027	0.027	0.027	0.027	3,048,092	0.0266	0.00%
2012-04-17	0	1.500	1.480	1.500	1.500	1.500	26,000	39,000	1.5000	0.027	0.026	0.027	0.027	0.027	1,467,600	0.0266	-1.32%
2012-04-16	0	1.520	1.500	1.520	1.490	1.530	334,000	504,520	1.5105	0.027	0.027	0.027	0.026	0.027	18,853,014	0.0268	0.66%
2012-04-13	0	1.510	1.480	1.510	1.460	1.510	100,000	150,880	1.5088	0.027	0.026	0.027	0.026	0.027	5,644,615	0.0267	1.34%
2012-04-12	0	1.490	1.480	1.490	1.490	1.510	42,000	62,660	1.4919	0.026	0.026	0.026	0.026	0.027	2,370,738	0.0264	0.68%
2012-04-11	0	1.480	1.490	1.500	1.460	1.500	282,000	418,000	1.4823	0.026	0.026	0.027	0.026	0.027	15,917,814	0.0263	-0.67%
2012-04-10	0	1.490	1.490	1.500	1.490	1.500	174,000	260,800	1.4989	0.026	0.026	0.027	0.026	0.027	9,821,630	0.0266	0.00%
2012-04-05	0	1.490	1.490	1.500	1.480	1.500	120,000	178,980	1.4915	0.026	0.026	0.027	0.026	0.027	6,773,538	0.0264	-0.67%
2012-04-03	0	1.500	1.480	1.500	1.470	1.500	136,000	201,860	1.4843	0.027	0.026	0.027	0.026	0.027	7,676,676	0.0263	2.04%
2012-04-02	0	1.470	1.460	1.490	-	-	0	0	-	0.026	0.026	0.026	-	-	0	-	0.00%
2012-03-30	0	1.470	1.470	1.480	1.470	1.490	116,000	170,880	1.4731	0.026	0.026	0.026	0.026	0.026	6,547,753	0.0261	0.00%
2012-03-29	0	1.470	1.460	1.470	1.460	1.470	98,000	143,580	1.4651	0.026	0.026	0.026	0.026	0.026	5,531,723	0.0260	0.68%
2012-03-28	0	1.460	1.460	1.470	1.450	1.490	1,006,000	1,483,200	1.4744	0.026	0.026	0.026	0.026	0.026	56,784,826	0.0261	-0.68%
2012-03-27	0	1.470	1.460	1.470	1.450	1.470	184,000	267,080	1.4515	0.026	0.026	0.026	0.026	0.026	10,386,091	0.0257	1.38%
2012-03-26	0	1.450	1.430	1.450	1.440	1.450	70,000	101,000	1.4429	0.026	0.025	0.026	0.026	0.026	3,951,230	0.0256	0.69%
2012-03-23	0	1.440	1.440	1.450	1.430	1.440	64,000	91,920	1.4363	0.026	0.026	0.026	0.025	0.026	3,612,554	0.0254	-2.04%
2012-03-22	0	1.470	1.440	1.470	1.450	1.490	76,000	111,140	1.4624	0.026	0.026	0.026	0.026	0.026	4,289,907	0.0259	2.08%
2012-03-21	0	1.440	1.430	1.450	1.430	1.470	440,000	634,600	1.4423	0.026	0.025	0.026	0.025	0.026	24,836,306	0.0256	-2.04%
2012-03-20	0	1.470	1.440	1.480	1.470	1.470	50,000	73,500	1.4700	0.026	0.026	0.026	0.026	0.026	2,822,307	0.0260	0.00%
2012-03-19	0	1.470	1.440	1.480	1.450	1.470	288,000	420,040	1.4585	0.026	0.026	0.026	0.026	0.026	16,256,491	0.0258	1.38%
2012-03-16	0	1.450	1.450	1.480	1.450	1.510	72,000	105,520	1.4656	0.026	0.026	0.026	0.026	0.027	4,064,123	0.0260	-2.03%
2012-03-15	0	1.480	1.470	1.490	1.480	1.490	23,200	34,304	1.4786	0.026	0.026	0.026	0.026	0.026	1,309,551	0.0262	-0.67%
2012-03-14	0	1.490	1.480	1.490	1.480	1.510	180,000	269,080	1.4949	0.026	0.026	0.026	0.026	0.027	10,160,307	0.0265	0.68%
2012-03-13	0	1.480	1.460	1.480	1.450	1.480	512,000	743,040	1.4513	0.026	0.026	0.026	0.026	0.026	28,900,428	0.0257	2.07%
2012-03-12	0	1.450	1.440	1.450	1.440	1.500	498,000	723,820	1.4535	0.026	0.026	0.026	0.026	0.027	28,110,182	0.0257	0.00%
2012-03-09	0	1.450	1.440	1.460	1.430	1.470	286,000	413,860	1.4471	0.026	0.026	0.026	0.025	0.026	16,143,599	0.0256	-1.36%
2012-03-08	0	1.470	1.460	1.470	1.450	1.470	104,000	151,380	1.4556	0.026	0.026	0.026	0.026	0.026	5,870,399	0.0258	1.38%
2012-03-07	0	1.450	1.430	1.450	1.380	1.460	690,000	983,300	1.4251	0.026	0.025	0.026	0.024	0.026	38,947,843	0.0252	-2.68%
2012-03-06	0	1.490	1.490	1.510	1.490	1.510	92,000	137,980	1.4998	0.026	0.026	0.027	0.026	0.027	5,193,046	0.0266	-1.97%
2012-03-05	0	1.520	1.520	1.530	1.510	1.530	122,000	185,020	1.5166	0.027	0.027	0.027	0.027	0.027	6,886,430	0.0269	-1.30%
2012-03-02	0	1.540	1.530	1.550	1.530	1.550	158,000	242,960	1.5377	0.027	0.027	0.027	0.027	0.027	8,918,492	0.0272	1.32%
2012-03-01	0	1.520	1.510	1.530	1.520	1.520	50,000	76,000	1.5200	0.027	0.027	0.027	0.027	0.027	2,822,307	0.0269	-0.65%
2012-02-29	0	1.530	1.530	1.540	1.510	1.590	1,072,000	1,650,900	1.5400	0.027	0.027	0.027	0.027	0.028	60,510,272	0.0273	1.32%
2012-02-28	0	1.510	1.500	1.510	1.480	1.530	274,000	412,760	1.5064	0.027	0.027	0.027	0.026	0.027	15,466,245	0.0267	2.72%
2012-02-27	0	1.470	1.470	1.480	1.460	1.490	126,000	185,720	1.4740	0.026	0.026	0.026	0.026	0.026	7,112,215	0.0261	-0.68%
2012-02-24	0	1.480	1.460	1.480	1.470	1.480	22,000	32,460	1.4755	0.026	0.026	0.026	0.026	0.026	1,241,815	0.0261	0.00%
2012-02-23	0	1.480	1.470	1.490	1.460	1.490	134,000	197,400	1.4731	0.026	0.026	0.026	0.026	0.026	7,563,784	0.0261	-0.67%
2012-02-22	0	1.490	1.480	1.490	1.480	1.490	38,000	56,320	1.4821	0.026	0.026	0.026	0.026	0.026	2,144,954	0.0263	0.68%
2012-02-21	0	1.480	1.470	1.480	1.470	1.490	186,000	274,980	1.4784	0.026	0.026	0.026	0.026	0.026	10,498,984	0.0262	0.68%
2012-02-20	0	1.470	1.460	1.470	1.470	1.500	220,000	324,640	1.4756	0.026	0.026	0.026	0.026	0.027	12,418,153	0.0261	1.38%
2012-02-17	0	1.450	1.440	1.460	1.450	1.470	160,000	232,800	1.4550	0.026	0.026	0.026	0.026	0.026	9,031,384	0.0258	0.00%
2012-02-16	0	1.450	1.430	1.450	-	-	0	0	-	0.026	0.025	0.026	-	-	0	-	0.00%
2012-02-15	0	1.450	1.440	1.450	1.420	1.470	312,000	452,480	1.4503	0.026	0.026	0.026	0.025	0.026	17,611,198	0.0257	2.11%
2012-02-14	0	1.420	1.410	1.450	1.420	1.420	110,000	156,200	1.4200	0.025	0.025	0.026	0.025	0.025	6,209,076	0.0252	-2.07%
2012-02-13	0	1.450	1.420	1.450	-	-	0	0	-	0.026	0.025	0.026	-	-	0	-	0.00%
2012-02-10	0	1.450	1.420	1.450	1.420	1.450	354,000	512,560	1.4479	0.026	0.025	0.026	0.025	0.026	19,981,937	0.0257	-1.36%
2012-02-09	0	1.470	1.450	1.470	1.440	1.470	278,000	404,720	1.4558	0.026	0.026	0.026	0.026	0.026	15,692,029	0.0258	2.08%
2012-02-08	0	1.440	1.430	1.440	1.420	1.450	210,000	303,500	1.4452	0.026	0.025	0.026	0.025	0.026	11,853,691	0.0256	1.41%
2012-02-07	0	1.420	1.390	1.420	1.390	1.420	103,000	144,120	1.3992	0.025	0.025	0.025	0.025	0.025	5,813,953	0.0248	0.71%
2012-02-06	0	1.410	1.400	1.420	1.380	1.410	234,000	326,640	1.3959	0.025	0.025	0.025	0.024	0.025	13,208,399	0.0247	2.17%
2012-02-03	0	1.380	1.380	1.390	1.380	1.390	224,000	309,360	1.3811	0.024	0.024	0.025	0.024	0.025	12,643,937	0.0245	0.73%
2012-02-02	0	1.370	1.370	1.380	1.350	1.400	120,000	164,260	1.3688	0.024	0.024	0.024	0.024	0.025	6,773,538	0.0243	-0.72%
2012-02-01	0	1.380	1.360	1.380	1.320	1.420	476,000	650,820	1.3673	0.024	0.024	0.024	0.023	0.025	26,868,367	0.0242	1.47%
2012-01-31	0	1.360	1.360	1.390	1.320	1.370	365,000	495,200	1.3567	0.024	0.024	0.025	0.023	0.024	20,602,844	0.0240	-2.16%
2012-01-30	0	1.390	1.390	1.430	1.370	1.390	110,000	152,100	1.3827	0.025	0.025	0.025	0.024	0.025	6,209,076	0.0245	-4.79%
2012-01-27	0	1.460	1.390	1.460	-	-	0	0	-	0.026	0.025	0.026	-	-	0	-	-0.68%
2012-01-26	0	1.470	1.420	1.470	1.440	1.470	32,000	46,320	1.4475	0.026	0.025	0.026	0.026	0.026	1,806,277	0.0256	2.80%
2012-01-20	0	1.430	1.390	1.430	1.450	1.450	2,000	2,900	1.4500	0.025	0.025	0.025	0.026	0.026	112,892	0.0257	0.70%
2012-01-19	0	1.420	1.420	1.510	-	-	0	0	-	0.025	0.025	0.027	-	-	0	-	1.43%
2012-01-18	0	1.400	1.390	1.520	1.370	1.410	368,000	512,240	1.3920	0.025	0.025	0.027	0.024	0.025	20,772,183	0.0247	-3.45%
2012-01-17	0	1.450	1.410	1.460	-	-	0	0	-	0.026	0.025	0.026	-	-	0	-	0.00%
2012-01-16	0	1.450	1.400	1.480	1.450	1.450	86,000	124,700	1.4500	0.026	0.025	0.026	0.026	0.026	4,854,369	0.0257	0.00%
2012-01-13	0	1.450	1.400	1.450	1.400	1.450	92,000	129,000	1.4022	0.026	0.025	0.026	0.025	0.026	5,193,046	0.0248	2.84%
2012-01-12	0	1.410	1.410	1.480	1.410	1.410	50,000	70,520	1.4104	0.025	0.025	0.026	0.025	0.025	2,822,307	0.0250	-2.08%
2012-01-11	0	1.440	1.430	1.440	1.420	1.450	34,750	50,277	1.4468	0.026	0.025	0.026	0.025	0.026	1,961,504	0.0256	2.86%
2012-01-10	0	1.400	1.400	1.480	-	-	0	0	-	0.025	0.025	0.026	-	-	0	-	0.00%
2012-01-09	0	1.400	1.400	1.500	-	-	0	0	-	0.025	0.025	0.027	-	-	0	-	0.00%
2012-01-06	0	1.400	1.380	1.430	1.400	1.400	8,000	11,200	1.4000	0.025	0.024	0.025	0.025	0.025	451,569	0.0248	0.00%
2012-01-05	0	1.400	1.390	1.400	1.400	1.410	130,000	182,100	1.4008	0.025	0.025	0.025	0.025	0.025	7,337,999	0.0248	-1.41%
2012-01-04	0	1.420	1.410	1.420	1.420	1.450	244,000	349,940	1.4342	0.025	0.025	0.025	0.025	0.026	13,772,860	0.0254	-2.07%
2012-01-03	0	1.450	1.440	1.500	-	-	0	0	-	0.026	0.026	0.027	-	-	0	-	0.00%
2011-12-30	0	1.450	1.420	1.460	1.450	1.500	198,000	292,200	1.4758	0.026	0.025	0.026	0.026	0.027	11,176,338	0.0261	3.57%
2011-12-29	0	1.400	1.400	1.480	1.400	1.400	52,000	72,800	1.4000	0.025	0.025	0.026	0.025	0.025	2,935,200	0.0248	-3.45%
2011-12-28	0	1.450	1.360	1.450	-	-	0	0	-	0.026	0.024	0.026	-	-	0	-	0.00%
2011-12-23	0	1.450	1.370	1.480	-	-	0	0	-	0.026	0.024	0.026	-	-	0	-	0.00%
2011-12-22	0	1.450	1.350	1.450	-	-	0	0	-	0.026	0.024	0.026	-	-	0	-	0.00%
2011-12-21	0	1.450	1.360	1.450	1.360	1.460	56,000	81,560	1.4564	0.026	0.024	0.026	0.024	0.026	3,160,984	0.0258	7.41%
2011-12-20	0	1.350	1.350	1.420	1.300	1.300	7,290	9,477	1.3000	0.024	0.024	0.025	0.023	0.023	411,492	0.0230	-2.17%
2011-12-19	0	1.380	1.340	1.380	1.330	1.380	72,000	96,760	1.3439	0.024	0.024	0.024	0.024	0.024	4,064,123	0.0238	3.76%
2011-12-16	0	1.330	1.330	1.380	1.300	1.360	100,000	130,920	1.3092	0.024	0.024	0.024	0.023	0.024	5,644,615	0.0232	-5.00%
2011-12-15	0	1.400	1.320	1.400	-	-	0	0	-	0.025	0.023	0.025	-	-	0	-	0.00%
2011-12-14	0	1.400	1.350	1.400	1.400	1.400	34,000	47,600	1.4000	0.025	0.024	0.025	0.025	0.025	1,919,169	0.0248	-1.41%
2011-12-13	0	1.420	1.410	1.440	1.420	1.430	60,000	85,600	1.4267	0.025	0.025	0.026	0.025	0.025	3,386,769	0.0253	-4.05%
2011-12-12	0	1.480	1.420	1.480	1.500	1.500	2,000	3,000	1.5000	0.026	0.025	0.026	0.027	0.027	112,892	0.0266	4.23%
2011-12-09	0	1.420	1.420	1.460	1.400	1.410	68,000	95,400	1.4029	0.025	0.025	0.026	0.025	0.025	3,838,338	0.0249	-2.07%
2011-12-08	0	1.450	1.410	1.490	-	-	0	0	-	0.026	0.025	0.026	-	-	0	-	0.00%
2011-12-07	0	1.450	1.420	1.500	1.440	1.450	26,000	37,680	1.4492	0.026	0.025	0.027	0.026	0.026	1,467,600	0.0257	-0.68%
2011-12-06	0	1.460	1.410	1.520	-	-	0	0	-	0.026	0.025	0.027	-	-	0	-	0.00%
2011-12-05	0	1.460	1.450	1.460	-	-	0	0	-	0.026	0.026	0.026	-	-	0	-	-0.68%
2011-12-02	0	1.470	1.450	1.480	1.450	1.470	56,000	82,120	1.4664	0.026	0.026	0.026	0.026	0.026	3,160,984	0.0260	1.38%
2011-12-01	0	1.450	1.420	1.490	1.450	1.450	4,000	5,800	1.4500	0.026	0.025	0.026	0.026	0.026	225,785	0.0257	2.11%
2011-11-30	0	1.420	1.390	1.420	1.390	1.420	124,000	174,140	1.4044	0.025	0.025	0.025	0.025	0.025	6,999,322	0.0249	-0.70%
2011-11-29	0	1.430	1.430	1.450	1.430	1.430	30,000	42,900	1.4300	0.025	0.025	0.026	0.025	0.025	1,693,384	0.0253	-1.38%
2011-11-28	0	1.450	1.450	1.470	1.380	1.470	122,000	172,640	1.4151	0.026	0.026	0.026	0.024	0.026	6,886,430	0.0251	-3.33%
2011-11-25	0	1.500	1.440	1.500	1.420	1.500	58,000	82,820	1.4279	0.027	0.026	0.027	0.025	0.027	3,273,877	0.0253	2.74%
2011-11-24	0	1.460	1.460	1.480	-	-	0	0	-	0.026	0.026	0.026	-	-	0	-	1.39%
2011-11-23	0	1.440	1.440	1.460	1.430	1.440	130,000	186,240	1.4326	0.026	0.026	0.026	0.025	0.026	7,337,999	0.0254	-3.36%
2011-11-22	0	1.490	1.490	1.520	1.430	1.430	4,000	5,720	1.4300	0.026	0.026	0.027	0.025	0.025	225,785	0.0253	-2.61%
2011-11-21	0	1.530	1.440	1.530	-	-	0	0	-	0.027	0.026	0.027	-	-	0	-	0.00%
2011-11-18	0	1.530	1.530	1.550	-	-	0	0	-	0.027	0.027	0.027	-	-	0	-	2.68%
2011-11-17	0	1.490	1.460	1.570	-	-	0	0	-	0.026	0.026	0.028	-	-	0	-	0.00%
2011-11-16	0	1.490	1.440	1.490	1.490	1.490	18,000	26,820	1.4900	0.026	0.026	0.026	0.026	0.026	1,016,031	0.0264	-1.32%
2011-11-15	0	1.510	1.510	1.550	1.480	1.500	80,000	119,200	1.4900	0.027	0.027	0.027	0.026	0.027	4,515,692	0.0264	-2.58%
2011-11-14	0	1.550	1.490	1.550	1.500	1.580	646,000	1,004,280	1.5546	0.027	0.026	0.027	0.027	0.028	36,464,212	0.0275	8.39%
2011-11-11	0	1.430	1.430	1.500	-	-	0	0	-	0.025	0.025	0.027	-	-	0	-	0.00%
2011-11-10	0	1.430	1.430	1.480	1.420	1.460	30,000	43,160	1.4387	0.025	0.025	0.026	0.025	0.026	1,693,384	0.0255	-4.67%
2011-11-09	0	1.500	1.460	1.500	1.450	1.510	294,000	433,280	1.4737	0.027	0.026	0.027	0.026	0.027	16,595,168	0.0261	-1.32%
2011-11-08	0	1.520	1.360	1.530	-	-	0	0	-	0.027	0.024	0.027	-	-	0	-	0.00%
2011-11-07	0	1.520	1.400	1.520	-	-	0	0	-	0.027	0.025	0.027	-	-	0	-	0.00%
2011-11-04	0	1.520	1.520	1.530	1.500	1.500	16,000	24,000	1.5000	0.027	0.027	0.027	0.027	0.027	903,138	0.0266	-0.65%
2011-11-03	0	1.530	1.390	1.530	-	-	0	0	-	0.027	0.025	0.027	-	-	0	-	0.00%
2011-11-02	0	1.530	1.490	1.530	1.520	1.530	12,000	18,260	1.5217	0.027	0.026	0.027	0.027	0.027	677,354	0.0270	0.66%
2011-11-01	0	1.520	1.430	1.530	-	-	0	0	-	0.027	0.025	0.027	-	-	0	-	0.00%
2011-10-31	0	1.520	1.500	1.520	1.520	1.520	14,000	21,240	1.5171	0.027	0.027	0.027	0.027	0.027	790,246	0.0269	-2.56%
2011-10-28	0	1.560	1.560	1.570	1.500	1.520	58,000	87,740	1.5128	0.028	0.028	0.028	0.027	0.027	3,273,877	0.0268	0.65%
2011-10-27	0	1.550	1.530	1.550	1.450	1.550	12,000	17,900	1.4917	0.027	0.027	0.027	0.026	0.027	677,354	0.0264	3.33%
2011-10-26	0	1.500	1.440	1.500	1.500	1.500	28,000	42,000	1.5000	0.027	0.026	0.027	0.027	0.027	1,580,492	0.0266	0.00%
2011-10-25	0	1.500	1.470	1.500	-	-	0	0	-	0.027	0.026	0.027	-	-	0	-	0.00%
2011-10-24	0	1.500	1.450	1.500	1.500	1.530	4,000	6,060	1.5150	0.027	0.026	0.027	0.027	0.027	225,785	0.0268	0.00%
2011-10-21	0	1.500	1.500	1.530	-	-	0	0	-	0.027	0.027	0.027	-	-	0	-	3.45%
2011-10-20	0	1.450	1.300	1.460	-	-	1,004	1,164	1.1594	0.026	0.023	0.026	-	-	56,672	0.0205	0.00%
2011-10-19	0	1.450	1.420	1.530	-	-	0	0	-	0.026	0.025	0.027	-	-	0	-	0.00%
2011-10-18	0	1.450	1.400	1.460	1.420	1.460	78,000	112,800	1.4462	0.026	0.025	0.026	0.025	0.026	4,402,800	0.0256	-3.97%
2011-10-17	0	1.510	1.450	1.530	1.510	1.510	44,000	66,440	1.5100	0.027	0.026	0.027	0.027	0.027	2,483,631	0.0268	2.03%
2011-10-14	0	1.480	1.420	1.480	1.480	1.480	4,000	5,920	1.4800	0.026	0.025	0.026	0.026	0.026	225,785	0.0262	0.00%
2011-10-13	0	1.480	1.480	1.490	1.450	1.450	36,000	52,200	1.4500	0.026	0.026	0.026	0.026	0.026	2,032,061	0.0257	0.68%
2011-10-12	0	1.470	1.470	1.490	1.420	1.420	60,000	85,600	1.4267	0.026	0.026	0.026	0.025	0.025	3,386,769	0.0253	-0.68%
2011-10-11	0	1.480	1.450	1.480	1.480	1.520	28,000	42,160	1.5057	0.026	0.026	0.026	0.026	0.027	1,580,492	0.0267	-0.67%
2011-10-10	0	1.490	1.330	1.490	-	-	10	14	1.4000	0.026	0.024	0.026	-	-	564	0.0248	0.00%
2011-10-07	0	1.490	1.420	1.490	1.490	1.490	4,000	5,960	1.4900	0.026	0.025	0.026	0.026	0.026	225,785	0.0264	1.36%
2011-10-06	0	1.470	1.410	1.470	1.470	1.470	10,000	14,700	1.4700	0.026	0.025	0.026	0.026	0.026	564,461	0.0260	5.00%
2011-10-04	0	1.400	1.350	1.500	-	-	0	0	-	0.025	0.024	0.027	-	-	0	-	0.00%
2011-10-03	0	1.400	1.350	1.400	1.400	1.400	12,000	16,800	1.4000	0.025	0.024	0.025	0.025	0.025	677,354	0.0248	-3.45%
2011-09-30	0	1.450	1.450	1.530	-	-	0	0	-	0.026	0.026	0.027	-	-	0	-	0.69%
2011-09-28	0	1.440	1.440	1.560	1.440	1.440	46,000	66,240	1.4400	0.026	0.026	0.028	0.026	0.026	2,596,523	0.0255	-5.26%
2011-09-27	0	1.520	1.520	1.580	1.400	1.410	20,000	28,100	1.4050	0.027	0.027	0.028	0.025	0.025	1,128,923	0.0249	4.83%
2011-09-26	0	1.450	1.450	1.500	1.380	1.400	74,000	102,900	1.3905	0.026	0.026	0.027	0.024	0.025	4,177,015	0.0246	-3.33%
2011-09-23	0	1.500	1.500	1.580	1.440	1.460	50,000	72,040	1.4408	0.027	0.027	0.028	0.026	0.026	2,822,307	0.0255	1.35%
2011-09-22	0	1.480	1.480	1.560	1.480	1.480	36,000	53,280	1.4800	0.026	0.026	0.028	0.026	0.026	2,032,061	0.0262	-9.20%
2011-09-21	0	1.630	1.500	1.630	-	-	0	0	-	0.029	0.027	0.029	-	-	0	-	-0.61%
2011-09-20	0	1.640	1.560	1.650	-	-	0	0	-	0.029	0.028	0.029	-	-	0	-	0.00%
2011-09-19	0	1.640	1.560	1.640	-	-	0	0	-	0.029	0.028	0.029	-	-	0	-	-1.20%
2011-09-16	0	1.660	1.570	1.660	1.660	1.660	2,000	3,320	1.6600	0.029	0.028	0.029	0.029	0.029	112,892	0.0294	2.47%
2011-09-15	0	1.660	1.650	1.660	1.660	1.660	98,000	162,280	1.6559	0.029	0.029	0.029	0.029	0.029	5,668,308	0.0286	0.61%
2011-09-14	0	1.650	1.590	1.650	-	-	0	0	-	0.029	0.027	0.029	-	-	0	-	0.00%
2011-09-12	0	1.650	1.560	1.650	-	-	0	0	-	0.029	0.027	0.029	-	-	0	-	0.00%
2011-09-09	0	1.650	1.580	1.650	1.650	1.650	10,000	16,500	1.6500	0.029	0.027	0.029	0.029	0.029	578,399	0.0285	5.10%
2011-09-08	0	1.570	1.540	1.620	-	-	0	0	-	0.027	0.027	0.028	-	-	0	-	0.00%
2011-09-07	0	1.570	1.570	1.640	1.500	1.550	154,000	234,900	1.5253	0.027	0.027	0.028	0.026	0.027	8,907,342	0.0264	1.29%
2011-09-06	0	1.550	1.550	1.650	1.500	1.500	2,000	3,000	1.5000	0.027	0.027	0.029	0.026	0.026	115,680	0.0259	0.00%
2011-09-05	0	1.550	1.550	1.620	1.550	1.680	162,000	251,360	1.5516	0.027	0.027	0.028	0.027	0.029	9,370,061	0.0268	-5.49%
2011-09-02	0	1.640	1.590	1.680	-	-	0	0	-	0.028	0.027	0.029	-	-	0	-	0.00%
2011-09-01	0	1.640	1.630	1.680	1.640	1.680	66,000	109,040	1.6521	0.028	0.028	0.029	0.028	0.029	3,817,432	0.0286	-2.38%
2011-08-31	0	1.680	1.650	1.680	1.660	1.680	106,000	176,400	1.6642	0.029	0.029	0.029	0.029	0.029	6,131,027	0.0288	1.82%
2011-08-30	0	1.650	1.630	1.660	-	-	0	0	-	0.029	0.028	0.029	-	-	0	-	0.00%
2011-08-29	0	1.650	1.620	1.660	1.610	1.650	36,000	59,160	1.6433	0.029	0.028	0.029	0.028	0.029	2,082,236	0.0284	3.77%
2011-08-26	0	1.590	1.560	1.660	1.580	1.610	56,000	89,260	1.5939	0.027	0.027	0.029	0.027	0.028	3,239,033	0.0276	2.58%
2011-08-25	0	1.550	1.550	1.620	-	-	0	0	-	0.027	0.027	0.028	-	-	0	-	0.00%
2011-08-24	0	1.550	1.550	1.650	1.550	1.550	24,000	37,200	1.5500	0.027	0.027	0.029	0.027	0.027	1,388,157	0.0268	0.00%
2011-08-23	0	1.550	1.550	1.620	-	-	0	0	-	0.027	0.027	0.028	-	-	0	-	0.65%
2011-08-22	0	1.540	1.530	1.560	1.540	1.550	82,000	126,380	1.5412	0.027	0.026	0.027	0.027	0.027	4,742,870	0.0266	-2.53%
2011-08-19	0	1.580	1.580	1.640	1.580	1.600	64,000	101,720	1.5894	0.027	0.027	0.028	0.027	0.028	3,701,752	0.0275	-4.82%
2011-08-18	0	1.660	1.610	1.660	-	-	0	0	-	0.029	0.028	0.029	-	-	0	-	0.00%
2011-08-17	0	1.660	1.610	1.680	-	-	0	0	-	0.029	0.028	0.029	-	-	0	-	0.00%
2011-08-16	0	1.660	1.610	1.660	1.630	1.670	26,000	43,180	1.6608	0.029	0.028	0.029	0.028	0.029	1,503,837	0.0287	1.84%
2011-08-15	0	1.630	1.630	1.660	-	-	0	0	-	0.028	0.028	0.029	-	-	0	-	0.00%
2011-08-12	0	1.630	1.630	1.660	-	-	0	0	-	0.028	0.028	0.029	-	-	0	-	0.62%
2011-08-11	0	1.620	1.580	1.620	1.580	1.620	48,000	76,900	1.6021	0.028	0.027	0.028	0.027	0.028	2,776,314	0.0277	-1.82%
2011-08-10	0	1.650	1.590	1.650	1.630	1.650	94,000	154,280	1.6413	0.029	0.027	0.029	0.028	0.029	5,436,949	0.0284	3.77%
2011-08-09	0	1.590	1.490	1.590	1.590	1.590	16,000	25,440	1.5900	0.027	0.026	0.027	0.027	0.027	925,438	0.0275	1.27%
2011-08-08	0	1.570	1.570	1.580	1.520	1.700	282,000	439,340	1.5579	0.027	0.027	0.027	0.026	0.029	16,310,846	0.0269	-8.19%
2011-08-05	0	1.710	1.710	1.760	1.700	1.720	10,000	17,120	1.7120	0.030	0.030	0.030	0.029	0.030	578,399	0.0296	-5.00%
2011-08-04	0	1.800	1.760	1.800	-	-	0	0	-	0.031	0.030	0.031	-	-	0	-	0.00%
2011-08-03	0	1.800	1.750	1.810	-	-	0	0	-	0.031	0.030	0.031	-	-	0	-	0.00%
2011-08-02	0	1.800	1.780	1.800	1.780	1.800	44,000	78,920	1.7936	0.031	0.031	0.031	0.031	0.031	2,544,955	0.0310	0.00%
2011-08-01	0	1.800	1.780	1.820	1.800	1.820	142,000	256,700	1.8077	0.031	0.031	0.031	0.031	0.031	8,213,263	0.0313	0.00%
2011-07-29	0	1.800	1.790	1.800	1.790	1.810	48,000	86,140	1.7946	0.031	0.031	0.031	0.031	0.031	2,776,314	0.0310	2.86%
2011-07-28	0	1.750	1.760	1.800	1.590	1.810	140,000	248,820	1.7773	0.030	0.030	0.031	0.027	0.031	8,097,583	0.0307	-3.31%
2011-07-27	0	1.810	1.790	1.810	-	-	0	0	-	0.031	0.031	0.031	-	-	0	-	0.00%
2011-07-26	0	1.810	1.800	1.840	1.800	1.810	130,000	235,000	1.8077	0.031	0.031	0.032	0.031	0.031	7,519,185	0.0313	0.56%
2011-07-25	0	1.800	1.790	1.840	1.800	1.800	80,000	144,000	1.8000	0.031	0.031	0.032	0.031	0.031	4,627,190	0.0311	-0.55%
2011-07-22	0	1.810	1.800	1.820	1.810	1.830	144,000	260,980	1.8124	0.031	0.031	0.031	0.031	0.032	8,328,943	0.0313	-1.63%
2011-07-21	0	1.840	1.820	1.840	1.800	1.850	75,000	136,290	1.8172	0.032	0.031	0.032	0.031	0.032	4,337,991	0.0314	1.66%
2011-07-20	0	1.810	1.800	1.880	-	-	0	0	-	0.031	0.031	0.033	-	-	0	-	0.00%
2011-07-19	0	1.810	1.800	1.880	1.800	1.810	120,000	217,000	1.8083	0.031	0.031	0.033	0.031	0.031	6,940,786	0.0313	0.00%
2011-07-18	0	1.810	1.800	1.880	1.800	1.810	106,000	191,800	1.8094	0.031	0.031	0.033	0.031	0.031	6,131,027	0.0313	0.56%
2011-07-15	0	1.800	1.790	1.880	1.790	1.800	154,000	277,160	1.7997	0.031	0.031	0.033	0.031	0.031	8,907,342	0.0311	0.56%
2011-07-14	0	1.790	1.790	1.880	1.790	1.800	110,000	197,900	1.7991	0.031	0.031	0.033	0.031	0.031	6,362,387	0.0311	-0.56%
2011-07-13	0	1.800	1.790	1.820	1.790	1.840	220,000	397,160	1.8053	0.031	0.031	0.031	0.031	0.032	12,724,774	0.0312	-2.17%
2011-07-12	0	1.840	1.830	1.890	1.840	1.870	80,000	148,700	1.8588	0.032	0.032	0.033	0.032	0.032	4,627,190	0.0321	-2.13%
2011-07-11	0	1.880	1.870	1.890	1.880	1.900	204,000	385,100	1.8877	0.033	0.032	0.033	0.033	0.033	11,799,336	0.0326	-1.05%
2011-07-08	0	1.900	1.880	1.900	1.870	1.910	226,196	428,330	1.8936	0.033	0.033	0.033	0.032	0.033	13,083,150	0.0327	0.53%
2011-07-07	0	1.890	1.880	1.900	1.890	1.900	122,000	230,800	1.8918	0.033	0.033	0.033	0.033	0.033	7,056,465	0.0327	0.00%
2011-07-06	0	1.890	1.880	1.920	1.890	1.930	230,000	439,420	1.9105	0.033	0.033	0.033	0.033	0.033	13,303,173	0.0330	-2.07%
2011-07-05	0	1.930	1.890	1.940	1.930	1.950	180,000	349,400	1.9411	0.033	0.033	0.034	0.033	0.034	10,411,179	0.0336	-0.52%
2011-07-04	0	1.940	1.930	1.940	1.920	1.940	296,000	572,280	1.9334	0.034	0.033	0.034	0.033	0.034	17,120,605	0.0334	3.19%
2011-06-30	0	1.880	1.880	1.940	1.880	1.930	152,000	289,440	1.9042	0.033	0.033	0.034	0.033	0.033	8,791,662	0.0329	-2.08%
2011-06-29	0	1.920	1.910	1.920	1.920	1.940	204,000	392,960	1.9263	0.033	0.033	0.033	0.033	0.034	11,799,336	0.0333	-0.52%
2011-06-28	0	1.930	1.920	1.940	1.920	1.940	128,000	246,440	1.9253	0.033	0.033	0.034	0.033	0.034	7,403,505	0.0333	1.05%
2011-06-27	0	1.910	1.900	1.930	1.900	1.910	78,000	148,780	1.9074	0.033	0.033	0.033	0.033	0.033	4,511,511	0.0330	-1.04%
2011-06-24	0	1.930	1.910	1.940	1.930	1.930	20,000	38,600	1.9300	0.033	0.033	0.034	0.033	0.033	1,156,798	0.0334	2.12%
2011-06-23	0	1.890	1.870	1.900	1.890	1.920	106,000	200,980	1.8960	0.033	0.032	0.033	0.033	0.033	6,131,027	0.0328	-0.53%
2011-06-22	0	1.900	1.870	1.900	1.890	1.900	124,000	235,400	1.8984	0.033	0.032	0.033	0.033	0.033	7,172,145	0.0328	-2.06%
2011-06-21	0	1.940	1.940	1.980	1.890	1.900	182,000	345,500	1.8984	0.034	0.034	0.034	0.033	0.033	10,526,858	0.0328	2.11%
2011-06-20	0	1.900	1.890	1.900	1.880	1.910	84,000	159,620	1.9002	0.033	0.033	0.033	0.033	0.033	4,858,550	0.0329	0.53%
2011-06-17	0	1.890	1.880	1.900	1.880	1.900	136,000	256,760	1.8879	0.033	0.033	0.033	0.033	0.033	7,866,224	0.0326	0.53%
2011-06-16	0	1.880	1.860	1.900	1.880	1.900	116,000	219,080	1.8886	0.033	0.032	0.033	0.033	0.033	6,709,426	0.0327	-1.05%
2011-06-15	0	1.900	1.890	1.900	1.900	1.910	182,000	346,320	1.9029	0.033	0.033	0.033	0.033	0.033	10,526,858	0.0329	-1.04%
2011-06-14	0	1.920	1.910	1.920	1.920	1.940	110,000	211,400	1.9218	0.033	0.033	0.033	0.033	0.034	6,362,387	0.0332	1.59%
2011-06-13	0	1.890	1.890	1.900	1.870	1.900	108,000	203,480	1.8841	0.033	0.033	0.033	0.032	0.033	6,246,707	0.0326	-1.05%
2011-06-10	0	1.910	1.900	1.920	1.890	1.920	198,000	376,800	1.9030	0.033	0.033	0.033	0.033	0.033	11,452,296	0.0329	0.53%
2011-06-09	0	1.900	1.900	1.910	1.880	1.900	296,000	561,300	1.8963	0.033	0.033	0.033	0.033	0.033	17,120,605	0.0328	-1.04%
2011-06-08	0	1.920	1.910	1.920	1.920	1.920	246,000	472,320	1.9200	0.033	0.033	0.033	0.033	0.033	14,228,611	0.0332	0.00%
2011-06-07	0	1.920	1.920	1.940	1.900	1.940	206,000	395,800	1.9214	0.033	0.033	0.034	0.033	0.034	11,915,015	0.0332	-1.03%
2011-06-03	0	1.940	1.930	1.940	1.930	1.940	88,000	170,640	1.9391	0.034	0.033	0.034	0.033	0.034	5,089,910	0.0335	0.52%
2011-06-02	0	1.930	1.920	1.930	1.900	1.940	260,000	500,000	1.9231	0.033	0.033	0.033	0.033	0.034	15,038,369	0.0332	-1.03%
2011-06-01	0	1.950	1.940	1.950	1.940	1.950	224,000	435,300	1.9433	0.034	0.034	0.034	0.034	0.034	12,956,133	0.0336	1.04%
2011-05-31	0	1.930	1.920	1.930	1.930	1.960	160,000	309,700	1.9356	0.033	0.033	0.033	0.033	0.034	9,254,381	0.0335	0.00%
2011-05-30	0	1.930	1.900	1.930	1.920	1.930	92,000	176,740	1.9211	0.033	0.033	0.033	0.033	0.033	5,321,269	0.0332	0.52%
2011-05-27	0	1.920	1.910	1.920	1.900	1.930	448,000	859,120	1.9177	0.033	0.033	0.033	0.033	0.033	25,912,267	0.0332	0.00%
2011-05-26	0	1.920	1.910	1.920	1.890	1.950	182,000	346,220	1.9023	0.033	0.033	0.033	0.033	0.034	10,526,858	0.0329	1.59%
2011-05-25	0	1.890	1.880	1.900	1.880	1.900	220,000	415,700	1.8895	0.033	0.033	0.033	0.033	0.033	12,724,774	0.0327	0.00%
2011-05-24	0	1.890	1.880	1.920	1.870	1.890	190,000	358,280	1.8857	0.033	0.033	0.033	0.032	0.033	10,989,577	0.0326	-2.58%
2011-05-23	0	1.940	1.930	1.940	1.870	1.980	158,000	298,960	1.8922	0.034	0.033	0.034	0.032	0.034	9,138,701	0.0327	3.19%
2011-05-20	0	1.880	1.860	1.880	1.870	1.880	202,000	379,520	1.8788	0.033	0.032	0.033	0.032	0.033	11,683,656	0.0325	0.53%
2011-05-19	0	1.910	1.900	1.910	1.880	1.910	332,000	629,960	1.8975	0.032	0.032	0.032	0.032	0.032	19,613,596	0.0321	0.53%
2011-05-18	0	1.900	1.900	1.910	1.880	1.930	364,400	693,900	1.9042	0.032	0.032	0.032	0.032	0.033	21,527,694	0.0322	-0.52%
2011-05-17	0	1.910	1.910	1.940	1.910	1.980	398,000	772,740	1.9416	0.032	0.032	0.033	0.032	0.034	23,512,685	0.0329	-3.54%
2011-05-16	0	1.980	1.970	1.990	1.950	2.010	336,000	665,500	1.9807	0.034	0.033	0.034	0.033	0.034	19,849,905	0.0335	-2.94%
2011-05-13	0	2.040	2.010	2.020	1.980	2.040	1,332,000	2,680,760	2.0126	0.035	0.034	0.034	0.034	0.035	78,690,694	0.0341	5.15%
2011-05-12	0	1.940	1.920	1.940	1.820	1.940	1,286,000	2,437,000	1.8950	0.033	0.032	0.033	0.031	0.033	75,973,148	0.0321	7.78%
2011-05-11	0	1.800	1.780	1.800	1.770	1.810	156,550	279,335	1.7843	0.030	0.030	0.030	0.030	0.031	9,248,520	0.0302	-0.55%
2011-05-09	0	1.810	1.780	1.810	1.780	1.810	156,000	280,480	1.7979	0.031	0.030	0.031	0.030	0.031	9,216,027	0.0304	2.26%
2011-05-06	0	1.770	1.770	1.780	1.770	1.770	132,000	233,460	1.7686	0.030	0.030	0.030	0.030	0.030	7,798,177	0.0299	0.00%
2011-05-05	0	1.770	1.770	1.780	-	-	0	0	-	0.030	0.030	0.030	-	-	0	-	0.00%
2011-05-04	0	1.770	1.770	1.800	1.760	1.800	236,000	417,280	1.7681	0.030	0.030	0.030	0.030	0.030	13,942,195	0.0299	0.57%
2011-05-03	0	1.760	1.760	1.780	1.760	1.780	200,000	353,000	1.7650	0.030	0.030	0.030	0.030	0.030	11,815,420	0.0299	-0.56%
2011-04-29	0	1.770	1.770	1.790	1.750	1.770	84,000	147,480	1.7557	0.030	0.030	0.030	0.030	0.030	4,962,476	0.0297	0.57%
2011-04-28	0	1.760	1.760	1.780	1.750	1.760	116,000	203,060	1.7505	0.030	0.030	0.030	0.030	0.030	6,852,943	0.0296	0.00%
2011-04-27	0	1.760	1.760	1.800	1.760	1.800	122,000	215,700	1.7680	0.030	0.030	0.030	0.030	0.030	7,207,406	0.0299	1.73%
2011-04-26	0	1.730	1.730	1.750	1.710	1.750	44,000	76,840	1.7464	0.029	0.029	0.030	0.029	0.030	2,599,392	0.0296	-1.14%
2011-04-21	0	1.750	1.740	1.760	1.740	1.770	90,000	158,420	1.7602	0.030	0.029	0.030	0.029	0.030	5,316,939	0.0298	-1.13%
2011-04-20	0	1.770	1.750	1.770	1.770	1.770	214,000	378,780	1.7700	0.030	0.030	0.030	0.030	0.030	12,642,499	0.0300	0.00%
2011-04-19	0	1.770	1.750	1.770	1.750	1.770	24,000	42,440	1.7683	0.030	0.030	0.030	0.030	0.030	1,417,850	0.0299	0.00%
2011-04-18	0	1.770	1.740	1.770	1.770	1.770	80,000	141,600	1.7700	0.030	0.029	0.030	0.030	0.030	4,726,168	0.0300	0.00%
2011-04-15	0	1.770	1.750	1.790	1.710	1.770	22,000	38,820	1.7645	0.030	0.030	0.030	0.029	0.030	1,299,696	0.0299	0.00%
2011-04-14	0	1.770	1.770	1.790	1.750	1.770	98,000	172,600	1.7612	0.030	0.030	0.030	0.030	0.030	5,789,556	0.0298	0.00%
2011-04-13	0	1.770	1.760	1.790	1.720	1.770	211,000	365,360	1.7316	0.030	0.030	0.030	0.029	0.030	12,465,268	0.0293	0.57%
2011-04-12	0	1.760	1.760	1.770	1.760	1.790	116,000	205,720	1.7734	0.030	0.030	0.030	0.030	0.030	6,852,943	0.0300	-2.22%
2011-04-11	0	1.800	1.780	1.800	1.680	1.800	340,000	602,560	1.7722	0.030	0.030	0.030	0.028	0.030	20,086,213	0.0300	0.00%
2011-04-08	0	1.800	1.790	1.800	1.790	1.800	372,000	667,860	1.7953	0.030	0.030	0.030	0.030	0.030	21,976,680	0.0304	1.12%
2011-04-07	0	1.780	1.780	1.790	1.770	1.800	282,000	504,280	1.7882	0.030	0.030	0.030	0.030	0.030	16,659,742	0.0303	-0.56%
2011-04-06	0	1.790	1.770	1.790	1.710	1.800	194,000	343,760	1.7720	0.030	0.030	0.030	0.029	0.030	11,460,957	0.0300	-1.10%
2011-04-04	0	1.810	1.770	1.820	1.800	1.810	222,000	399,640	1.8002	0.031	0.030	0.031	0.030	0.031	13,115,116	0.0305	1.69%
2011-04-01	0	1.780	1.780	1.790	1.680	1.790	489,400	856,188	1.7495	0.030	0.030	0.030	0.028	0.030	28,912,332	0.0296	5.95%
2011-03-31	0	1.680	1.670	1.680	1.660	1.680	402,000	672,220	1.6722	0.028	0.028	0.028	0.028	0.028	23,748,993	0.0283	0.60%
2011-03-30	0	1.670	1.650	1.670	1.630	1.670	84,000	138,100	1.6440	0.028	0.028	0.028	0.028	0.028	4,962,476	0.0278	3.09%
2011-03-29	0	1.620	1.600	1.650	1.620	1.640	164,000	267,580	1.6316	0.027	0.027	0.028	0.027	0.028	9,688,644	0.0276	-1.22%
2011-03-28	0	1.640	1.630	1.640	1.630	1.640	150,000	245,500	1.6367	0.028	0.028	0.028	0.028	0.028	8,861,565	0.0277	-1.20%
2011-03-25	0	1.660	1.640	1.660	1.660	1.660	30,000	49,800	1.6600	0.028	0.028	0.028	0.028	0.028	1,772,313	0.0281	0.00%
2011-03-24	0	1.660	1.620	1.660	1.660	1.680	60,000	100,000	1.6667	0.028	0.027	0.028	0.028	0.028	3,544,626	0.0282	-0.60%
2011-03-23	0	1.670	1.630	1.680	1.670	1.670	20,000	33,400	1.6700	0.028	0.028	0.028	0.028	0.028	1,181,542	0.0283	1.83%
2011-03-22	0	1.640	1.610	1.650	1.640	1.650	60,000	98,700	1.6450	0.028	0.027	0.028	0.028	0.028	3,544,626	0.0278	0.61%
2011-03-21	0	1.630	1.600	1.630	1.600	1.630	118,000	190,960	1.6183	0.028	0.027	0.028	0.027	0.028	6,971,098	0.0274	0.62%
2011-03-18	0	1.620	1.600	1.620	1.590	1.640	166,000	264,760	1.5949	0.027	0.027	0.027	0.027	0.028	9,806,798	0.0270	3.18%
2011-03-17	0	1.570	1.550	1.580	1.530	1.570	46,000	71,580	1.5561	0.027	0.026	0.027	0.026	0.027	2,717,546	0.0263	0.64%
2011-03-16	0	1.560	1.540	1.590	1.560	1.560	82,000	127,920	1.5600	0.026	0.026	0.027	0.026	0.026	4,844,322	0.0264	0.00%
2011-03-15	0	1.560	1.560	1.580	1.540	1.630	386,000	608,260	1.5758	0.026	0.026	0.027	0.026	0.028	22,803,760	0.0267	-4.88%
2011-03-14	0	1.640	1.640	1.650	1.630	1.650	76,000	125,160	1.6468	0.028	0.028	0.028	0.028	0.028	4,489,859	0.0279	-1.20%
2011-03-11	0	1.660	1.640	1.660	1.630	1.660	134,000	221,300	1.6515	0.028	0.028	0.028	0.028	0.028	7,916,331	0.0280	-1.19%
2011-03-10	0	1.680	1.640	1.680	1.680	1.680	50,000	84,000	1.6800	0.028	0.028	0.028	0.028	0.028	2,953,855	0.0284	0.00%
2011-03-09	0	1.680	1.650	1.680	1.640	1.680	115,000	190,250	1.6543	0.028	0.028	0.028	0.028	0.028	6,793,866	0.0280	2.44%
2011-03-08	0	1.640	1.640	1.680	-	-	0	0	-	0.028	0.028	0.028	-	-	0	-	0.00%
2011-03-07	0	1.640	1.630	1.660	1.600	1.680	110,000	180,400	1.6400	0.028	0.028	0.028	0.027	0.028	6,498,481	0.0278	-2.38%
2011-03-04	0	1.680	1.670	1.690	1.680	1.680	80,000	134,400	1.6800	0.028	0.028	0.029	0.028	0.028	4,726,168	0.0284	1.20%
2011-03-03	0	1.660	1.620	1.670	1.660	1.660	100,000	166,000	1.6600	0.028	0.027	0.028	0.028	0.028	5,907,710	0.0281	1.22%
2011-03-02	0	1.640	1.620	1.650	1.640	1.640	40,000	65,600	1.6400	0.028	0.027	0.028	0.028	0.028	2,363,084	0.0278	1.86%
2011-03-01	0	1.610	1.610	1.640	1.600	1.640	237,000	384,290	1.6215	0.027	0.027	0.028	0.027	0.028	14,001,272	0.0274	-2.42%
2011-02-28	0	1.650	1.640	1.690	1.650	1.650	20,000	33,000	1.6500	0.028	0.028	0.029	0.028	0.028	1,181,542	0.0279	0.00%
2011-02-25	0	1.650	1.630	1.650	1.620	1.650	130,000	213,900	1.6454	0.028	0.028	0.028	0.027	0.028	7,680,023	0.0279	0.00%
2011-02-24	0	1.650	1.630	1.650	1.650	1.700	218,000	364,300	1.6711	0.028	0.028	0.028	0.028	0.029	12,878,807	0.0283	-0.60%
2011-02-23	0	1.660	1.650	1.660	1.650	1.690	408,000	682,420	1.6726	0.028	0.028	0.028	0.028	0.029	24,103,456	0.0283	-1.78%
2011-02-22	0	1.690	1.680	1.700	1.690	1.700	290,000	491,400	1.6945	0.029	0.028	0.029	0.029	0.029	17,132,358	0.0287	0.00%
2011-02-21	0	1.690	1.680	1.700	1.680	1.720	368,000	624,640	1.6974	0.029	0.028	0.029	0.028	0.029	21,740,372	0.0287	-2.87%
2011-02-18	0	1.740	1.720	1.740	1.710	1.740	358,000	615,800	1.7201	0.029	0.029	0.029	0.029	0.029	21,149,601	0.0291	2.35%
2011-02-17	0	1.700	1.690	1.710	1.700	1.720	344,000	587,080	1.7066	0.029	0.029	0.029	0.029	0.029	20,322,522	0.0289	-1.16%
2011-02-16	0	1.720	1.710	1.720	1.710	1.730	490,000	846,000	1.7265	0.029	0.029	0.029	0.029	0.029	28,947,778	0.0292	-0.58%
2011-02-15	0	1.730	1.720	1.730	1.720	1.740	382,000	660,480	1.7290	0.029	0.029	0.029	0.029	0.029	22,567,451	0.0293	-1.14%
2011-02-14	0	1.750	1.740	1.760	1.720	1.780	482,000	848,040	1.7594	0.030	0.029	0.030	0.029	0.030	28,475,161	0.0298	1.74%
2011-02-11	0	1.720	1.710	1.720	1.700	1.800	596,000	1,030,680	1.7293	0.029	0.029	0.029	0.029	0.030	35,209,950	0.0293	1.18%
2011-02-10	0	1.700	1.690	1.700	1.680	1.730	560,000	955,600	1.7064	0.029	0.029	0.029	0.028	0.029	33,083,175	0.0289	-0.58%
2011-02-09	0	1.710	1.700	1.710	1.700	1.810	1,022,884	1,802,749	1.7624	0.029	0.029	0.029	0.029	0.031	60,429,018	0.0298	-7.07%
2011-02-08	0	1.840	1.810	1.840	1.800	1.850	340,000	619,540	1.8222	0.031	0.031	0.031	0.030	0.031	20,086,213	0.0308	2.22%
2011-02-07	0	1.800	1.800	1.850	1.780	1.840	56,000	100,320	1.7914	0.030	0.030	0.031	0.030	0.031	3,308,317	0.0303	0.56%
2011-02-02	0	1.790	1.790	1.800	1.780	1.790	112,000	200,180	1.7873	0.030	0.030	0.030	0.030	0.030	6,616,635	0.0303	1.70%
2011-02-01	0	1.760	1.780	1.800	1.750	1.900	2,161,000	3,973,610	1.8388	0.030	0.030	0.030	0.030	0.032	127,665,608	0.0311	6.02%
2011-01-31	0	1.660	1.660	1.730	1.580	1.720	182,000	299,680	1.6466	0.028	0.028	0.029	0.027	0.029	10,752,032	0.0279	2.47%
2011-01-28	0	1.620	1.610	1.670	1.610	1.750	500,000	831,500	1.6630	0.027	0.027	0.028	0.027	0.030	29,538,549	0.0281	-2.41%
2011-01-27	0	1.660	1.620	1.670	1.530	1.660	822,550	1,312,742	1.5959	0.028	0.027	0.028	0.026	0.028	48,593,867	0.0270	9.93%
2011-01-26	0	1.510	1.510	1.530	1.510	1.530	116,000	176,160	1.5186	0.026	0.026	0.026	0.026	0.026	6,852,943	0.0257	-0.66%
2011-01-25	0	1.520	1.520	1.530	1.510	1.520	84,000	127,000	1.5119	0.026	0.026	0.026	0.026	0.026	4,962,476	0.0256	0.66%
2011-01-24	0	1.510	1.510	1.550	-	-	0	0	-	0.026	0.026	0.026	-	-	0	-	0.67%
2011-01-21	0	1.500	1.490	1.500	1.500	1.510	108,000	163,000	1.5093	0.025	0.025	0.025	0.025	0.026	6,380,327	0.0255	-1.32%
2011-01-20	0	1.520	1.510	1.540	1.520	1.530	192,000	293,260	1.5274	0.026	0.026	0.026	0.026	0.026	11,342,803	0.0259	0.66%
2011-01-19	0	1.510	1.510	1.530	1.510	1.530	108,000	164,560	1.5237	0.026	0.026	0.026	0.026	0.026	6,380,327	0.0258	0.00%
2011-01-18	0	1.510	1.510	1.550	1.510	1.510	54,000	81,540	1.5100	0.026	0.026	0.026	0.026	0.026	3,190,163	0.0256	0.00%
2011-01-17	0	1.510	1.500	1.540	1.510	1.520	104,000	158,040	1.5196	0.026	0.025	0.026	0.026	0.026	6,144,018	0.0257	-1.95%
2011-01-14	0	1.540	1.510	1.550	1.530	1.540	60,000	91,900	1.5317	0.026	0.026	0.026	0.026	0.026	3,544,626	0.0259	1.32%
2011-01-13	0	1.520	1.500	1.530	1.520	1.540	200,000	305,200	1.5260	0.026	0.025	0.026	0.026	0.026	11,815,420	0.0258	0.00%
2011-01-12	0	1.520	1.500	1.530	1.520	1.530	150,000	228,300	1.5220	0.026	0.025	0.026	0.026	0.026	8,861,565	0.0258	-1.30%
2011-01-11	0	1.540	1.540	1.570	1.530	1.530	10,200	15,598	1.5292	0.026	0.026	0.027	0.026	0.026	602,586	0.0259	-0.65%
2011-01-10	0	1.550	1.520	1.550	1.520	1.550	114,000	174,700	1.5325	0.026	0.026	0.026	0.026	0.026	6,734,789	0.0259	0.65%
2011-01-07	0	1.540	1.530	1.540	1.540	1.550	166,000	256,320	1.5441	0.026	0.026	0.026	0.026	0.026	9,806,798	0.0261	0.00%
2011-01-06	0	1.540	1.530	1.550	1.540	1.540	38,000	58,520	1.5400	0.026	0.026	0.026	0.026	0.026	2,244,930	0.0261	-1.28%
2011-01-05	0	1.560	1.550	1.560	1.520	1.560	118,000	181,160	1.5353	0.026	0.026	0.026	0.026	0.026	6,971,098	0.0260	1.30%
2011-01-04	0	1.540	1.540	1.570	1.520	1.570	140,000	214,100	1.5293	0.026	0.026	0.027	0.026	0.027	8,270,794	0.0259	1.32%
2011-01-03	0	1.520	1.510	1.560	1.520	1.560	350,000	534,580	1.5274	0.026	0.026	0.026	0.026	0.026	20,676,984	0.0259	-3.80%
2010-12-31	0	1.580	1.550	1.580	1.540	1.600	232,000	362,620	1.5630	0.027	0.026	0.027	0.026	0.027	13,705,887	0.0265	2.60%
2010-12-30	0	1.540	1.530	1.560	1.510	1.550	94,000	145,320	1.5460	0.026	0.026	0.026	0.026	0.026	5,553,247	0.0262	2.67%
2010-12-29	0	1.500	1.500	1.520	1.470	1.520	179,235	265,758	1.4827	0.025	0.025	0.026	0.025	0.026	10,588,684	0.0251	0.67%
2010-12-28	0	1.490	1.480	1.490	1.470	1.520	6,000	8,920	1.4867	0.025	0.025	0.025	0.025	0.026	354,463	0.0252	1.36%
2010-12-24	0	1.470	1.470	1.500	1.470	1.470	10,000	14,700	1.4700	0.025	0.025	0.025	0.025	0.025	590,771	0.0249	1.38%
2010-12-23	0	1.450	1.450	1.480	1.450	1.470	134,000	194,820	1.4539	0.025	0.025	0.025	0.025	0.025	7,916,331	0.0246	-1.36%
2010-12-22	0	1.470	1.410	1.470	1.410	1.470	18,000	25,860	1.4367	0.025	0.024	0.025	0.024	0.025	1,063,388	0.0243	3.52%
2010-12-21	0	1.420	1.420	1.480	1.420	1.420	10,000	14,200	1.4200	0.024	0.024	0.025	0.024	0.024	590,771	0.0240	-1.39%
2010-12-20	0	1.440	1.430	1.450	1.440	1.440	84,000	120,960	1.4400	0.024	0.024	0.025	0.024	0.024	4,962,476	0.0244	0.00%
2010-12-17	0	1.440	1.440	1.470	-	-	0	0	-	0.024	0.024	0.025	-	-	0	-	0.00%
2010-12-16	0	1.440	1.440	1.480	1.430	1.450	128,000	184,000	1.4375	0.024	0.024	0.025	0.024	0.025	7,561,869	0.0243	0.70%
2010-12-15	0	1.430	1.430	1.450	1.430	1.450	106,000	152,380	1.4375	0.024	0.024	0.025	0.024	0.025	6,262,172	0.0243	-1.38%
2010-12-14	0	1.450	1.440	1.470	1.450	1.470	172,000	250,620	1.4571	0.025	0.024	0.025	0.025	0.025	10,161,261	0.0247	1.40%
2010-12-13	0	1.430	1.430	1.480	1.420	1.430	332,000	471,640	1.4206	0.024	0.024	0.025	0.024	0.024	19,613,596	0.0240	-0.69%
2010-12-10	0	1.440	1.440	1.450	1.440	1.470	176,000	256,460	1.4572	0.024	0.024	0.025	0.024	0.025	10,397,569	0.0247	0.00%
2010-12-09	0	1.440	1.440	1.490	1.440	1.450	248,000	359,120	1.4481	0.024	0.024	0.025	0.024	0.025	14,651,120	0.0245	-1.37%
2010-12-08	0	1.460	1.440	1.460	1.440	1.490	672,000	985,420	1.4664	0.025	0.024	0.025	0.024	0.025	39,699,810	0.0248	2.10%
2010-12-07	0	1.430	1.420	1.480	1.430	1.450	126,000	181,300	1.4389	0.024	0.024	0.025	0.024	0.025	7,443,714	0.0244	0.00%
2010-12-06	0	1.430	1.430	1.440	1.420	1.450	350,000	502,780	1.4365	0.024	0.024	0.024	0.024	0.025	20,676,984	0.0243	-0.69%
2010-12-03	0	1.440	1.430	1.440	1.420	1.450	116,000	167,460	1.4436	0.024	0.024	0.024	0.024	0.025	6,852,943	0.0244	0.00%
2010-12-02	0	1.440	1.440	1.480	1.430	1.450	92,000	133,040	1.4461	0.024	0.024	0.025	0.024	0.025	5,435,093	0.0245	0.00%
2010-12-01	0	1.440	1.430	1.480	1.440	1.450	76,000	109,600	1.4421	0.024	0.024	0.025	0.024	0.025	4,489,859	0.0244	0.70%
2010-11-30	0	1.430	1.430	1.440	1.420	1.440	28,000	39,860	1.4236	0.024	0.024	0.024	0.024	0.024	1,654,159	0.0241	0.70%
2010-11-29	0	1.420	1.420	1.450	1.410	1.460	278,000	397,460	1.4297	0.024	0.024	0.025	0.024	0.025	16,423,433	0.0242	-2.07%
2010-11-26	0	1.450	1.450	1.460	1.430	1.470	148,000	215,140	1.4536	0.025	0.025	0.025	0.024	0.025	8,743,410	0.0246	0.69%
2010-11-25	0	1.440	1.440	1.470	1.440	1.480	216,000	316,520	1.4654	0.024	0.024	0.025	0.024	0.025	12,760,653	0.0248	-2.70%
2010-11-24	0	1.480	1.480	1.500	-	-	0	0	-	0.025	0.025	0.025	-	-	0	-	0.00%
2010-11-23	0	1.480	1.480	1.530	1.480	1.480	34,000	50,320	1.4800	0.025	0.025	0.026	0.025	0.025	2,008,621	0.0251	-3.90%
2010-11-22	0	1.540	1.500	1.540	1.460	1.550	66,000	97,680	1.4800	0.026	0.025	0.026	0.025	0.026	3,899,088	0.0251	0.00%
2010-11-19	0	1.540	1.450	1.560	-	-	0	0	-	0.026	0.025	0.026	-	-	0	-	0.00%
2010-11-18	0	1.540	1.470	1.540	1.470	1.540	110,000	164,480	1.4953	0.026	0.025	0.026	0.025	0.026	6,498,481	0.0253	4.76%
2010-11-17	0	1.470	1.470	1.520	1.470	1.470	105,283	154,728	1.4696	0.025	0.025	0.026	0.025	0.025	6,219,814	0.0249	-2.00%
2010-11-16	0	1.500	1.480	1.500	1.460	1.500	258,000	381,020	1.4768	0.025	0.025	0.025	0.025	0.025	15,241,891	0.0250	-5.06%
2010-11-15	0	1.580	1.490	1.580	1.460	1.660	5,283	8,113	1.5357	0.027	0.025	0.027	0.025	0.028	312,104	0.0260	8.22%
2010-11-12	0	1.460	1.460	1.510	1.450	1.480	216,100	316,660	1.4653	0.025	0.025	0.026	0.025	0.025	12,766,561	0.0248	-3.95%
2010-11-11	0	1.520	1.500	1.520	1.520	1.520	15,283	23,230	1.5200	0.026	0.025	0.026	0.026	0.026	902,875	0.0257	1.33%
2010-11-10	0	1.500	1.490	1.500	1.490	1.500	161,283	241,160	1.4953	0.025	0.025	0.025	0.025	0.025	9,528,132	0.0253	0.67%
2010-11-09	0	1.490	1.490	1.580	1.490	1.490	4,000	5,960	1.4900	0.025	0.025	0.027	0.025	0.025	236,308	0.0252	0.00%
2010-11-08	0	1.490	1.490	1.510	1.480	1.510	254,000	381,380	1.5015	0.025	0.025	0.026	0.025	0.026	15,005,583	0.0254	-1.32%
2010-11-05	0	1.510	1.490	1.520	1.490	1.530	160,000	241,340	1.5084	0.026	0.025	0.026	0.025	0.026	9,452,336	0.0255	0.67%
2010-11-04	0	1.500	1.490	1.500	1.460	1.520	318,000	477,140	1.5004	0.025	0.025	0.025	0.025	0.026	18,786,517	0.0254	0.00%
2010-11-03	0	1.500	1.470	1.500	1.500	1.500	40,000	60,000	1.5000	0.025	0.025	0.025	0.025	0.025	2,363,084	0.0254	0.00%
2010-11-02	0	1.500	1.480	1.500	1.500	1.500	144,000	216,000	1.5000	0.025	0.025	0.025	0.025	0.025	8,507,102	0.0254	-0.66%
2010-11-01	0	1.510	1.470	1.510	1.530	1.530	2,000	3,060	1.5300	0.026	0.025	0.026	0.026	0.026	118,154	0.0259	0.67%
2010-10-29	0	1.500	1.470	1.500	1.480	1.500	20,000	29,800	1.4900	0.025	0.025	0.025	0.025	0.025	1,181,542	0.0252	-0.66%
2010-10-28	0	1.510	1.490	1.510	1.510	1.510	14,000	21,140	1.5100	0.026	0.025	0.026	0.026	0.026	827,079	0.0256	0.00%
2010-10-27	0	1.510	1.510	1.520	1.490	1.510	276,000	413,920	1.4997	0.026	0.026	0.026	0.025	0.026	16,305,279	0.0254	0.67%
2010-10-26	0	1.500	1.500	1.530	1.480	1.480	26,000	38,480	1.4800	0.025	0.025	0.026	0.025	0.025	1,536,005	0.0251	-1.96%
2010-10-25	0	1.530	1.530	1.540	1.520	1.600	550,000	849,820	1.5451	0.026	0.026	0.026	0.026	0.027	32,492,404	0.0262	0.00%
2010-10-22	0	1.530	1.530	1.550	1.500	1.560	474,000	727,040	1.5338	0.026	0.026	0.026	0.025	0.026	28,002,544	0.0260	0.66%
2010-10-21	0	1.520	1.470	1.520	1.460	1.520	22,000	32,360	1.4709	0.026	0.025	0.026	0.025	0.026	1,299,696	0.0249	2.70%
2010-10-20	0	1.480	1.480	1.520	1.440	1.480	24,000	34,560	1.4400	0.025	0.025	0.026	0.024	0.025	1,417,850	0.0244	-2.63%
2010-10-19	0	1.520	1.460	1.520	1.480	1.520	54,000	81,400	1.5074	0.026	0.025	0.026	0.025	0.026	3,190,163	0.0255	2.70%
2010-10-18	0	1.480	1.480	1.530	1.430	1.500	136,000	201,280	1.4800	0.025	0.025	0.026	0.024	0.025	8,034,485	0.0251	0.68%
2010-10-15	0	1.470	1.470	1.490	1.470	1.470	78,000	114,660	1.4700	0.025	0.025	0.025	0.025	0.025	4,608,014	0.0249	0.00%
2010-10-14	0	1.470	1.470	1.500	1.450	1.470	92,000	133,600	1.4522	0.025	0.025	0.025	0.025	0.025	5,435,093	0.0246	-2.00%
2010-10-13	0	1.500	1.470	1.500	1.470	1.500	260,000	386,000	1.4846	0.025	0.025	0.025	0.025	0.025	15,360,045	0.0251	2.04%
2010-10-12	0	1.470	1.460	1.470	1.460	1.500	41,500	61,090	1.4720	0.025	0.025	0.025	0.025	0.025	2,451,700	0.0249	-2.00%
2010-10-11	0	1.500	1.500	1.540	1.450	1.500	150,000	219,900	1.4660	0.025	0.025	0.026	0.025	0.025	8,861,565	0.0248	3.45%
2010-10-08	0	1.450	1.450	1.470	1.440	1.480	400,000	581,680	1.4542	0.025	0.025	0.025	0.024	0.025	23,630,839	0.0246	0.00%
2010-10-07	0	1.450	1.430	1.460	1.440	1.460	336,000	487,060	1.4496	0.025	0.024	0.025	0.024	0.025	19,849,905	0.0245	0.69%
2010-10-06	0	1.440	1.440	1.470	1.440	1.460	166,000	241,080	1.4523	0.024	0.024	0.025	0.024	0.025	9,806,798	0.0246	-1.37%
2010-10-05	0	1.460	1.440	1.460	1.440	1.460	194,800	282,020	1.4477	0.025	0.024	0.025	0.024	0.025	11,508,219	0.0245	0.69%
2010-10-04	0	1.450	1.440	1.460	1.440	1.470	472,000	684,120	1.4494	0.025	0.024	0.025	0.024	0.025	27,884,390	0.0245	3.57%
2010-09-30	0	1.400	1.400	1.430	1.400	1.430	760,000	1,076,880	1.4169	0.024	0.024	0.024	0.024	0.024	44,898,594	0.0240	-2.10%
2010-09-29	0	1.430	1.430	1.440	1.410	1.440	1,150,000	1,630,640	1.4179	0.024	0.024	0.024	0.024	0.024	67,938,662	0.0240	2.14%
2010-09-28	0	1.400	1.400	1.420	1.370	1.440	904,000	1,272,880	1.4081	0.024	0.024	0.024	0.023	0.024	53,405,696	0.0238	0.72%
2010-09-27	0	1.390	1.370	1.390	1.390	1.550	2,136,000	3,035,260	1.4210	0.024	0.023	0.024	0.024	0.026	126,188,681	0.0241	1.46%
2010-09-24	0	1.370	1.360	1.400	1.370	1.420	262,000	361,760	1.3808	0.023	0.023	0.024	0.023	0.024	15,478,200	0.0234	-0.72%
2010-09-22	0	1.380	1.360	1.380	1.360	1.380	53,000	72,240	1.3630	0.023	0.023	0.023	0.023	0.023	3,131,086	0.0231	1.47%
2010-09-21	0	1.360	1.350	1.400	1.350	1.400	548,000	745,360	1.3601	0.023	0.023	0.024	0.023	0.024	32,374,250	0.0230	0.00%
2010-09-20	0	1.360	1.350	1.390	1.360	1.420	418,000	576,300	1.3787	0.023	0.023	0.024	0.023	0.024	24,694,227	0.0233	0.74%
2010-09-17	0	1.350	1.350	1.410	1.340	1.400	1,016,000	1,384,840	1.3630	0.023	0.023	0.024	0.023	0.024	60,022,331	0.0231	-5.59%
2010-09-16	0	1.430	1.400	1.430	1.430	1.450	24,000	34,600	1.4417	0.024	0.024	0.024	0.024	0.025	1,417,850	0.0244	-0.00%
2010-09-15	0	1.450	1.420	1.450	1.400	1.450	142,000	205,040	1.4439	0.024	0.024	0.024	0.023	0.024	8,506,276	0.0241	3.57%
2010-09-14	0	1.400	1.370	1.400	1.400	1.400	534,000	747,600	1.4000	0.023	0.023	0.023	0.023	0.023	31,988,389	0.0234	-1.41%
2010-09-13	0	1.420	1.420	1.440	1.410	1.410	40,000	56,400	1.4100	0.024	0.024	0.024	0.024	0.024	2,396,134	0.0235	0.71%
2010-09-10	0	1.410	1.360	1.440	-	-	0	0	-	0.024	0.023	0.024	-	-	0	-	0.00%
2010-09-09	0	1.410	1.360	1.440	-	-	0	0	-	0.024	0.023	0.024	-	-	0	-	0.00%
2010-09-08	0	1.410	1.380	1.450	-	-	0	0	-	0.024	0.023	0.024	-	-	0	-	0.00%
2010-09-07	0	1.410	1.410	1.450	1.400	1.410	60,000	84,180	1.4030	0.024	0.024	0.024	0.023	0.024	3,594,201	0.0234	2.17%
2010-09-06	0	1.380	1.360	1.400	-	-	0	0	-	0.023	0.023	0.023	-	-	0	-	0.00%
2010-09-03	0	1.380	1.350	1.380	1.370	1.380	24,000	33,080	1.3783	0.023	0.023	0.023	0.023	0.023	1,437,680	0.0230	2.99%
2010-09-02	0	1.340	1.340	1.380	-	-	0	0	-	0.022	0.022	0.023	-	-	0	-	0.75%
2010-09-01	0	1.330	1.330	1.350	1.330	1.330	30,000	39,900	1.3300	0.022	0.022	0.023	0.022	0.022	1,797,101	0.0222	0.00%
2010-08-31	0	1.330	1.330	1.350	-	-	0	0	-	0.022	0.022	0.023	-	-	0	-	0.00%
2010-08-30	0	1.330	1.330	1.340	1.330	1.330	40,000	53,200	1.3300	0.022	0.022	0.022	0.022	0.022	2,396,134	0.0222	-0.75%
2010-08-27	0	1.340	1.310	1.340	1.340	1.350	40,000	53,800	1.3450	0.022	0.022	0.022	0.022	0.023	2,396,134	0.0225	1.52%
2010-08-26	0	1.320	1.310	1.350	1.310	1.400	172,000	231,660	1.3469	0.022	0.022	0.023	0.022	0.023	10,303,376	0.0225	-2.94%
2010-08-25	0	1.360	1.360	1.400	1.360	1.360	108,000	146,880	1.3600	0.023	0.023	0.023	0.023	0.023	6,469,562	0.0227	-2.86%
2010-08-24	0	1.400	1.380	1.400	1.400	1.400	118,000	165,200	1.4000	0.023	0.023	0.023	0.023	0.023	7,068,595	0.0234	-1.41%
2010-08-23	0	1.420	1.400	1.420	-	-	0	0	-	0.024	0.023	0.024	-	-	0	-	0.00%
2010-08-20	0	1.420	1.410	1.470	1.420	1.430	9,100	12,887	1.4162	0.024	0.024	0.025	0.024	0.024	545,120	0.0236	-2.74%
2010-08-19	0	1.460	1.450	1.460	1.400	1.490	430,000	620,340	1.4427	0.024	0.024	0.024	0.023	0.025	25,758,441	0.0241	4.29%
2010-08-18	0	1.400	1.390	1.400	-	-	112,000	155,880	1.3918	0.023	0.023	0.023	-	-	6,709,175	0.0232	0.00%
2010-08-17	0	1.400	1.390	1.400	1.400	1.400	20,000	28,000	1.4000	0.023	0.023	0.023	0.023	0.023	1,198,067	0.0234	0.00%
2010-08-16	0	1.400	1.400	1.410	1.400	1.420	102,000	142,840	1.4004	0.023	0.023	0.024	0.023	0.024	6,110,142	0.0234	0.00%
2010-08-13	0	1.400	1.390	1.400	1.390	1.400	122,000	170,720	1.3993	0.023	0.023	0.023	0.023	0.023	7,308,209	0.0234	0.00%
2010-08-12	0	1.400	1.380	1.400	1.380	1.400	50,000	69,400	1.3880	0.023	0.023	0.023	0.023	0.023	2,995,168	0.0232	-1.41%
2010-08-11	0	1.420	1.390	1.420	1.390	1.440	116,000	162,820	1.4036	0.024	0.023	0.024	0.023	0.024	6,948,789	0.0234	-5.33%
2010-08-10	0	1.500	1.550	1.620	1.330	1.550	100,000	142,300	1.4230	0.025	0.026	0.027	0.022	0.026	5,990,335	0.0238	5.63%
2010-08-09	0	1.420	1.360	1.420	1.330	1.420	92,000	128,220	1.3937	0.024	0.023	0.024	0.022	0.024	5,511,108	0.0233	6.77%
2010-08-06	0	1.330	1.330	1.400	1.330	1.400	38,000	51,940	1.3668	0.022	0.022	0.023	0.022	0.023	2,276,327	0.0228	-2.21%
2010-08-05	0	1.360	1.340	1.360	1.360	1.400	36,286	50,149	1.3820	0.023	0.022	0.023	0.023	0.023	2,173,653	0.0231	0.00%
2010-08-04	0	1.360	1.330	1.400	-	-	0	0	-	0.023	0.022	0.023	-	-	0	-	0.00%
2010-08-03	0	1.360	1.320	1.360	-	-	0	0	-	0.023	0.022	0.023	-	-	0	-	-2.16%
2010-08-02	0	1.390	1.330	1.390	1.350	1.390	42,000	56,940	1.3557	0.023	0.022	0.023	0.023	0.023	2,515,941	0.0226	4.51%
2010-07-30	0	1.330	1.310	1.370	-	-	0	0	-	0.022	0.022	0.023	-	-	0	-	0.00%
2010-07-29	0	1.330	1.330	1.380	-	-	0	0	-	0.022	0.022	0.023	-	-	0	-	1.53%
2010-07-28	0	1.310	1.310	1.380	1.310	1.310	14,000	18,340	1.3100	0.022	0.022	0.023	0.022	0.022	838,647	0.0219	-2.96%
2010-07-27	0	1.350	1.310	1.350	-	-	0	0	-	0.023	0.022	0.023	-	-	0	-	0.00%
2010-07-26	0	1.350	1.280	1.370	1.350	1.350	50,000	67,500	1.3500	0.023	0.021	0.023	0.023	0.023	2,995,168	0.0225	-0.74%
2010-07-23	0	1.360	1.350	1.380	1.350	1.360	75,100	101,572	1.3525	0.023	0.023	0.023	0.023	0.023	4,498,742	0.0226	0.74%
2010-07-22	0	1.350	1.350	1.380	1.350	1.350	20,000	27,000	1.3500	0.023	0.023	0.023	0.023	0.023	1,198,067	0.0225	0.00%
2010-07-21	0	1.350	1.350	1.370	1.350	1.350	14,000	18,900	1.3500	0.023	0.023	0.023	0.023	0.023	838,647	0.0225	0.00%
2010-07-20	0	1.350	1.230	1.380	-	-	0	0	-	0.023	0.021	0.023	-	-	0	-	0.00%
2010-07-19	0	1.350	1.300	1.390	-	-	0	0	-	0.023	0.022	0.023	-	-	0	-	0.00%
2010-07-16	0	1.350	1.300	1.370	-	-	0	0	-	0.023	0.022	0.023	-	-	0	-	0.00%
2010-07-15	0	1.350	1.290	1.380	-	-	0	0	-	0.023	0.022	0.023	-	-	0	-	0.00%
2010-07-14	0	1.350	1.320	1.400	1.350	1.350	24,000	32,400	1.3500	0.023	0.022	0.023	0.023	0.023	1,437,680	0.0225	2.27%
2010-07-13	0	1.320	1.320	1.350	1.320	1.320	2,000	2,640	1.3200	0.022	0.022	0.023	0.022	0.022	119,807	0.0220	0.00%
2010-07-12	0	1.320	1.320	1.350	1.320	1.320	6,000	7,920	1.3200	0.022	0.022	0.023	0.022	0.022	359,420	0.0220	0.00%
2010-07-09	0	1.320	1.310	1.340	1.320	1.320	30,000	39,600	1.3200	0.022	0.022	0.022	0.022	0.022	1,797,101	0.0220	0.00%
2010-07-08	0	1.320	1.300	1.320	1.330	1.330	30,000	39,900	1.3300	0.022	0.022	0.022	0.022	0.022	1,797,101	0.0222	-2.22%
2010-07-07	0	1.350	1.300	1.350	1.330	1.350	36,000	48,000	1.3333	0.023	0.022	0.023	0.022	0.023	2,156,521	0.0223	1.50%
2010-07-06	0	1.330	1.310	1.330	1.330	1.350	12,000	16,000	1.3333	0.022	0.022	0.022	0.022	0.023	718,840	0.0223	2.31%
2010-07-05	0	1.300	1.300	1.380	1.300	1.320	74,000	97,080	1.3119	0.022	0.022	0.023	0.022	0.022	4,432,848	0.0219	-0.76%
2010-07-02	0	1.310	1.310	1.380	-	-	0	0	-	0.022	0.022	0.023	-	-	0	-	0.00%
2010-06-30	0	1.310	1.310	1.400	-	-	0	0	-	0.022	0.022	0.023	-	-	0	-	0.77%
2010-06-29	0	1.300	1.300	1.320	1.200	1.330	106,000	139,720	1.3181	0.022	0.022	0.022	0.020	0.022	6,349,755	0.0220	-3.70%
2010-06-28	0	1.350	1.350	1.390	1.320	1.320	4,000	5,280	1.3200	0.023	0.023	0.023	0.022	0.022	239,613	0.0220	-2.88%
2010-06-25	0	1.390	1.360	1.390	1.380	1.390	36,000	49,740	1.3817	0.023	0.023	0.023	0.023	0.023	2,156,521	0.0231	2.96%
2010-06-24	0	1.350	1.350	1.390	1.350	1.350	80,000	108,000	1.3500	0.023	0.023	0.023	0.023	0.023	4,792,268	0.0225	-1.46%
2010-06-23	0	1.370	1.370	1.390	-	-	0	0	-	0.023	0.023	0.023	-	-	0	-	1.48%
2010-06-22	0	1.350	1.350	1.380	1.350	1.350	56,000	75,600	1.3500	0.023	0.023	0.023	0.023	0.023	3,354,588	0.0225	-0.74%
2010-06-21	0	1.360	1.360	1.390	1.350	1.350	59,500	80,220	1.3482	0.023	0.023	0.023	0.023	0.023	3,564,249	0.0225	0.00%
2010-06-18	0	1.360	1.360	1.400	1.360	1.360	10,000	13,600	1.3600	0.023	0.023	0.023	0.023	0.023	599,034	0.0227	0.74%
2010-06-17	0	1.350	1.350	1.400	-	-	0	0	-	0.023	0.023	0.023	-	-	0	-	0.00%
2010-06-15	0	1.350	1.350	1.400	1.350	1.350	65,500	88,380	1.3493	0.023	0.023	0.023	0.023	0.023	3,923,669	0.0225	-3.57%
2010-06-14	0	1.400	1.350	1.400	-	-	0	0	-	0.023	0.023	0.023	-	-	0	-	0.00%
2010-06-11	0	1.400	1.360	1.400	1.360	1.400	4,000	5,520	1.3800	0.023	0.023	0.023	0.023	0.023	239,613	0.0230	3.70%
2010-06-10	0	1.350	1.350	1.400	1.350	1.350	42,000	56,700	1.3500	0.023	0.023	0.023	0.023	0.023	2,515,941	0.0225	0.00%
2010-06-09	0	1.350	1.350	1.400	1.350	1.350	10,000	13,500	1.3500	0.023	0.023	0.023	0.023	0.023	599,034	0.0225	-3.57%
2010-06-08	0	1.400	1.350	1.400	1.400	1.400	8,000	11,200	1.4000	0.023	0.023	0.023	0.023	0.023	479,227	0.0234	3.70%
2010-06-07	0	1.350	1.350	1.390	1.330	1.350	10,000	13,420	1.3420	0.023	0.023	0.023	0.022	0.023	599,034	0.0224	-1.46%
2010-06-04	0	1.370	1.350	1.420	-	-	0	0	-	0.023	0.023	0.024	-	-	0	-	0.00%
2010-06-03	0	1.370	1.370	1.400	1.370	1.370	38,000	52,060	1.3700	0.023	0.023	0.023	0.023	0.023	2,276,327	0.0229	1.48%
2010-06-02	0	1.350	1.350	1.420	1.350	1.350	2,000	2,700	1.3500	0.023	0.023	0.024	0.023	0.023	119,807	0.0225	0.00%
2010-06-01	0	1.350	1.350	1.390	1.350	1.350	22,000	29,700	1.3500	0.023	0.023	0.023	0.023	0.023	1,317,874	0.0225	0.00%
2010-05-31	0	1.350	1.300	1.380	1.350	1.350	20,000	27,000	1.3500	0.023	0.022	0.023	0.023	0.023	1,198,067	0.0225	0.75%
2010-05-28	0	1.340	1.340	1.380	1.340	1.340	4,000	5,360	1.3400	0.022	0.022	0.023	0.022	0.022	239,613	0.0224	-2.90%
2010-05-27	0	1.380	1.320	1.380	1.350	1.380	8,000	10,980	1.3725	0.023	0.022	0.023	0.023	0.023	479,227	0.0229	3.76%
2010-05-26	0	1.330	1.320	1.370	1.330	1.430	58,000	79,020	1.3624	0.022	0.022	0.023	0.022	0.024	3,474,394	0.0227	-2.92%
2010-05-25	0	1.370	1.410	1.530	1.230	1.370	110,000	145,540	1.3231	0.023	0.024	0.026	0.021	0.023	6,589,369	0.0221	-4.20%
2010-05-24	0	1.430	1.430	1.500	1.390	1.390	20,000	27,800	1.3900	0.024	0.024	0.025	0.023	0.023	1,198,067	0.0232	5.93%
2010-05-20	0	1.350	1.230	1.380	-	-	0	0	-	0.023	0.021	0.023	-	-	0	-	0.00%
2010-05-19	0	1.350	1.250	1.380	-	-	0	0	-	0.023	0.021	0.023	-	-	0	-	0.00%
2010-05-18	0	1.350	1.260	1.510	-	-	0	0	-	0.023	0.021	0.025	-	-	0	-	0.00%
2010-05-17	0	1.350	1.300	1.500	1.350	1.350	204,000	275,400	1.3500	0.023	0.022	0.025	0.023	0.023	12,220,284	0.0225	-2.17%
2010-05-14	0	1.380	1.380	1.430	-	-	0	0	-	0.023	0.023	0.024	-	-	0	-	0.00%
2010-05-13	0	1.380	1.380	1.430	-	-	0	0	-	0.023	0.023	0.024	-	-	0	-	0.00%
2010-05-12	0	1.380	1.380	1.450	1.380	1.380	10,000	13,800	1.3800	0.023	0.023	0.024	0.023	0.023	599,034	0.0230	0.00%
2010-05-11	0	1.380	1.350	1.430	-	-	0	0	-	0.023	0.023	0.024	-	-	0	-	0.00%
2010-05-10	0	1.380	1.380	1.420	-	-	0	0	-	0.023	0.023	0.024	-	-	0	-	2.22%
2010-05-07	0	1.350	1.310	1.410	-	-	0	0	-	0.023	0.022	0.024	-	-	0	-	0.00%
2010-05-06	0	1.350	1.350	1.390	1.350	1.350	612,000	826,200	1.3500	0.023	0.023	0.023	0.023	0.023	36,660,851	0.0225	0.00%
2010-05-05	0	1.350	1.350	1.400	1.250	1.400	240,000	329,560	1.3732	0.023	0.023	0.023	0.021	0.023	14,376,804	0.0229	-6.90%
2010-05-04	0	1.450	1.370	1.480	-	-	0	0	-	0.024	0.023	0.025	-	-	0	-	0.00%
2010-05-03	0	1.450	1.370	1.450	-	-	0	0	-	0.024	0.023	0.024	-	-	0	-	0.00%
2010-04-30	0	1.450	1.410	1.450	1.400	1.450	36,000	51,900	1.4417	0.024	0.024	0.024	0.023	0.024	2,156,521	0.0241	0.00%
2010-04-29	0	1.450	1.380	1.490	-	-	0	0	-	0.024	0.023	0.025	-	-	0	-	0.00%
2010-04-28	0	1.450	1.450	1.490	1.450	1.450	69,995	101,493	1.4500	0.024	0.024	0.025	0.024	0.024	4,192,935	0.0242	-3.33%
2010-04-27	0	1.500	1.430	1.500	1.320	1.500	186,000	276,460	1.4863	0.025	0.024	0.025	0.022	0.025	11,142,023	0.0248	-1.32%
2010-04-26	0	1.520	1.450	1.520	1.520	1.520	40,000	60,800	1.5200	0.025	0.024	0.025	0.025	0.025	2,396,134	0.0254	1.33%
2010-04-23	0	1.500	1.500	1.540	1.480	1.510	1,095,000	1,642,390	1.4999	0.025	0.025	0.026	0.025	0.025	65,594,169	0.0250	0.00%
2010-04-22	0	1.500	1.460	1.500	1.460	1.500	154,000	230,040	1.4938	0.025	0.024	0.025	0.024	0.025	9,225,116	0.0249	0.00%
2010-04-21	0	1.500	1.480	1.500	1.500	1.500	30,000	45,000	1.5000	0.025	0.025	0.025	0.025	0.025	1,797,101	0.0250	0.00%
2010-04-20	0	1.500	1.460	1.500	1.350	1.500	448,000	669,580	1.4946	0.025	0.024	0.025	0.023	0.025	26,836,701	0.0250	1.35%
2010-04-19	0	1.480	1.420	1.500	1.480	1.480	40,000	59,200	1.4800	0.025	0.024	0.025	0.025	0.025	2,396,134	0.0247	0.00%
2010-04-16	0	1.480	1.480	1.530	1.480	1.480	40,000	59,200	1.4800	0.025	0.025	0.026	0.025	0.025	2,396,134	0.0247	-4.52%
2010-04-15	0	1.550	1.430	1.560	-	-	0	0	-	0.026	0.024	0.026	-	-	0	-	0.00%
2010-04-14	0	1.550	1.470	1.550	-	-	0	0	-	0.026	0.025	0.026	-	-	0	-	-1.27%
2010-04-13	0	1.570	1.490	1.570	1.470	1.580	38,000	59,460	1.5647	0.026	0.025	0.026	0.025	0.026	2,276,327	0.0261	-2.48%
2010-04-12	0	1.610	1.540	1.610	1.510	1.680	178,000	285,200	1.6022	0.027	0.026	0.027	0.025	0.028	10,662,796	0.0267	11.03%
2010-04-09	0	1.450	1.450	1.500	-	-	0	0	-	0.024	0.024	0.025	-	-	0	-	0.69%
2010-04-08	0	1.440	1.440	1.500	1.430	1.600	38,000	55,960	1.4726	0.024	0.024	0.025	0.024	0.027	2,276,327	0.0246	0.70%
2010-04-07	0	1.430	1.430	1.460	1.400	1.450	508,000	726,280	1.4297	0.024	0.024	0.024	0.023	0.024	30,430,902	0.0239	2.88%
2010-04-01	0	1.390	1.390	1.430	1.390	1.450	109,800	155,526	1.4164	0.023	0.023	0.024	0.023	0.024	6,577,388	0.0236	-0.71%
2010-03-31	0	1.400	1.390	1.420	1.400	1.490	26,000	36,740	1.4131	0.023	0.023	0.024	0.023	0.025	1,557,487	0.0236	2.19%
2010-03-30	0	1.370	1.370	1.410	1.370	1.400	96,000	133,400	1.3896	0.023	0.023	0.024	0.023	0.023	5,750,722	0.0232	-1.44%
2010-03-29	0	1.390	1.370	1.400	-	-	0	0	-	0.023	0.023	0.023	-	-	0	-	0.00%
2010-03-26	0	1.390	1.380	1.390	1.380	1.390	242,000	336,080	1.3888	0.023	0.023	0.023	0.023	0.023	14,496,611	0.0232	2.96%
2010-03-25	0	1.350	1.350	1.390	1.350	1.390	210,000	286,480	1.3642	0.023	0.023	0.023	0.023	0.023	12,579,704	0.0228	0.75%
2010-03-24	0	1.340	1.340	1.360	1.310	1.400	746,000	1,009,880	1.3537	0.022	0.022	0.023	0.022	0.023	44,687,900	0.0226	-3.60%
2010-03-23	0	1.390	1.390	1.400	1.380	1.490	944,000	1,345,220	1.4250	0.023	0.023	0.023	0.023	0.025	56,548,763	0.0238	-7.33%
2010-03-22	0	1.500	1.490	1.550	1.500	1.550	116,000	178,800	1.5414	0.025	0.025	0.026	0.025	0.026	6,948,789	0.0257	-0.66%
2010-03-19	0	1.510	1.510	1.600	1.510	1.510	70,000	105,700	1.5100	0.025	0.025	0.027	0.025	0.025	4,193,235	0.0252	0.00%
2010-03-18	0	1.510	1.510	1.540	1.510	1.530	112,000	169,920	1.5171	0.025	0.025	0.026	0.025	0.026	6,709,175	0.0253	-1.31%
2010-03-17	0	1.530	1.510	1.580	1.530	1.540	438,000	670,220	1.5302	0.026	0.025	0.026	0.026	0.026	26,237,668	0.0255	0.00%
2010-03-16	0	1.530	1.530	1.560	1.530	1.570	68,500	106,110	1.5491	0.026	0.026	0.026	0.026	0.026	4,103,380	0.0259	-1.29%
2010-03-15	0	1.550	1.510	1.580	-	-	0	0	-	0.026	0.025	0.026	-	-	0	-	0.00%
2010-03-12	0	1.550	1.520	1.630	1.510	1.550	48,000	73,440	1.5300	0.026	0.025	0.027	0.025	0.026	2,875,361	0.0255	2.65%
2010-03-11	0	1.510	1.510	1.550	-	-	0	0	-	0.025	0.025	0.026	-	-	0	-	0.00%
2010-03-10	0	1.510	1.510	1.550	1.460	1.540	272,000	405,840	1.4921	0.025	0.025	0.026	0.024	0.026	16,293,711	0.0249	0.00%
2010-03-09	0	1.510	1.510	1.570	1.500	1.530	80,000	122,300	1.5288	0.025	0.025	0.026	0.025	0.026	4,792,268	0.0255	-0.66%
2010-03-08	0	1.520	1.510	1.580	1.460	1.570	20,000	30,060	1.5030	0.025	0.025	0.026	0.024	0.026	1,198,067	0.0251	-3.18%
2010-03-05	0	1.570	1.400	1.590	-	-	0	0	-	0.026	0.023	0.027	-	-	0	-	0.00%
2010-03-04	0	1.570	1.450	1.580	-	-	0	0	-	0.026	0.024	0.026	-	-	0	-	0.00%
2010-03-03	0	1.570	1.480	1.590	1.550	1.570	52,000	81,600	1.5692	0.026	0.025	0.027	0.026	0.026	3,114,974	0.0262	-1.26%
2010-03-02	0	1.590	1.500	1.600	-	-	0	0	-	0.027	0.025	0.027	-	-	0	-	0.00%
2010-03-01	0	1.590	1.510	1.590	1.540	1.600	22,820	35,350	1.5491	0.027	0.025	0.027	0.026	0.027	1,366,994	0.0259	3.25%
2010-02-26	0	1.540	1.500	1.590	-	-	0	0	-	0.026	0.025	0.027	-	-	0	-	0.00%
2010-02-25	0	1.540	1.540	1.600	1.500	1.500	10,000	15,000	1.5000	0.026	0.026	0.027	0.025	0.025	599,034	0.0250	0.00%
2010-02-24	0	1.540	1.530	1.540	1.460	1.540	36,000	54,820	1.5228	0.026	0.026	0.026	0.024	0.026	2,156,521	0.0254	-3.75%
2010-02-23	0	1.600	1.520	1.600	1.500	1.600	50,000	79,800	1.5960	0.027	0.025	0.027	0.025	0.027	2,995,168	0.0266	0.00%
2010-02-22	0	1.600	1.530	1.600	1.550	1.600	262,000	418,140	1.5960	0.027	0.026	0.027	0.026	0.027	15,694,678	0.0266	6.67%
2010-02-19	0	1.500	1.430	1.550	1.490	1.500	24,000	35,900	1.4958	0.025	0.024	0.026	0.025	0.025	1,437,680	0.0250	-0.66%
2010-02-18	0	1.510	1.500	1.550	-	-	0	0	-	0.025	0.025	0.026	-	-	0	-	0.00%
2010-02-17	0	1.510	1.510	1.530	1.500	1.530	16,000	24,080	1.5050	0.025	0.025	0.026	0.025	0.026	958,454	0.0251	0.67%
2010-02-12	0	1.500	1.500	1.520	1.500	1.500	10,000	15,000	1.5000	0.025	0.025	0.025	0.025	0.025	599,034	0.0250	-1.96%
2010-02-11	0	1.530	1.490	1.530	1.520	1.550	346,000	530,180	1.5323	0.026	0.025	0.026	0.025	0.026	20,726,559	0.0256	2.00%
2010-02-10	0	1.500	1.500	1.550	1.500	1.500	28,000	42,000	1.5000	0.025	0.025	0.026	0.025	0.025	1,677,294	0.0250	0.00%
2010-02-09	0	1.500	1.500	1.550	-	-	0	0	-	0.025	0.025	0.026	-	-	0	-	0.00%
2010-02-08	0	1.500	1.500	1.620	1.460	1.500	62,000	92,600	1.4935	0.025	0.025	0.027	0.024	0.025	3,714,008	0.0249	0.00%
2010-02-05	0	1.500	1.470	1.500	1.500	1.500	38,000	57,000	1.5000	0.025	0.025	0.025	0.025	0.025	2,276,327	0.0250	-1.96%
2010-02-04	0	1.530	1.490	1.530	1.560	1.600	8,000	12,560	1.5700	0.026	0.025	0.026	0.026	0.027	479,227	0.0262	4.08%
2010-02-03	0	1.470	1.470	1.480	1.450	1.480	136,000	199,720	1.4685	0.025	0.025	0.025	0.024	0.025	8,146,856	0.0245	0.00%
2010-02-02	0	1.470	1.470	1.580	-	-	0	0	-	0.025	0.025	0.026	-	-	0	-	0.68%
2010-02-01	0	1.460	1.450	1.580	-	-	0	0	-	0.024	0.024	0.026	-	-	0	-	0.00%
2010-01-29	0	1.460	1.460	1.480	1.420	1.460	292,000	418,100	1.4318	0.024	0.024	0.025	0.024	0.024	17,491,778	0.0239	1.39%
2010-01-28	0	1.440	1.440	1.460	1.410	1.450	426,000	614,480	1.4424	0.024	0.024	0.024	0.024	0.024	25,518,827	0.0241	-7.69%
2010-01-27	0	1.560	1.480	1.650	-	-	0	0	-	0.026	0.025	0.028	-	-	0	-	0.00%
2010-01-26	0	1.560	1.560	1.630	1.500	1.500	10,000	15,000	1.5000	0.026	0.026	0.027	0.025	0.025	599,034	0.0250	0.00%
2010-01-25	0	1.560	1.500	1.650	-	-	0	0	-	0.026	0.025	0.028	-	-	0	-	0.00%
2010-01-22	0	1.560	1.550	1.600	1.510	1.560	54,000	82,420	1.5263	0.026	0.026	0.027	0.025	0.026	3,234,781	0.0255	0.00%
2010-01-21	0	1.560	1.560	1.690	1.560	1.600	226,000	357,600	1.5823	0.026	0.026	0.028	0.026	0.027	13,538,157	0.0264	-4.88%
2010-01-20	0	1.640	1.640	1.700	1.630	1.660	178,000	293,820	1.6507	0.027	0.027	0.028	0.027	0.028	10,662,796	0.0276	-0.61%
2010-01-19	0	1.650	1.630	1.680	1.620	1.650	32,000	52,540	1.6419	0.028	0.027	0.028	0.027	0.028	1,916,907	0.0274	0.00%
2010-01-18	0	1.650	1.650	1.730	1.600	1.600	2,000	3,200	1.6000	0.028	0.028	0.029	0.027	0.027	119,807	0.0267	-2.94%
2010-01-15	0	1.700	1.670	1.700	1.700	1.700	30,000	51,000	1.7000	0.028	0.028	0.028	0.028	0.028	1,797,101	0.0284	0.00%
2010-01-14	0	1.700	1.660	1.720	1.580	1.770	464,000	800,420	1.7250	0.028	0.028	0.029	0.026	0.030	27,795,155	0.0288	6.25%
2010-01-13	0	1.600	1.590	1.620	1.600	1.640	211,000	341,390	1.6180	0.027	0.027	0.027	0.027	0.027	12,639,607	0.0270	-0.62%
2010-01-12	0	1.610	1.580	1.610	1.580	1.610	163,988	260,881	1.5909	0.027	0.026	0.027	0.026	0.027	9,823,431	0.0266	1.26%
2010-01-11	0	1.590	1.590	1.610	1.590	1.590	36,000	57,240	1.5900	0.027	0.027	0.027	0.027	0.027	2,156,521	0.0265	0.00%
2010-01-08	0	1.590	1.590	1.600	1.590	1.610	726,430	1,160,162	1.5971	0.027	0.027	0.027	0.027	0.027	43,515,591	0.0267	-1.24%
2010-01-07	0	1.610	1.610	1.630	1.590	1.650	352,000	571,460	1.6235	0.027	0.027	0.027	0.027	0.028	21,085,980	0.0271	1.90%
2010-01-06	0	1.580	1.580	1.590	1.570	1.590	199,197	314,148	1.5771	0.026	0.026	0.027	0.026	0.027	11,932,568	0.0263	-1.25%
2010-01-05	0	1.600	1.590	1.610	1.580	1.610	312,000	496,240	1.5905	0.027	0.027	0.027	0.026	0.027	18,689,845	0.0266	-0.62%
2010-01-04	0	1.610	1.590	1.620	1.550	1.660	604,000	958,220	1.5865	0.027	0.027	0.027	0.026	0.028	36,181,624	0.0265	-3.01%
2009-12-31	0	1.660	1.640	1.670	1.580	1.660	732,000	1,186,500	1.6209	0.028	0.027	0.028	0.026	0.028	43,849,253	0.0271	5.06%
2009-12-30	0	1.580	1.550	1.580	1.480	1.590	1,484,000	2,298,900	1.5491	0.026	0.026	0.026	0.025	0.027	88,896,573	0.0259	8.97%
2009-12-29	0	1.450	1.450	1.460	1.450	1.470	116,000	169,140	1.4581	0.024	0.024	0.024	0.024	0.025	6,948,789	0.0243	0.69%
2009-12-28	0	1.440	1.420	1.450	1.400	1.460	720,000	1,038,300	1.4421	0.024	0.024	0.024	0.023	0.024	43,130,413	0.0241	5.88%
2009-12-24	0	1.360	1.360	1.440	-	-	0	0	-	0.023	0.023	0.024	-	-	0	-	0.00%
2009-12-23	0	1.360	1.360	1.400	1.360	1.360	54,000	73,440	1.3600	0.023	0.023	0.023	0.023	0.023	3,234,781	0.0227	-2.16%
2009-12-22	0	1.390	1.380	1.410	1.380	1.390	250,000	347,000	1.3880	0.023	0.023	0.024	0.023	0.023	14,975,838	0.0232	0.00%
2009-12-21	0	1.390	1.380	1.400	1.350	1.390	100,000	136,440	1.3644	0.023	0.023	0.023	0.023	0.023	5,990,335	0.0228	4.51%
2009-12-18	0	1.330	1.330	1.340	1.330	1.360	140,000	187,760	1.3411	0.022	0.022	0.022	0.022	0.023	8,386,469	0.0224	-2.21%
2009-12-17	0	1.360	1.360	1.380	1.360	1.380	166,000	226,680	1.3655	0.023	0.023	0.023	0.023	0.023	9,943,956	0.0228	-2.16%
2009-12-16	0	1.390	1.390	1.430	1.390	1.390	10,000	13,900	1.3900	0.023	0.023	0.024	0.023	0.023	599,034	0.0232	0.72%
2009-12-15	0	1.380	1.350	1.390	1.300	1.400	476,000	645,700	1.3565	0.023	0.023	0.023	0.022	0.023	28,513,995	0.0226	-0.72%
2009-12-14	0	1.390	1.390	1.440	-	-	0	0	-	0.023	0.023	0.024	-	-	0	-	0.00%
2009-12-11	0	1.390	1.380	1.420	1.390	1.390	154,000	214,060	1.3900	0.023	0.023	0.024	0.023	0.023	9,225,116	0.0232	-0.71%
2009-12-10	0	1.400	1.380	1.410	1.400	1.400	200,000	280,000	1.4000	0.023	0.023	0.024	0.023	0.023	11,980,670	0.0234	-0.71%
2009-12-09	0	1.410	1.410	1.430	1.400	1.400	8,000	11,200	1.4000	0.024	0.024	0.024	0.023	0.023	479,227	0.0234	0.71%
2009-12-08	0	1.400	1.400	1.430	1.400	1.400	56,000	78,400	1.4000	0.023	0.023	0.024	0.023	0.023	3,354,588	0.0234	0.00%
2009-12-07	0	1.400	1.400	1.420	1.400	1.400	126,000	176,400	1.4000	0.023	0.023	0.024	0.023	0.023	7,547,822	0.0234	-1.41%
2009-12-04	0	1.420	1.400	1.430	1.390	1.420	154,000	217,540	1.4126	0.024	0.023	0.024	0.023	0.024	9,225,116	0.0236	-1.39%
2009-12-03	0	1.440	1.420	1.440	1.430	1.440	44,000	63,060	1.4332	0.024	0.024	0.024	0.024	0.024	2,635,747	0.0239	-2.04%
2009-12-02	0	1.470	1.450	1.470	1.410	1.470	451,000	651,580	1.4447	0.025	0.024	0.025	0.024	0.025	27,016,411	0.0241	2.80%
2009-12-01	0	1.430	1.390	1.440	1.430	1.430	10,000	14,300	1.4300	0.024	0.023	0.024	0.024	0.024	599,034	0.0239	4.38%
2009-11-30	0	1.370	1.370	1.400	1.360	1.400	82,000	114,420	1.3954	0.023	0.023	0.023	0.023	0.023	4,912,075	0.0233	-0.72%
2009-11-27	0	1.380	1.320	1.400	1.340	1.390	198,000	269,780	1.3625	0.023	0.022	0.023	0.022	0.023	11,860,863	0.0227	-1.43%
2009-11-26	0	1.400	1.380	1.420	1.390	1.400	34,000	47,580	1.3994	0.023	0.023	0.024	0.023	0.023	2,036,714	0.0234	-0.71%
2009-11-25	0	1.410	1.380	1.440	1.400	1.410	26,000	36,420	1.4008	0.024	0.023	0.024	0.023	0.024	1,557,487	0.0234	2.17%
2009-11-24	0	1.380	1.380	1.390	1.380	1.390	784,000	1,083,440	1.3819	0.023	0.023	0.023	0.023	0.023	46,964,227	0.0231	0.00%
2009-11-23	0	1.380	1.380	1.390	1.360	1.410	444,000	613,340	1.3814	0.023	0.023	0.023	0.023	0.024	26,597,088	0.0231	-2.82%
2009-11-20	0	1.420	1.420	1.440	1.420	1.420	398,000	565,160	1.4200	0.024	0.024	0.024	0.024	0.024	23,841,534	0.0237	0.00%
2009-11-19	0	1.420	1.410	1.440	1.410	1.420	232,000	328,920	1.4178	0.024	0.024	0.024	0.024	0.024	13,897,577	0.0237	1.43%
2009-11-18	0	1.400	1.400	1.440	1.400	1.440	414,000	592,820	1.4319	0.023	0.023	0.024	0.023	0.024	24,799,987	0.0239	-2.10%
2009-11-17	0	1.430	1.430	1.440	1.420	1.480	289,197	418,276	1.4463	0.024	0.024	0.024	0.024	0.025	17,323,869	0.0241	1.42%
2009-11-16	0	1.410	1.410	1.440	1.410	1.440	320,000	460,620	1.4394	0.024	0.024	0.024	0.024	0.024	19,169,072	0.0240	-2.08%
2009-11-13	0	1.440	1.410	1.440	1.440	1.450	160,000	231,600	1.4475	0.024	0.024	0.024	0.024	0.024	9,584,536	0.0242	2.86%
2009-11-12	0	1.400	1.400	1.420	1.400	1.400	232,000	324,800	1.4000	0.023	0.023	0.024	0.023	0.023	13,897,577	0.0234	-0.71%
2009-11-11	0	1.410	1.400	1.430	1.400	1.410	134,000	188,460	1.4064	0.024	0.023	0.024	0.023	0.024	8,027,049	0.0235	-0.70%
2009-11-10	0	1.420	1.410	1.420	1.400	1.450	238,000	341,660	1.4355	0.024	0.024	0.024	0.023	0.024	14,256,998	0.0240	0.00%
2009-11-09	0	1.420	1.420	1.430	1.420	1.430	118,000	168,380	1.4269	0.024	0.024	0.024	0.024	0.024	7,068,595	0.0238	0.00%
2009-11-06	0	1.420	1.400	1.430	1.400	1.420	312,000	438,220	1.4046	0.024	0.023	0.024	0.023	0.024	18,689,845	0.0234	0.71%
2009-11-05	0	1.410	1.400	1.450	-	-	0	0	-	0.024	0.023	0.024	-	-	0	-	0.00%
2009-11-04	0	1.410	1.410	1.440	1.410	1.410	22,000	31,020	1.4100	0.024	0.024	0.024	0.024	0.024	1,317,874	0.0235	0.71%
2009-11-03	0	1.400	1.400	1.430	1.390	1.420	526,000	739,240	1.4054	0.023	0.023	0.024	0.023	0.024	31,509,163	0.0235	-2.78%
2009-11-02	0	1.440	1.400	1.440	1.390	1.450	404,000	564,200	1.3965	0.024	0.023	0.024	0.023	0.024	24,200,954	0.0233	0.00%
2009-10-30	0	1.440	1.400	1.440	1.440	1.440	140,000	201,600	1.4400	0.024	0.023	0.024	0.024	0.024	8,386,469	0.0240	1.41%
2009-10-29	0	1.420	1.360	1.430	1.380	1.420	40,000	55,680	1.3920	0.024	0.023	0.024	0.023	0.024	2,396,134	0.0232	1.43%
2009-10-28	0	1.400	1.380	1.410	1.380	1.440	200,550	282,115	1.4067	0.023	0.023	0.024	0.023	0.024	12,013,617	0.0235	-3.45%
2009-10-27	0	1.450	1.400	1.450	1.440	1.450	34,000	48,980	1.4406	0.024	0.023	0.024	0.024	0.024	2,036,714	0.0240	0.00%
2009-10-23	0	1.450	1.440	1.450	1.360	1.450	652,000	918,360	1.4085	0.024	0.024	0.024	0.023	0.024	39,056,985	0.0235	7.41%
2009-10-22	0	1.350	1.350	1.370	1.350	1.360	312,000	422,000	1.3526	0.023	0.023	0.023	0.023	0.023	18,689,845	0.0226	0.00%
2009-10-21	0	1.350	1.340	1.360	1.340	1.350	152,000	204,680	1.3466	0.023	0.022	0.023	0.022	0.023	9,105,309	0.0225	0.75%
2009-10-20	0	1.340	1.280	1.340	1.290	1.350	82,550	110,215	1.3351	0.022	0.021	0.022	0.022	0.023	4,945,022	0.0223	2.29%
2009-10-19	0	1.310	1.300	1.320	1.280	1.310	186,000	243,480	1.3090	0.022	0.022	0.022	0.021	0.022	11,142,023	0.0219	0.77%
2009-10-16	0	1.300	1.300	1.310	1.290	1.310	76,000	98,480	1.2958	0.022	0.022	0.022	0.022	0.022	4,552,655	0.0216	0.78%
2009-10-15	0	1.290	1.280	1.310	1.290	1.300	34,000	44,240	1.3012	0.022	0.021	0.022	0.022	0.022	2,036,714	0.0217	-0.77%
2009-10-14	0	1.300	1.280	1.300	1.270	1.300	94,000	121,400	1.2915	0.022	0.021	0.022	0.021	0.022	5,630,915	0.0216	0.00%
2009-10-13	0	1.300	1.280	1.300	1.280	1.300	60,000	77,800	1.2967	0.022	0.021	0.022	0.021	0.022	3,594,201	0.0216	0.00%
2009-10-12	0	1.300	1.270	1.300	1.280	1.300	92,000	117,800	1.2804	0.022	0.021	0.022	0.021	0.022	5,511,108	0.0214	3.17%
2009-10-09	0	1.260	1.260	1.290	-	-	0	0	-	0.021	0.021	0.022	-	-	0	-	0.00%
2009-10-08	0	1.260	1.260	1.280	1.260	1.260	74,000	93,200	1.2595	0.021	0.021	0.021	0.021	0.021	4,432,848	0.0210	0.00%
2009-10-07	0	1.260	1.260	1.270	1.260	1.270	1,318,000	1,662,280	1.2612	0.021	0.021	0.021	0.021	0.021	78,952,616	0.0211	0.00%
2009-10-06	0	1.260	1.260	1.270	-	-	0	0	-	0.021	0.021	0.021	-	-	0	-	0.00%
2009-10-05	0	1.260	1.260	1.270	1.260	1.260	200,000	252,000	1.2600	0.021	0.021	0.021	0.021	0.021	11,980,670	0.0210	0.00%
2009-10-02	0	1.260	1.240	1.260	1.260	1.260	42,000	52,920	1.2600	0.021	0.021	0.021	0.021	0.021	2,515,941	0.0210	0.00%
2009-09-30	0	1.260	1.260	1.280	1.260	1.260	1,224,261	1,542,556	1.2600	0.021	0.021	0.021	0.021	0.021	73,337,336	0.0210	0.80%
2009-09-29	0	1.250	1.250	1.280	1.250	1.270	344,000	436,300	1.2683	0.021	0.021	0.021	0.021	0.021	20,606,753	0.0212	-1.57%
2009-09-28	0	1.270	1.270	1.290	1.250	1.280	1,223,739	1,557,796	1.2730	0.021	0.021	0.022	0.021	0.021	73,306,067	0.0213	-0.78%
2009-09-25	0	1.280	1.270	1.290	1.280	1.280	40,000	51,200	1.2800	0.021	0.021	0.022	0.021	0.021	2,396,134	0.0214	0.00%
2009-09-24	0	1.280	1.280	1.290	1.270	1.280	734,000	930,300	1.2674	0.021	0.021	0.022	0.021	0.021	43,969,060	0.0212	0.79%
2009-09-23	0	1.270	1.270	1.280	1.250	1.290	1,322,000	1,674,540	1.2667	0.021	0.021	0.021	0.021	0.022	79,192,230	0.0211	0.00%
2009-09-22	0	1.270	1.270	1.300	1.260	1.310	618,000	796,300	1.2885	0.021	0.021	0.022	0.021	0.022	37,020,271	0.0215	-3.05%
2009-09-21	0	1.310	1.270	1.310	1.260	1.310	150,000	195,360	1.3024	0.022	0.021	0.022	0.021	0.022	8,985,503	0.0217	0.00%
2009-09-18	0	1.310	1.300	1.350	1.280	1.310	155,000	200,540	1.2938	0.022	0.022	0.023	0.021	0.022	9,285,019	0.0216	5.65%
2009-09-17	0	1.240	1.240	1.270	1.220	1.240	217,035	265,321	1.2225	0.021	0.021	0.021	0.020	0.021	13,001,124	0.0204	1.64%
2009-09-16	0	1.220	1.220	1.250	1.210	1.240	316,000	387,560	1.2265	0.020	0.020	0.021	0.020	0.021	18,929,459	0.0205	-3.17%
2009-09-15	0	1.260	1.240	1.270	1.240	1.260	222,000	279,420	1.2586	0.021	0.021	0.021	0.021	0.021	13,298,544	0.0210	-0.79%
2009-09-14	0	1.270	1.240	1.280	1.250	1.280	72,927	92,683	1.2709	0.021	0.021	0.021	0.021	0.021	4,368,572	0.0212	0.00%
2009-09-11	0	1.270	1.250	1.270	1.250	1.270	1,028,000	1,289,100	1.2540	0.021	0.021	0.021	0.021	0.021	61,580,645	0.0209	1.60%
2009-09-10	0	1.250	1.240	1.250	1.250	1.260	788,000	985,100	1.2501	0.021	0.021	0.021	0.021	0.021	47,203,841	0.0209	0.00%
2009-09-09	0	1.250	1.220	1.270	-	-	0	0	-	0.021	0.020	0.021	-	-	0	-	0.00%
2009-09-08	0	1.250	1.240	1.250	1.220	1.270	120,000	149,260	1.2438	0.021	0.021	0.021	0.020	0.021	7,188,402	0.0208	2.46%
2009-09-07	0	1.220	1.220	1.250	1.210	1.230	68,000	83,000	1.2206	0.020	0.020	0.021	0.020	0.021	4,073,428	0.0204	0.00%
2009-09-04	0	1.220	1.210	1.250	1.220	1.250	170,000	210,900	1.2406	0.020	0.020	0.021	0.020	0.021	10,183,570	0.0207	0.00%
2009-09-03	0	1.220	1.220	1.250	1.200	1.220	298,000	358,560	1.2032	0.020	0.020	0.021	0.020	0.020	17,851,199	0.0201	0.83%
2009-09-02	0	1.210	1.210	1.260	1.210	1.210	2,000	2,420	1.2100	0.020	0.020	0.021	0.020	0.020	119,807	0.0202	0.83%
2009-09-01	0	1.200	1.200	1.260	1.200	1.200	12,000	14,400	1.2000	0.020	0.020	0.021	0.020	0.020	718,840	0.0200	-4.00%
2009-08-31	0	1.250	1.190	1.260	-	-	0	0	-	0.021	0.020	0.021	-	-	0	-	0.00%
2009-08-28	0	1.250	1.250	1.260	1.250	1.260	912,000	1,140,800	1.2509	0.021	0.021	0.021	0.021	0.021	54,631,856	0.0209	-1.57%
2009-08-27	0	1.270	1.260	1.290	1.260	1.280	110,000	139,340	1.2667	0.021	0.021	0.022	0.021	0.021	6,589,369	0.0211	0.79%
2009-08-26	0	1.260	1.260	1.280	1.250	1.280	638,000	798,000	1.2508	0.021	0.021	0.021	0.021	0.021	38,218,338	0.0209	1.61%
2009-08-25	0	1.240	1.240	1.260	1.230	1.290	1,208,000	1,513,560	1.2529	0.021	0.021	0.021	0.021	0.022	72,363,248	0.0209	-3.88%
2009-08-24	0	1.290	1.260	1.310	1.240	1.290	474,000	607,360	1.2814	0.022	0.021	0.022	0.021	0.022	28,394,188	0.0214	3.20%
2009-08-21	0	1.250	1.240	1.260	1.250	1.280	630,000	792,000	1.2571	0.021	0.021	0.021	0.021	0.021	37,739,111	0.0210	-2.34%
2009-08-20	0	1.280	1.270	1.300	1.260	1.280	204,000	259,652	1.2728	0.021	0.021	0.022	0.021	0.021	12,220,284	0.0212	1.59%
2009-08-19	0	1.260	1.250	1.270	1.250	1.300	1,126,000	1,433,300	1.2729	0.021	0.021	0.021	0.021	0.022	67,451,173	0.0212	-3.08%
2009-08-18	0	1.300	1.300	1.320	1.300	1.320	150,000	195,200	1.3013	0.022	0.022	0.022	0.022	0.022	8,985,503	0.0217	0.00%
2009-08-17	0	1.300	1.300	1.320	1.300	1.310	158,000	205,840	1.3028	0.022	0.022	0.022	0.022	0.022	9,464,729	0.0217	-1.52%
2009-08-14	0	1.320	1.310	1.320	1.310	1.320	16,000	20,980	1.3113	0.022	0.022	0.022	0.022	0.022	958,454	0.0219	-0.75%
2009-08-13	0	1.330	1.320	1.330	-	-	0	0	-	0.022	0.022	0.022	-	-	0	-	-0.75%
2009-08-12	0	1.340	1.300	1.340	1.300	1.340	314,000	412,080	1.3124	0.022	0.022	0.022	0.022	0.022	18,809,652	0.0219	1.52%
2009-08-11	0	1.320	1.320	1.340	1.310	1.340	226,000	299,640	1.3258	0.022	0.022	0.022	0.022	0.022	13,538,157	0.0221	1.54%
2009-08-10	0	1.300	1.300	1.340	1.300	1.340	690,000	900,400	1.3049	0.022	0.022	0.022	0.022	0.022	41,333,312	0.0218	0.00%
2009-08-07	0	1.300	1.250	1.320	1.300	1.340	108,000	141,360	1.3089	0.022	0.021	0.022	0.022	0.022	6,469,562	0.0219	-1.52%
2009-08-06	0	1.320	1.320	1.340	1.320	1.340	328,000	435,180	1.3268	0.022	0.022	0.022	0.022	0.022	19,648,299	0.0221	1.54%
2009-08-05	0	1.300	1.300	1.340	1.300	1.310	436,000	569,400	1.3060	0.022	0.022	0.022	0.022	0.022	26,117,861	0.0218	-0.76%
2009-08-04	0	1.310	1.300	1.360	1.300	1.350	552,000	727,040	1.3171	0.022	0.022	0.023	0.022	0.023	33,066,650	0.0220	-1.50%
2009-08-03	0	1.330	1.330	1.370	1.300	1.340	182,000	240,240	1.3200	0.022	0.022	0.023	0.022	0.022	10,902,410	0.0220	2.31%
2009-07-31	0	1.300	1.300	1.320	1.300	1.340	386,000	508,040	1.3162	0.022	0.022	0.022	0.022	0.022	23,122,693	0.0220	-1.52%
2009-07-30	0	1.320	1.330	1.340	1.310	1.310	2,000	2,620	1.3100	0.022	0.022	0.022	0.022	0.022	119,807	0.0219	1.54%
2009-07-29	0	1.300	1.300	1.360	1.300	1.360	428,000	561,660	1.3123	0.022	0.022	0.023	0.022	0.023	25,638,634	0.0219	-1.52%
2009-07-28	0	1.320	1.320	1.350	1.320	1.350	266,000	354,120	1.3313	0.022	0.022	0.023	0.022	0.023	15,934,291	0.0222	-0.75%
2009-07-27	0	1.330	1.330	1.360	1.320	1.330	90,000	119,300	1.3256	0.022	0.022	0.023	0.022	0.022	5,391,302	0.0221	0.76%
2009-07-24	0	1.320	1.320	1.360	1.320	1.380	306,000	417,840	1.3655	0.022	0.022	0.023	0.022	0.023	18,330,425	0.0228	1.54%
2009-07-23	0	1.300	1.300	1.330	1.300	1.380	416,000	542,680	1.3045	0.022	0.022	0.022	0.022	0.023	24,919,794	0.0218	0.00%
2009-07-22	0	1.300	1.300	1.350	1.250	1.360	634,000	828,520	1.3068	0.022	0.022	0.023	0.021	0.023	37,978,724	0.0218	0.00%
2009-07-21	0	1.300	1.290	1.300	1.300	1.310	454,000	593,120	1.3064	0.022	0.022	0.022	0.022	0.022	27,196,121	0.0218	0.78%
2009-07-20	0	1.290	1.290	1.310	1.290	1.310	372,000	485,840	1.3060	0.022	0.022	0.022	0.022	0.022	22,284,047	0.0218	-1.53%
2009-07-17	0	1.310	1.300	1.310	1.290	1.330	896,000	1,165,990	1.3013	0.022	0.022	0.022	0.022	0.022	53,673,402	0.0217	2.34%
2009-07-16	0	1.280	1.250	1.300	1.280	1.300	92,000	118,580	1.2889	0.021	0.021	0.022	0.021	0.022	5,511,108	0.0215	0.79%
2009-07-15	0	1.270	1.270	1.300	1.260	1.290	61,450	78,429	1.2763	0.021	0.021	0.022	0.021	0.022	3,681,061	0.0213	-1.55%
2009-07-14	0	1.290	1.270	1.300	1.220	1.300	489,000	623,710	1.2755	0.022	0.021	0.022	0.020	0.022	29,292,739	0.0213	2.38%
2009-07-13	0	1.260	1.220	1.260	-	-	0	0	-	0.021	0.020	0.021	-	-	0	-	0.00%
2009-07-10	0	1.260	1.240	1.270	-	-	0	0	-	0.021	0.021	0.021	-	-	0	-	0.00%
2009-07-09	0	1.260	1.210	1.270	-	-	0	0	-	0.021	0.020	0.021	-	-	0	-	0.00%
2009-07-08	0	1.260	1.210	1.260	1.200	1.260	292,000	356,080	1.2195	0.021	0.020	0.021	0.020	0.021	17,491,778	0.0204	0.80%
2009-07-07	0	1.250	1.220	1.270	1.220	1.250	12,000	14,940	1.2450	0.021	0.020	0.021	0.020	0.021	718,840	0.0208	0.00%
2009-07-06	0	1.250	1.220	1.250	1.250	1.250	172,000	215,000	1.2500	0.021	0.020	0.021	0.021	0.021	10,303,376	0.0209	-0.79%
2009-07-03	0	1.260	1.250	1.260	1.250	1.260	146,000	182,520	1.2501	0.021	0.021	0.021	0.021	0.021	8,745,889	0.0209	0.00%
2009-07-02	0	1.260	1.240	1.260	1.230	1.270	156,000	195,560	1.2536	0.021	0.021	0.021	0.021	0.021	9,344,923	0.0209	0.80%
2009-06-30	0	1.250	1.230	1.280	1.250	1.280	352,000	449,060	1.2757	0.021	0.021	0.021	0.021	0.021	21,085,980	0.0213	-2.34%
2009-06-29	0	1.280	1.280	1.300	1.280	1.300	84,000	108,460	1.2912	0.021	0.021	0.022	0.021	0.022	5,031,881	0.0216	-1.54%
2009-06-26	0	1.300	1.280	1.300	1.250	1.300	740,000	956,800	1.2930	0.022	0.021	0.022	0.021	0.022	44,328,480	0.0216	0.00%
2009-06-25	0	1.300	1.250	1.300	1.270	1.310	510,000	662,820	1.2996	0.022	0.021	0.022	0.021	0.022	30,550,709	0.0217	2.36%
2009-06-24	0	1.270	1.250	1.280	1.230	1.270	752,000	940,660	1.2509	0.021	0.021	0.021	0.021	0.021	45,047,320	0.0209	-1.55%
2009-06-23	0	1.290	1.250	1.290	1.290	1.300	472,000	613,400	1.2996	0.022	0.021	0.022	0.022	0.022	28,274,382	0.0217	-0.77%
2009-06-22	0	1.300	1.280	1.300	1.290	1.300	912,996	1,186,855	1.3000	0.022	0.021	0.022	0.022	0.022	54,691,520	0.0217	0.00%
2009-06-19	0	1.300	1.280	1.300	1.280	1.300	1,830,000	2,352,020	1.2853	0.022	0.021	0.022	0.021	0.022	109,623,132	0.0215	1.56%
2009-06-18	0	1.280	1.280	1.300	1.280	1.300	524,000	680,200	1.2981	0.021	0.021	0.022	0.021	0.022	31,389,356	0.0217	-1.54%
2009-06-17	0	1.300	1.300	1.350	1.250	1.310	2,652,000	3,442,680	1.2981	0.022	0.022	0.023	0.021	0.022	158,863,687	0.0217	0.00%
2009-06-16	0	1.300	1.300	1.330	1.300	1.300	412,000	535,600	1.3000	0.022	0.022	0.022	0.022	0.022	24,680,181	0.0217	-2.99%
2009-06-15	0	1.340	1.330	1.350	1.340	1.360	408,000	550,440	1.3491	0.022	0.022	0.023	0.022	0.023	24,440,567	0.0225	-0.74%
2009-06-12	0	1.350	1.330	1.350	1.330	1.350	502,000	675,920	1.3465	0.023	0.022	0.023	0.022	0.023	30,071,482	0.0225	0.00%
2009-06-11	0	1.350	1.350	1.360	1.350	1.360	1,378,000	1,867,200	1.3550	0.023	0.023	0.023	0.023	0.023	82,546,818	0.0226	-1.46%
2009-06-10	0	1.370	1.360	1.370	1.350	1.380	628,000	850,160	1.3538	0.023	0.023	0.023	0.023	0.023	37,619,304	0.0226	1.48%
2009-06-09	0	1.350	1.350	1.360	1.350	1.410	1,462,000	1,996,940	1.3659	0.023	0.023	0.023	0.023	0.024	87,578,699	0.0228	-4.26%
2009-06-08	0	1.410	1.400	1.440	1.380	1.450	556,000	784,920	1.4117	0.024	0.023	0.024	0.023	0.024	33,306,263	0.0236	1.44%
2009-06-05	0	1.390	1.370	1.390	1.360	1.390	522,000	712,880	1.3657	0.023	0.023	0.023	0.023	0.023	31,269,549	0.0228	2.96%
2009-06-04	0	1.350	1.350	1.380	1.340	1.360	1,313,000	1,774,730	1.3517	0.023	0.023	0.023	0.022	0.023	78,653,100	0.0226	-0.74%
2009-06-03	0	1.360	1.360	1.390	1.350	1.390	1,394,000	1,913,340	1.3726	0.023	0.023	0.023	0.023	0.023	83,505,271	0.0229	-0.73%
2009-06-02	0	1.370	1.370	1.400	1.350	1.440	440,000	612,380	1.3918	0.023	0.023	0.023	0.023	0.024	26,357,474	0.0232	-2.14%
2009-06-01	0	1.400	1.400	1.430	1.360	1.460	302,000	427,580	1.4158	0.023	0.023	0.024	0.023	0.024	18,090,812	0.0236	-2.78%
2009-05-29	0	1.440	1.370	1.440	1.350	1.440	576,000	788,860	1.3695	0.024	0.023	0.024	0.023	0.024	34,504,330	0.0229	5.11%
2009-05-27	0	1.370	1.360	1.370	1.310	1.400	1,212,000	1,643,520	1.3560	0.023	0.023	0.023	0.022	0.023	72,602,861	0.0226	3.79%
2009-05-26	0	1.320	1.320	1.330	1.280	1.340	1,472,000	1,935,420	1.3148	0.022	0.022	0.022	0.021	0.022	88,177,733	0.0219	0.76%
2009-05-25	0	1.310	1.310	1.330	1.290	1.330	310,000	405,540	1.3082	0.022	0.022	0.022	0.022	0.022	18,570,039	0.0218	1.55%
2009-05-22	0	1.290	1.290	1.310	1.280	1.320	1,122,000	1,460,220	1.3014	0.022	0.022	0.022	0.021	0.022	67,211,560	0.0217	-0.77%
2009-05-21	0	1.300	1.290	1.300	1.290	1.350	956,000	1,259,260	1.3172	0.022	0.022	0.022	0.022	0.023	57,267,603	0.0220	-2.99%
2009-05-20	0	1.340	1.330	1.350	1.330	1.400	540,000	729,860	1.3516	0.022	0.022	0.023	0.022	0.023	32,347,809	0.0226	-3.60%
2009-05-19	0	1.390	1.400	1.410	1.350	1.450	2,040,000	2,849,420	1.3968	0.023	0.023	0.024	0.023	0.024	122,202,836	0.0233	2.21%
2009-05-18	0	1.360	1.340	1.360	1.260	1.360	2,368,000	3,139,640	1.3259	0.023	0.022	0.023	0.021	0.023	141,851,135	0.0221	5.43%
2009-05-15	0	1.290	1.260	1.290	1.220	1.290	1,350,000	1,704,540	1.2626	0.022	0.021	0.022	0.020	0.022	80,869,524	0.0211	3.20%
2009-05-14	0	1.270	1.270	1.290	1.200	1.280	970,000	1,214,540	1.2521	0.021	0.021	0.021	0.020	0.021	59,035,950	0.0206	1.60%
2009-05-13	0	1.250	1.240	1.250	1.200	1.270	2,122,000	2,631,280	1.2400	0.021	0.020	0.021	0.020	0.021	129,148,749	0.0204	4.17%
2009-05-12	0	1.200	1.190	1.200	1.180	1.250	1,432,000	1,716,260	1.1985	0.020	0.020	0.020	0.019	0.021	87,154,104	0.0197	-1.64%
2009-05-11	0	1.220	1.220	1.230	1.130	1.240	4,548,000	5,490,800	1.2073	0.020	0.020	0.020	0.019	0.020	276,799,487	0.0198	7.96%
2009-05-08	0	1.130	1.120	1.130	1.080	1.170	1,917,334	2,182,987	1.1386	0.019	0.018	0.019	0.018	0.019	116,692,407	0.0187	0.00%
2009-05-07	0	1.130	1.120	1.140	1.080	1.130	2,846,000	3,132,840	1.1008	0.019	0.018	0.019	0.018	0.019	173,212,696	0.0181	4.63%
2009-05-06	0	1.080	1.070	1.080	1.030	1.080	1,934,000	2,065,740	1.0681	0.018	0.018	0.018	0.017	0.018	117,706,730	0.0175	4.85%
2009-05-05	0	1.030	1.020	1.030	1.020	1.060	1,358,000	1,400,360	1.0312	0.017	0.017	0.017	0.017	0.017	82,650,331	0.0169	0.98%
2009-05-04	0	1.020	1.020	1.030	1.000	1.030	636,000	651,140	1.0238	0.017	0.017	0.017	0.016	0.017	38,708,108	0.0168	0.99%
2009-04-30	0	1.010	1.010	1.030	0.990	1.010	1,370,421	1,370,974	1.0004	0.017	0.017	0.017	0.016	0.017	83,406,295	0.0164	1.00%
2009-04-29	0	1.000	0.990	1.020	1.000	1.010	90,000	90,200	1.0022	0.016	0.016	0.017	0.016	0.017	5,477,562	0.0165	2.04%
2009-04-28	0	0.980	0.980	1.010	0.980	1.010	600,000	601,780	1.0030	0.016	0.016	0.017	0.016	0.017	36,517,083	0.0165	-2.00%
2009-04-27	0	1.000	1.000	1.020	1.000	1.030	698,000	705,880	1.0113	0.016	0.016	0.017	0.016	0.017	42,481,540	0.0166	-4.76%
2009-04-24	0	1.050	1.040	1.060	1.030	1.050	396,000	412,280	1.0411	0.017	0.017	0.017	0.017	0.017	24,101,275	0.0171	-0.94%
2009-04-23	0	1.060	1.050	1.070	1.030	1.060	230,000	241,680	1.0508	0.017	0.017	0.018	0.017	0.017	13,998,215	0.0173	0.00%
2009-04-22	0	1.060	1.040	1.060	1.040	1.080	1,177,319	1,243,725	1.0564	0.017	0.017	0.017	0.017	0.018	71,653,759	0.0174	-1.85%
2009-04-21	0	1.080	1.070	1.080	1.050	1.080	666,000	708,360	1.0636	0.018	0.018	0.018	0.017	0.018	40,533,962	0.0175	-1.82%
2009-04-20	0	1.100	1.100	1.110	1.080	1.100	572,000	626,200	1.0948	0.018	0.018	0.018	0.018	0.018	34,812,952	0.0180	-0.90%
2009-04-17	0	1.110	1.100	1.110	1.100	1.140	1,106,000	1,247,800	1.1282	0.018	0.018	0.018	0.018	0.019	67,313,156	0.0185	0.00%
2009-04-16	0	1.110	1.100	1.120	1.110	1.160	2,734,000	3,092,700	1.1312	0.018	0.018	0.018	0.018	0.019	166,396,174	0.0186	-0.89%
2009-04-15	0	1.120	1.110	1.120	1.080	1.160	2,584,000	2,903,760	1.1237	0.018	0.018	0.018	0.018	0.019	157,266,903	0.0185	3.70%
2009-04-14	0	1.080	1.070	1.090	1.040	1.080	986,000	1,054,880	1.0699	0.018	0.018	0.018	0.017	0.018	60,009,739	0.0176	2.86%
2009-04-09	0	1.050	1.050	1.070	1.050	1.060	232,000	245,400	1.0578	0.017	0.017	0.018	0.017	0.017	14,119,939	0.0174	-0.94%
2009-04-08	0	1.060	1.050	1.060	1.040	1.060	368,000	386,720	1.0509	0.017	0.017	0.017	0.017	0.017	22,397,144	0.0173	-0.93%
2009-04-07	0	1.070	1.050	1.070	1.030	1.080	758,000	798,860	1.0539	0.018	0.017	0.018	0.017	0.018	46,133,248	0.0173	0.00%
2009-04-06	0	1.070	1.070	1.080	1.030	1.070	1,068,000	1,127,460	1.0557	0.018	0.018	0.018	0.017	0.018	65,000,407	0.0173	3.88%
2009-04-03	0	1.030	1.020	1.030	1.010	1.040	438,000	445,380	1.0168	0.017	0.017	0.017	0.017	0.017	26,657,470	0.0167	3.00%
2009-04-02	0	1.000	1.000	1.010	0.990	1.010	1,302,000	1,304,060	1.0016	0.016	0.016	0.017	0.016	0.017	79,242,069	0.0165	-0.99%
2009-04-01	0	1.010	1.010	1.030	1.000	1.020	414,000	418,480	1.0108	0.017	0.017	0.017	0.016	0.017	25,196,787	0.0166	1.00%
2009-03-31	0	1.000	1.000	1.010	0.990	1.030	686,000	688,400	1.0035	0.016	0.016	0.017	0.016	0.017	41,751,198	0.0165	-0.99%
2009-03-30	0	1.010	1.010	1.030	0.980	1.080	1,156,000	1,186,020	1.0260	0.017	0.017	0.017	0.016	0.018	70,356,246	0.0169	-3.81%
2009-03-27	0	1.050	1.050	1.060	1.040	1.070	961,700	1,011,435	1.0517	0.017	0.017	0.017	0.017	0.018	58,530,797	0.0173	2.94%
2009-03-26	0	1.020	1.020	1.030	1.010	1.030	515,307	525,335	1.0195	0.017	0.017	0.017	0.017	0.017	31,362,514	0.0168	0.99%
2009-03-25	0	1.010	1.010	1.020	1.000	1.100	2,192,900	2,281,489	1.0404	0.017	0.017	0.017	0.016	0.018	133,463,851	0.0171	-2.88%
2009-03-24	0	1.040	1.040	1.050	0.990	1.090	1,684,333	1,751,901	1.0401	0.017	0.017	0.017	0.016	0.018	102,511,546	0.0171	6.12%
2009-03-23	0	0.980	0.980	0.990	0.960	0.990	394,438	384,697	0.9753	0.016	0.016	0.016	0.016	0.016	24,006,208	0.0160	0.00%
2009-03-20	0	0.980	0.980	0.990	0.970	1.000	728,000	717,300	0.9853	0.016	0.016	0.016	0.016	0.016	44,307,394	0.0162	-2.00%
2009-03-19	0	1.000	0.990	1.000	0.990	1.020	748,000	748,140	1.0002	0.016	0.016	0.016	0.016	0.017	45,524,630	0.0164	0.00%
2009-03-18	0	1.000	1.000	1.020	0.990	1.020	982,000	984,000	1.0020	0.016	0.016	0.017	0.016	0.017	59,766,292	0.0165	2.04%
2009-03-17	0	0.980	0.980	1.000	0.960	1.020	1,142,000	1,140,640	0.9988	0.016	0.016	0.016	0.016	0.017	69,504,181	0.0164	0.00%
2009-03-16	0	0.980	0.970	0.980	0.960	1.070	3,066,435	3,061,963	0.9985	0.016	0.016	0.016	0.016	0.018	186,628,767	0.0164	-7.55%
2009-03-13	0	1.060	1.060	1.080	1.050	1.090	748,000	800,720	1.0705	0.017	0.017	0.018	0.017	0.018	45,524,630	0.0176	0.95%
2009-03-12	0	1.050	1.050	1.060	1.050	1.060	459,302	483,228	1.0521	0.017	0.017	0.017	0.017	0.017	27,953,949	0.0173	-1.87%
2009-03-11	0	1.070	1.050	1.080	1.040	1.120	1,320,000	1,406,960	1.0659	0.018	0.017	0.018	0.017	0.018	80,337,582	0.0175	-1.83%
2009-03-10	0	1.090	1.070	1.090	1.050	1.130	1,712,819	1,847,141	1.0784	0.018	0.018	0.018	0.017	0.019	104,245,255	0.0177	-0.91%
2009-03-09	0	1.100	1.100	1.130	1.100	1.180	2,564,000	2,906,900	1.1337	0.018	0.018	0.019	0.018	0.019	156,049,667	0.0186	-3.51%
2009-03-06	0	1.140	1.140	1.150	1.060	1.170	3,286,418	3,741,481	1.1385	0.019	0.019	0.019	0.017	0.019	200,017,330	0.0187	3.64%
2009-03-05	0	1.100	1.090	1.110	1.070	1.220	7,210,875	8,224,057	1.1405	0.018	0.018	0.018	0.018	0.020	438,866,865	0.0187	-8.33%
2009-03-04	0	1.200	1.200	1.210	1.160	1.320	12,044,176	14,757,715	1.2253	0.020	0.020	0.020	0.019	0.022	733,030,285	0.0201	5.26%
2009-03-03	0	1.140	1.130	1.140	1.060	1.700	13,195,176	15,887,874	1.2041	0.019	0.019	0.019	0.017	0.028	803,082,222	0.0198	-38.71%
2009-03-02	0	1.860	1.850	1.860	1.860	2.500	628,183	1,228,594	1.9558	0.031	0.030	0.031	0.031	0.041	38,232,351	0.0321	-27.91%
2009-02-27	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2009-02-26	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2009-02-25	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2009-02-24	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2009-02-23	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2009-02-20	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2009-02-19	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2009-02-18	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2009-02-17	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2009-02-16	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2009-02-13	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2009-02-12	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2009-02-11	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2009-02-10	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2009-02-09	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2009-02-06	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2009-02-05	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2009-02-04	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2009-02-03	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2009-02-02	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2009-01-30	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2009-01-29	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2009-01-23	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2009-01-22	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2009-01-21	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2009-01-20	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2009-01-19	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2009-01-16	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2009-01-15	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2009-01-14	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2009-01-13	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2009-01-12	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2009-01-09	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2009-01-08	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2009-01-07	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2009-01-06	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2009-01-05	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2009-01-02	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-12-31	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-12-30	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-12-29	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-12-24	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-12-23	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-12-22	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-12-19	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-12-18	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-12-17	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-12-16	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-12-15	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-12-12	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-12-11	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-12-10	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-12-09	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-12-08	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-12-05	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-12-04	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-12-03	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-12-02	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-12-01	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-11-28	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-11-27	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-11-26	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-11-25	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-11-24	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-11-21	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-11-20	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-11-19	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-11-18	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-11-17	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-11-14	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-11-13	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-11-12	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-11-11	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-11-10	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-11-07	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-11-06	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-11-05	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-11-04	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-11-03	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-10-31	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-10-30	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-10-29	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-10-28	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-10-27	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-10-24	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-10-23	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-10-22	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-10-21	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-10-20	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-10-17	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-10-16	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-10-15	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-10-14	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-10-13	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-10-10	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-10-09	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-10-08	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-10-06	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-10-03	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-10-02	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-09-30	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-09-29	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-09-26	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-09-25	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-09-24	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-09-23	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-09-22	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-09-19	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-09-18	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-09-17	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-09-16	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-09-12	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-09-11	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-09-10	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-09-09	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-09-08	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-09-05	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-09-04	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-09-03	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-09-02	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-09-01	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-08-29	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-08-28	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-08-27	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-08-26	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-08-25	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-08-21	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-08-20	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-08-19	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-08-18	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-08-15	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-08-14	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-08-13	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-08-12	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-08-11	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-08-08	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-08-07	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-08-05	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-08-04	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-08-01	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-07-31	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-07-30	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-07-29	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-07-28	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-07-25	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-07-24	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-07-23	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-07-22	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-07-21	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-07-18	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-07-17	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-07-16	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-07-15	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-07-14	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-07-11	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-07-10	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-07-09	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-07-08	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-07-07	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-07-04	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-07-03	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-07-02	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-06-30	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-06-27	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-06-26	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-06-25	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-06-24	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-06-23	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-06-20	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-06-19	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-06-18	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-06-17	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-06-16	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-06-13	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-06-12	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-06-11	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-06-10	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-06-06	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-06-05	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-06-04	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-06-03	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-06-02	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-05-30	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-05-29	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-05-28	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-05-27	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-05-26	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-05-23	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-05-22	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-05-21	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-05-20	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-05-19	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-05-16	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-05-15	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-05-14	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-05-13	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-05-09	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-05-08	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-05-07	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-05-06	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-05-05	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-05-02	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-04-30	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-04-29	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-04-28	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-04-25	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-04-24	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-04-23	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-04-22	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-04-21	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-04-18	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-04-17	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-04-16	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-04-15	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-04-14	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-04-11	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-04-10	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-04-09	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-04-08	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-04-07	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-04-03	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-04-02	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-04-01	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-03-31	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-03-28	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-03-27	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-03-26	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-03-25	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-03-20	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-03-19	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-03-18	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-03-17	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-03-14	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-03-13	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-03-12	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-03-11	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-03-10	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-03-07	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-03-06	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-03-05	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-03-04	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-03-03	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-02-29	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-02-28	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-02-27	1	-	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2008-02-26	0	2.740	2.740	2.760	2.740	2.740	31,500	86,130	2.7343	0.042	0.042	0.043	0.042	0.042	2,036,040	0.0423	0.00%
2008-02-25	0	2.740	2.740	2.750	2.740	2.740	8,000	21,920	2.7400	0.042	0.042	0.043	0.042	0.042	517,089	0.0424	-0.36%
2008-02-22	0	2.750	2.740	2.750	2.750	2.750	71,500	196,420	2.7471	0.043	0.042	0.043	0.043	0.043	4,621,487	0.0425	0.00%
2008-02-21	0	2.750	2.750	2.760	2.740	2.750	114,000	313,480	2.7498	0.043	0.043	0.043	0.042	0.043	7,368,525	0.0425	0.00%
2008-02-20	0	2.750	2.740	2.750	2.740	2.800	344,200	945,112	2.7458	0.043	0.042	0.043	0.042	0.043	22,247,773	0.0425	0.00%
2008-02-19	0	2.750	2.750	2.760	2.750	2.760	226,000	622,320	2.7536	0.043	0.043	0.043	0.043	0.043	14,607,777	0.0426	0.00%
2008-02-18	0	2.750	2.740	2.760	2.750	2.800	286,000	787,460	2.7534	0.043	0.042	0.043	0.043	0.043	18,485,947	0.0426	-4.84%
2008-02-15	0	2.890	2.890	-	2.740	2.890	465,132	1,292,588	2.7790	0.045	0.045	-	0.042	0.045	30,064,356	0.0430	5.09%
2008-02-14	0	2.750	2.740	2.750	2.740	2.750	42,000	115,460	2.7490	0.043	0.042	0.043	0.042	0.043	2,714,720	0.0425	0.00%
2008-02-13	0	2.750	2.730	2.750	2.730	2.750	34,000	93,120	2.7388	0.043	0.042	0.043	0.042	0.043	2,197,630	0.0424	0.00%
2008-02-12	0	2.750	2.730	2.750	2.720	2.750	450,000	1,234,880	2.7442	0.043	0.042	0.043	0.042	0.043	29,086,281	0.0425	0.00%
2008-02-11	0	2.750	2.750	2.760	2.730	2.760	178,000	489,600	2.7506	0.043	0.043	0.043	0.042	0.043	11,505,240	0.0426	-0.36%
2008-02-06	0	2.760	2.740	2.760	2.740	2.760	608,000	1,671,600	2.7493	0.043	0.042	0.043	0.042	0.043	39,298,797	0.0425	0.00%
2008-02-05	0	2.760	2.730	2.760	2.720	2.760	3,067,100	8,453,620	2.7562	0.043	0.042	0.043	0.042	0.043	198,245,628	0.0426	1.47%
2008-02-04	0	2.720	2.720	2.730	2.720	2.730	124,400	338,400	2.7203	0.042	0.042	0.042	0.042	0.042	8,040,741	0.0421	-0.37%
2008-02-01	0	2.730	2.720	2.730	2.630	2.730	3,830,000	10,402,020	2.7159	0.042	0.042	0.042	0.041	0.042	247,556,569	0.0420	0.00%
2008-01-31	0	2.730	2.710	2.730	2.680	2.740	23,573,050	64,285,807	2.7271	0.042	0.042	0.042	0.041	0.042	1,523,671,902	0.0422	0.00%
2008-01-30	0	2.730	2.700	2.730	2.710	2.740	809,200	2,201,344	2.7204	0.042	0.042	0.042	0.042	0.042	52,303,597	0.0421	0.37%
2008-01-29	0	2.720	2.720	2.730	2.720	2.730	12,178,000	33,242,740	2.7297	0.042	0.042	0.042	0.042	0.042	787,139,400	0.0422	0.00%
2008-01-28	0	2.720	2.720	2.730	2.700	2.730	5,256,000	14,236,880	2.7087	0.042	0.042	0.042	0.042	0.042	339,727,762	0.0419	-0.73%
2008-01-25	0	2.740	2.730	2.740	2.730	2.740	1,652,922	4,517,540	2.7331	0.042	0.042	0.042	0.042	0.042	106,838,564	0.0423	0.37%
2008-01-24	0	2.730	2.730	2.740	2.730	2.730	17,976,000	49,117,825	2.7324	0.042	0.042	0.042	0.042	0.042	1,161,899,971	0.0423	0.00%
2008-01-23	0	2.730	2.730	2.740	2.730	2.740	2,830,000	7,728,760	2.7310	0.042	0.042	0.042	0.042	0.042	182,920,389	0.0423	0.37%
2008-01-22	0	2.720	2.720	2.730	2.720	2.730	9,457,066	25,808,385	2.7290	0.042	0.042	0.042	0.042	0.042	611,268,620	0.0422	-0.37%
2008-01-21	0	2.730	2.730	2.740	2.730	2.740	5,501,943	15,036,388	2.7329	0.042	0.042	0.042	0.042	0.042	355,624,578	0.0423	0.00%
2008-01-18	0	2.730	2.730	2.740	2.730	2.740	729,293	1,993,064	2.7329	0.042	0.042	0.042	0.042	0.042	47,138,714	0.0423	-0.36%
2008-01-17	0	2.740	2.730	2.750	2.730	2.750	11,068,000	30,278,270	2.7357	0.042	0.042	0.043	0.042	0.043	715,393,240	0.0423	-0.36%
2008-01-16	0	2.750	2.730	2.750	2.730	2.750	5,990,000	16,365,640	2.7322	0.043	0.042	0.043	0.042	0.043	387,170,718	0.0423	0.73%
2008-01-15	0	2.730	2.730	2.750	2.730	2.740	1,190,000	3,258,960	2.7386	0.042	0.042	0.043	0.042	0.042	76,917,054	0.0424	-0.36%
2008-01-14	0	2.740	2.730	2.740	2.730	2.740	4,080,000	11,161,400	2.7356	0.042	0.042	0.042	0.042	0.042	263,715,614	0.0423	0.37%
2008-01-11	0	2.730	2.730	2.750	2.730	2.740	18,698,021	51,144,268	2.7353	0.042	0.042	0.043	0.042	0.042	1,208,568,651	0.0423	-0.36%
2008-01-10	0	2.740	2.730	2.740	2.730	2.740	3,827,846	10,479,938	2.7378	0.042	0.042	0.042	0.042	0.042	247,417,343	0.0424	0.00%
2008-01-09	0	2.740	2.730	2.740	2.730	2.740	2,993,100	8,188,033	2.7356	0.042	0.042	0.042	0.042	0.042	193,462,550	0.0423	0.37%
2008-01-08	0	2.730	2.730	2.740	2.730	2.740	5,025,000	13,718,760	2.7301	0.042	0.042	0.042	0.042	0.042	324,796,804	0.0422	0.00%
2008-01-07	0	2.730	2.720	2.730	2.720	2.740	2,476,000	6,758,840	2.7297	0.042	0.042	0.042	0.042	0.042	160,039,182	0.0422	-0.36%
2008-01-04	0	2.740	2.730	2.740	2.720	2.740	528,000	1,440,380	2.7280	0.042	0.042	0.042	0.042	0.042	34,127,903	0.0422	0.00%
2008-01-03	0	2.740	2.730	2.740	2.720	2.740	1,818,000	4,962,840	2.7298	0.042	0.042	0.042	0.042	0.042	117,508,575	0.0422	0.37%
2008-01-02	0	2.730	2.730	2.740	2.720	2.740	3,246,000	8,844,800	2.7248	0.042	0.042	0.042	0.042	0.042	209,809,040	0.0422	0.37%
2007-12-31	0	2.720	2.720	2.730	2.720	2.730	7,558,000	20,564,360	2.7209	0.042	0.042	0.042	0.042	0.042	488,520,248	0.0421	0.00%
2007-12-28	0	2.720	2.710	2.720	2.710	2.730	19,658,000	53,435,860	2.7183	0.042	0.042	0.042	0.042	0.042	1,270,618,026	0.0421	0.00%
2007-12-27	0	2.720	2.720	2.730	2.720	2.730	2,856,000	7,769,800	2.7205	0.042	0.042	0.042	0.042	0.042	184,600,930	0.0421	0.00%
2007-12-24	0	2.720	2.720	2.730	2.710	2.720	850,000	2,310,360	2.7181	0.042	0.042	0.042	0.042	0.042	54,940,753	0.0421	0.37%
2007-12-21	0	2.710	2.720	2.730	2.710	2.730	22,711,998	61,624,115	2.7133	0.042	0.042	0.042	0.042	0.042	1,468,016,790	0.0420	-0.37%
2007-12-20	0	2.720	2.710	2.720	2.700	2.730	37,240,000	100,885,560	2.7091	0.042	0.042	0.042	0.042	0.042	2,407,051,342	0.0419	8.80%
2007-12-19	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2007-12-18	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2007-12-17	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2007-12-14	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2007-12-13	1	2.500	2.470	2.510	2.380	2.500	4,590,000	11,252,460	2.4515	0.039	0.038	0.039	0.037	0.039	296,680,066	0.0379	4.60%
2007-12-12	0	2.390	2.380	2.390	2.300	2.470	10,741,450	25,620,403	2.3852	0.037	0.037	0.037	0.036	0.038	694,286,295	0.0369	1.27%
2007-12-11	0	2.360	2.360	2.380	2.320	2.380	8,963,028	21,078,554	2.3517	0.037	0.037	0.037	0.036	0.037	579,335,891	0.0364	1.72%
2007-12-10	0	2.320	2.310	2.320	2.290	2.340	8,944,000	20,658,040	2.3097	0.036	0.036	0.036	0.035	0.036	578,105,994	0.0357	1.31%
2007-12-07	0	2.290	2.280	2.290	2.270	2.350	5,030,000	11,578,040	2.3018	0.035	0.035	0.035	0.035	0.036	325,119,985	0.0356	-0.87%
2007-12-06	0	2.310	2.290	2.300	2.240	2.390	9,360,170	21,527,104	2.2999	0.036	0.035	0.036	0.035	0.037	605,005,633	0.0356	0.00%
2007-12-05	0	2.310	2.310	2.340	2.200	2.350	12,273,029	28,099,144	2.2895	0.036	0.036	0.036	0.034	0.036	793,281,711	0.0354	2.67%
2007-12-04	0	2.250	2.250	2.280	2.200	2.300	3,202,000	7,201,384	2.2490	0.035	0.035	0.035	0.034	0.036	206,965,048	0.0348	0.45%
2007-12-03	0	2.240	2.240	2.250	2.200	2.370	2,436,000	5,456,691	2.2400	0.035	0.035	0.035	0.034	0.037	157,453,734	0.0347	0.90%
2007-11-30	0	2.220	2.200	2.220	2.180	2.250	5,140,000	11,382,160	2.2144	0.034	0.034	0.034	0.034	0.035	332,229,965	0.0343	0.91%
2007-11-29	0	2.200	2.200	2.230	2.170	2.300	2,343,165	5,179,867	2.2106	0.034	0.034	0.035	0.034	0.036	151,453,235	0.0342	0.46%
2007-11-28	0	2.190	2.180	2.190	2.170	2.240	2,816,000	6,171,300	2.1915	0.034	0.034	0.034	0.034	0.035	182,015,483	0.0339	-0.45%
2007-11-27	0	2.200	2.200	2.220	2.190	2.250	3,606,000	7,945,900	2.2035	0.034	0.034	0.034	0.034	0.035	233,078,065	0.0341	-1.35%
2007-11-26	0	2.230	2.230	2.240	2.200	2.290	1,384,000	3,080,460	2.2258	0.035	0.035	0.035	0.034	0.035	89,456,473	0.0344	-0.45%
2007-11-23	0	2.240	2.210	2.240	2.200	2.300	854,000	1,900,780	2.2257	0.035	0.034	0.035	0.034	0.036	55,199,298	0.0344	1.36%
2007-11-22	0	2.210	2.210	2.270	2.160	2.250	1,302,177	2,875,912	2.2085	0.034	0.034	0.035	0.033	0.035	84,167,747	0.0342	-2.21%
2007-11-21	0	2.260	2.250	2.270	2.230	2.340	1,800,000	4,072,720	2.2626	0.035	0.035	0.035	0.035	0.036	116,345,124	0.0350	-0.44%
2007-11-20	0	2.270	2.260	2.280	2.230	2.300	1,551,100	3,500,205	2.2566	0.035	0.035	0.035	0.035	0.036	100,257,179	0.0349	-2.99%
2007-11-19	0	2.340	2.330	2.350	2.330	2.350	450,000	1,051,700	2.3371	0.036	0.036	0.036	0.036	0.036	29,086,281	0.0362	-0.43%
2007-11-16	0	2.350	2.350	2.360	2.340	2.380	1,716,000	4,050,720	2.3606	0.036	0.036	0.037	0.036	0.037	110,915,685	0.0365	-2.08%
2007-11-15	0	2.400	2.350	2.400	2.360	2.420	1,704,790	4,060,897	2.3821	0.037	0.036	0.037	0.037	0.037	110,191,113	0.0369	0.00%
2007-11-14	0	2.400	2.400	2.410	2.350	2.410	1,034,800	2,469,860	2.3868	0.037	0.037	0.037	0.036	0.037	66,885,519	0.0369	3.00%
2007-11-13	0	2.330	2.320	2.340	2.250	2.350	1,578,000	3,664,840	2.3225	0.036	0.036	0.036	0.035	0.036	101,995,892	0.0359	1.30%
2007-11-12	0	2.300	2.280	2.310	2.270	2.400	687,268	1,573,615	2.2897	0.036	0.035	0.036	0.035	0.037	44,422,378	0.0354	0.00%
2007-11-09	0	2.300	2.290	2.300	2.170	2.330	3,532,000	8,036,640	2.2754	0.036	0.035	0.036	0.034	0.036	228,294,988	0.0352	-1.71%
2007-11-08	0	2.340	2.330	2.380	2.330	2.400	3,834,000	9,029,440	2.3551	0.036	0.036	0.037	0.036	0.037	247,815,114	0.0364	-2.90%
2007-11-07	0	2.410	2.400	2.410	2.400	2.460	798,400	1,931,992	2.4198	0.037	0.037	0.037	0.037	0.038	51,605,526	0.0374	-0.41%
2007-11-06	0	2.420	2.400	2.430	2.390	2.450	1,714,000	4,136,080	2.4131	0.037	0.037	0.038	0.037	0.038	110,786,412	0.0373	-0.82%
2007-11-05	0	2.440	2.400	2.440	2.390	2.500	2,620,000	6,366,260	2.4299	0.038	0.037	0.038	0.037	0.039	169,346,792	0.0376	1.67%
2007-11-02	0	2.400	2.390	2.420	2.400	2.500	3,318,000	8,074,790	2.4336	0.037	0.037	0.037	0.037	0.039	214,462,845	0.0377	-3.23%
2007-11-01	0	2.480	2.480	2.500	2.480	2.550	1,908,000	4,771,680	2.5009	0.038	0.038	0.039	0.038	0.039	123,325,831	0.0387	-0.80%
2007-10-31	0	2.500	2.500	2.540	2.490	2.540	858,000	2,155,699	2.5125	0.039	0.039	0.039	0.039	0.039	55,457,842	0.0389	-0.40%
2007-10-30	0	2.510	2.490	2.510	2.480	2.530	1,212,000	3,022,100	2.4935	0.039	0.039	0.039	0.038	0.039	78,339,050	0.0386	0.00%
2007-10-29	0	2.510	2.510	2.520	2.480	2.550	912,000	2,280,460	2.5005	0.039	0.039	0.039	0.038	0.039	58,948,196	0.0387	1.21%
2007-10-26	0	2.480	2.470	2.500	2.400	2.510	1,736,000	4,291,500	2.4721	0.038	0.038	0.039	0.037	0.039	112,208,408	0.0382	2.06%
2007-10-25	0	2.430	2.420	2.460	2.380	2.440	2,640,000	6,343,120	2.4027	0.038	0.037	0.038	0.037	0.038	170,639,515	0.0372	1.67%
2007-10-24	0	2.390	2.380	2.390	2.380	2.420	2,442,000	5,857,400	2.3986	0.037	0.037	0.037	0.037	0.037	157,841,552	0.0371	0.42%
2007-10-23	0	2.380	2.380	2.400	2.370	2.440	4,996,000	11,947,040	2.3913	0.037	0.037	0.037	0.037	0.038	322,922,355	0.0370	0.00%
2007-10-22	0	2.380	2.380	2.410	2.380	2.470	20,924,000	50,529,460	2.4149	0.037	0.037	0.037	0.037	0.038	1,352,447,430	0.0374	-1.65%
2007-10-18	0	2.420	2.410	2.420	2.400	2.520	2,898,000	7,107,520	2.4526	0.037	0.037	0.037	0.037	0.039	187,315,650	0.0379	-2.81%
2007-10-17	0	2.490	2.480	2.490	2.450	2.530	2,460,000	6,144,500	2.4978	0.039	0.038	0.039	0.038	0.039	159,005,003	0.0386	0.40%
2007-10-16	0	2.480	2.470	2.480	2.470	2.510	968,410	2,402,808	2.4812	0.038	0.038	0.038	0.038	0.039	62,594,323	0.0384	-1.20%
2007-10-15	0	2.510	2.500	2.510	2.470	2.540	4,998,000	12,461,420	2.4933	0.039	0.039	0.039	0.038	0.039	323,051,628	0.0386	0.80%
2007-10-12	0	2.490	2.470	2.490	2.460	2.600	5,857,679	14,665,795	2.5037	0.039	0.038	0.039	0.038	0.040	378,617,994	0.0387	-1.58%
2007-10-11	0	2.530	2.520	2.530	2.520	2.570	2,078,384	5,278,322	2.5396	0.039	0.039	0.039	0.039	0.040	134,338,802	0.0393	-0.78%
2007-10-10	0	2.550	2.530	2.550	2.530	2.600	3,192,000	8,142,880	2.5510	0.039	0.039	0.039	0.039	0.040	206,318,686	0.0395	0.39%
2007-10-09	0	2.540	2.510	2.540	2.510	2.620	3,764,000	9,625,420	2.5572	0.039	0.039	0.039	0.039	0.041	243,290,581	0.0396	-2.31%
2007-10-08	0	2.600	2.600	2.630	2.590	2.680	3,114,000	8,187,440	2.6292	0.040	0.040	0.041	0.040	0.041	201,277,064	0.0407	0.00%
2007-10-05	0	2.600	2.600	2.610	2.500	2.600	5,552,533	14,206,822	2.5586	0.040	0.040	0.040	0.039	0.040	358,894,522	0.0396	3.17%
2007-10-04	0	2.520	2.510	2.530	2.470	2.550	4,046,000	10,157,860	2.5106	0.039	0.039	0.039	0.038	0.039	261,517,984	0.0388	2.02%
2007-10-03	0	2.470	2.460	2.480	2.460	2.590	4,646,000	11,601,660	2.4971	0.038	0.038	0.038	0.038	0.040	300,299,692	0.0386	-4.26%
2007-10-02	0	2.580	2.560	2.590	2.520	2.590	4,324,000	10,991,380	2.5419	0.040	0.040	0.040	0.039	0.040	279,486,842	0.0393	-0.77%
2007-09-28	0	2.600	2.590	2.610	2.580	2.660	2,012,000	5,292,856	2.6306	0.040	0.040	0.040	0.040	0.041	130,047,994	0.0407	-1.14%
2007-09-27	0	2.710	2.700	2.710	2.670	2.740	4,960,000	13,358,248	2.6932	0.041	0.041	0.041	0.040	0.041	330,347,406	0.0404	1.88%
2007-09-25	0	2.660	2.660	2.670	2.660	2.710	1,860,787	5,006,796	2.6907	0.040	0.040	0.040	0.040	0.041	123,932,693	0.0404	-0.37%
2007-09-24	0	2.670	2.660	2.680	2.660	2.700	1,158,000	3,106,840	2.6829	0.040	0.040	0.040	0.040	0.041	77,125,463	0.0403	-1.11%
2007-09-21	0	2.700	2.690	2.700	2.690	2.740	1,282,000	3,473,280	2.7093	0.041	0.040	0.041	0.040	0.041	85,384,148	0.0407	-1.10%
2007-09-20	0	2.730	2.730	2.750	2.720	2.740	1,518,000	4,155,280	2.7373	0.041	0.041	0.041	0.041	0.041	101,102,291	0.0411	0.00%
2007-09-19	0	2.730	2.730	2.750	2.710	2.750	2,376,000	6,491,320	2.7320	0.041	0.041	0.041	0.041	0.041	158,247,064	0.0410	0.74%
2007-09-18	0	2.710	2.710	2.720	2.690	2.740	845,000	2,295,700	2.7168	0.041	0.041	0.041	0.040	0.041	56,278,943	0.0408	0.00%
2007-09-17	0	2.710	2.710	2.730	2.700	2.750	504,000	1,368,760	2.7158	0.041	0.041	0.041	0.041	0.041	33,567,559	0.0408	-1.45%
2007-09-14	0	2.750	2.750	2.780	2.730	2.800	1,128,000	3,113,360	2.7601	0.041	0.041	0.042	0.041	0.042	75,127,394	0.0414	0.73%
2007-09-13	0	2.730	2.730	2.760	2.710	2.750	1,408,000	3,838,880	2.7265	0.041	0.041	0.041	0.041	0.041	93,776,038	0.0409	0.00%
2007-09-12	0	2.730	2.700	2.750	2.690	2.800	5,167,591	14,215,537	2.7509	0.041	0.041	0.041	0.040	0.042	344,173,444	0.0413	1.49%
2007-09-11	0	2.690	2.690	2.730	2.690	2.770	432,000	1,174,060	2.7177	0.040	0.040	0.041	0.040	0.042	28,772,193	0.0408	-1.82%
2007-09-10	0	2.740	2.700	2.750	2.630	2.810	1,098,000	3,007,340	2.7389	0.041	0.041	0.041	0.039	0.042	73,129,325	0.0411	-0.36%
2007-09-07	0	2.750	2.740	2.750	2.740	2.770	771,000	2,123,360	2.7540	0.041	0.041	0.041	0.041	0.042	51,350,373	0.0414	-0.72%
2007-09-06	0	2.770	2.740	2.800	2.700	2.800	3,280,777	9,010,542	2.7465	0.042	0.041	0.042	0.041	0.042	218,507,292	0.0412	0.73%
2007-09-05	0	2.750	2.730	2.750	2.680	2.800	2,060,000	5,651,400	2.7434	0.041	0.041	0.041	0.040	0.042	137,200,737	0.0412	3.00%
2007-09-04	0	2.670	2.660	2.690	2.640	2.680	866,000	2,300,880	2.6569	0.040	0.040	0.040	0.040	0.040	57,677,591	0.0399	-0.37%
2007-09-03	0	2.680	2.680	2.690	2.630	2.680	1,582,000	4,213,420	2.6634	0.040	0.040	0.040	0.039	0.040	105,364,838	0.0400	0.00%
2007-08-31	0	2.680	2.680	2.690	2.680	2.690	128,527	345,370	2.6871	0.040	0.040	0.040	0.040	0.040	8,560,194	0.0403	0.00%
2007-08-30	0	2.680	2.670	2.680	2.670	2.700	90,000	242,200	2.6911	0.040	0.040	0.040	0.040	0.041	5,994,207	0.0404	1.13%
2007-08-29	0	2.650	2.650	2.660	2.650	2.750	2,592,000	6,900,180	2.6621	0.040	0.040	0.040	0.040	0.041	172,633,160	0.0400	-3.64%
2007-08-28	0	2.750	2.730	2.750	2.730	2.810	948,000	2,635,960	2.7805	0.041	0.041	0.041	0.041	0.042	63,138,980	0.0417	-1.08%
2007-08-27	0	2.780	2.780	2.800	2.770	2.820	338,000	944,460	2.7943	0.042	0.042	0.042	0.042	0.042	22,511,577	0.0420	-0.71%
2007-08-24	0	2.800	2.760	2.800	2.750	2.800	522,000	1,441,560	2.7616	0.042	0.041	0.042	0.041	0.042	34,766,400	0.0415	1.45%
2007-08-23	0	2.760	2.760	2.770	2.760	2.840	1,625,852	4,528,409	2.7853	0.041	0.041	0.042	0.041	0.043	108,285,482	0.0418	-1.78%
2007-08-22	0	2.810	2.810	2.850	2.810	2.900	706,000	2,010,620	2.8479	0.042	0.042	0.043	0.042	0.044	47,021,223	0.0428	0.00%
2007-08-21	0	2.810	2.800	2.810	2.810	2.850	138,400	390,900	2.8244	0.042	0.042	0.042	0.042	0.043	9,217,758	0.0424	-1.40%
2007-08-20	0	2.850	2.850	2.880	2.840	2.850	8,160,730	22,444,832	2.7503	0.043	0.043	0.043	0.043	0.043	543,523,384	0.0413	1.42%
2007-08-17	0	2.810	2.800	2.990	2.680	2.900	494,000	1,356,780	2.7465	0.042	0.042	0.045	0.040	0.044	32,901,536	0.0412	0.72%
2007-08-16	0	2.790	2.780	2.820	2.790	3.100	592,000	1,690,820	2.8561	0.042	0.042	0.042	0.042	0.047	39,428,561	0.0429	-0.36%
2007-08-15	0	2.800	2.800	2.840	2.800	2.890	348,000	987,700	2.8382	0.042	0.042	0.043	0.042	0.043	23,177,600	0.0426	-3.11%
2007-08-14	0	2.890	2.860	2.900	2.830	2.950	64,000	185,320	2.8956	0.043	0.043	0.044	0.042	0.044	4,262,547	0.0435	1.05%
2007-08-13	0	2.860	2.860	2.960	2.860	2.870	164,000	469,260	2.8613	0.043	0.043	0.044	0.043	0.043	10,922,777	0.0430	0.00%
2007-08-10	0	2.860	2.860	2.960	2.850	2.960	246,000	719,480	2.9247	0.043	0.043	0.044	0.043	0.044	16,384,166	0.0439	-4.67%
2007-08-09	0	3.000	2.960	3.000	2.960	3.030	24,000	71,660	2.9858	0.045	0.044	0.045	0.044	0.045	1,598,455	0.0448	-1.64%
2007-08-08	0	3.050	3.000	3.050	2.880	3.090	1,608,000	4,763,120	2.9621	0.046	0.045	0.046	0.043	0.046	107,096,498	0.0445	7.77%
2007-08-07	0	2.830	2.820	2.870	2.790	2.850	372,000	1,052,380	2.8290	0.042	0.042	0.043	0.042	0.043	24,776,055	0.0425	1.80%
2007-08-06	0	2.780	2.780	2.800	2.750	2.800	336,000	938,220	2.7923	0.042	0.042	0.042	0.041	0.042	22,378,373	0.0419	-2.11%
2007-08-03	0	2.840	2.840	2.850	2.810	2.890	570,500	1,617,615	2.8354	0.043	0.043	0.043	0.042	0.043	37,996,612	0.0426	0.00%
2007-08-02	0	2.840	2.840	2.860	2.820	2.900	426,000	1,211,500	2.8439	0.043	0.043	0.043	0.042	0.044	28,372,580	0.0427	-1.39%
2007-08-01	0	2.880	2.840	2.880	2.810	2.880	450,000	1,273,340	2.8296	0.043	0.043	0.043	0.042	0.043	29,971,035	0.0425	-1.71%
2007-07-31	0	2.930	2.880	2.930	2.880	3.080	606,034	1,762,316	2.9079	0.044	0.043	0.044	0.043	0.046	40,363,258	0.0437	1.38%
2007-07-30	0	2.890	2.880	2.890	2.810	3.200	1,015,000	2,922,960	2.8798	0.043	0.043	0.043	0.042	0.048	67,601,334	0.0432	2.85%
2007-07-27	0	2.810	2.810	2.880	2.800	3.200	2,822,000	8,055,740	2.8546	0.042	0.042	0.043	0.042	0.048	187,951,689	0.0429	-7.26%
2007-07-26	0	3.030	3.030	3.040	3.000	3.080	218,000	661,240	3.0332	0.045	0.045	0.046	0.045	0.046	14,519,301	0.0455	0.66%
2007-07-25	0	3.010	3.010	3.030	2.990	3.020	567,050	1,704,418	3.0058	0.045	0.045	0.045	0.045	0.045	37,766,834	0.0451	-0.99%
2007-07-24	0	3.040	3.040	3.070	3.030	3.070	358,000	1,091,260	3.0482	0.046	0.046	0.046	0.045	0.046	23,843,623	0.0458	-1.62%
2007-07-23	0	3.090	3.090	3.100	3.080	3.100	258,000	797,780	3.0922	0.046	0.046	0.047	0.046	0.047	17,183,393	0.0464	0.00%
2007-07-20	0	3.090	3.080	3.110	3.060	3.110	170,000	526,840	3.0991	0.046	0.046	0.047	0.046	0.047	11,322,391	0.0465	0.00%
2007-07-19	0	3.090	3.090	3.100	3.020	3.120	393,950	1,204,033	3.0563	0.046	0.046	0.047	0.045	0.047	26,237,976	0.0459	-1.28%
2007-07-18	0	3.130	3.090	3.130	3.100	3.140	323,170	1,012,209	3.1321	0.047	0.046	0.047	0.047	0.047	21,523,865	0.0470	1.29%
2007-07-17	0	3.090	3.090	3.130	3.050	3.100	200,830	617,327	3.0739	0.046	0.046	0.047	0.046	0.047	13,375,740	0.0462	0.65%
2007-07-16	0	3.070	3.060	3.090	3.060	3.080	51,000	156,780	3.0741	0.046	0.046	0.046	0.046	0.046	3,396,717	0.0462	-0.32%
2007-07-13	0	3.080	3.080	3.100	3.080	3.170	591,187	1,835,360	3.1045	0.046	0.046	0.047	0.046	0.048	39,374,414	0.0466	0.00%
2007-07-12	0	3.080	3.080	3.090	3.080	3.140	293,066	912,941	3.1151	0.046	0.046	0.046	0.046	0.047	19,518,870	0.0468	0.00%
2007-07-11	0	3.080	3.070	3.080	3.080	3.120	332,000	1,031,160	3.1059	0.046	0.046	0.046	0.046	0.047	22,111,963	0.0466	0.00%
2007-07-10	0	3.080	3.070	3.080	3.070	3.130	297,572	919,309	3.0894	0.046	0.046	0.046	0.046	0.047	19,818,979	0.0464	-2.22%
2007-07-09	0	3.150	3.130	3.150	3.140	3.180	144,000	454,820	3.1585	0.047	0.047	0.047	0.047	0.048	9,590,731	0.0474	0.00%
2007-07-06	0	3.150	3.090	3.150	3.020	3.150	600,000	1,857,760	3.0963	0.047	0.046	0.047	0.045	0.047	39,961,380	0.0465	2.61%
2007-07-05	0	3.070	3.070	3.150	3.050	3.090	98,000	301,080	3.0722	0.046	0.046	0.047	0.046	0.046	6,527,025	0.0461	-0.97%
2007-07-04	0	3.100	3.090	3.110	3.090	3.190	454,000	1,422,720	3.1337	0.047	0.046	0.047	0.046	0.048	30,237,444	0.0471	-2.21%
2007-07-03	0	3.170	3.140	3.170	3.140	3.190	282,000	889,920	3.1557	0.048	0.047	0.048	0.047	0.048	18,781,848	0.0474	-0.63%
2007-06-29	0	3.190	3.160	3.170	3.150	3.200	244,000	777,100	3.1848	0.048	0.047	0.048	0.047	0.048	16,250,961	0.0478	1.27%
2007-06-28	0	3.150	3.150	3.200	3.150	3.300	326,000	1,045,680	3.2076	0.047	0.047	0.048	0.047	0.050	21,712,350	0.0482	-1.25%
2007-06-27	0	3.190	3.180	3.190	3.180	3.190	92,000	293,380	3.1889	0.048	0.048	0.048	0.048	0.048	6,127,412	0.0479	0.31%
2007-06-26	0	3.180	3.150	3.180	3.150	3.230	732,000	2,327,000	3.1790	0.048	0.047	0.048	0.047	0.048	48,752,883	0.0477	0.63%
2007-06-25	0	3.160	3.140	3.160	3.140	3.160	62,637	197,122	3.1471	0.047	0.047	0.047	0.047	0.047	4,171,768	0.0473	-1.56%
2007-06-22	0	3.210	3.170	3.210	3.130	3.270	359,614	1,149,823	3.1974	0.048	0.048	0.048	0.047	0.049	23,951,119	0.0480	0.94%
2007-06-21	0	3.180	3.180	3.200	3.150	3.200	226,200	719,997	3.1830	0.048	0.048	0.048	0.047	0.048	15,065,440	0.0478	1.60%
2007-06-20	0	3.130	3.130	3.160	3.100	3.200	1,742,600	5,661,400	3.2488	0.047	0.047	0.047	0.047	0.048	116,061,167	0.0488	-1.57%
2007-06-18	0	3.180	3.170	3.180	3.170	3.300	424,750	1,369,700	3.2247	0.048	0.048	0.048	0.048	0.050	28,289,327	0.0484	-2.15%
2007-06-15	0	3.250	3.210	3.250	3.200	3.280	134,000	435,580	3.2506	0.049	0.048	0.049	0.048	0.049	8,924,708	0.0488	-0.91%
2007-06-14	0	3.280	3.280	3.300	3.280	3.380	312,500	1,031,990	3.3024	0.049	0.049	0.050	0.049	0.051	20,813,219	0.0496	0.00%
2007-06-13	0	3.280	3.280	3.330	3.280	3.400	270,000	906,200	3.3563	0.049	0.049	0.050	0.049	0.051	17,982,621	0.0504	0.00%
2007-06-12	0	3.280	3.280	3.330	3.280	3.450	624,000	2,082,960	3.3381	0.049	0.049	0.050	0.049	0.052	41,559,835	0.0501	-3.24%
2007-06-11	0	3.390	3.370	3.430	3.220	3.450	394,000	1,337,480	3.3946	0.051	0.051	0.051	0.048	0.052	26,241,306	0.0510	5.94%
2007-06-08	0	3.200	3.200	3.300	3.180	3.180	2,000	6,360	3.1800	0.048	0.048	0.050	0.048	0.048	133,205	0.0477	-1.84%
2007-06-07	0	3.260	3.240	3.260	3.250	3.320	142,000	463,140	3.2615	0.049	0.049	0.049	0.049	0.050	9,457,527	0.0490	-3.26%
2007-06-06	0	3.370	3.320	3.420	3.300	3.480	643,870	2,190,443	3.4020	0.051	0.050	0.051	0.050	0.052	42,883,223	0.0511	4.33%
2007-06-05	0	3.230	3.230	3.330	3.230	3.480	537,490	1,819,358	3.3849	0.048	0.048	0.050	0.048	0.052	35,798,070	0.0508	-3.87%
2007-06-04	0	3.360	3.230	3.360	3.210	3.500	749,154	2,542,274	3.3935	0.050	0.048	0.050	0.048	0.053	49,895,379	0.0510	0.90%
2007-06-01	0	3.330	3.210	3.330	3.290	3.340	814,500	2,708,370	3.3252	0.050	0.048	0.050	0.049	0.050	54,247,573	0.0499	2.46%
2007-05-31	0	3.250	3.250	3.290	3.170	3.290	326,000	1,062,960	3.2606	0.049	0.049	0.049	0.048	0.049	21,712,350	0.0490	2.52%
2007-05-30	0	3.170	3.170	3.230	3.170	3.250	1,730,000	5,557,360	3.2123	0.048	0.048	0.048	0.048	0.049	115,221,978	0.0482	1.60%
2007-05-29	0	3.120	3.110	3.150	3.040	3.200	296,000	934,580	3.1574	0.047	0.047	0.047	0.046	0.048	19,714,281	0.0474	-0.95%
2007-05-28	0	3.150	3.110	3.150	3.110	3.250	166,000	535,320	3.2248	0.047	0.047	0.047	0.047	0.049	11,055,982	0.0484	-2.78%
2007-05-25	0	3.240	3.120	3.150	3.110	3.250	466,000	1,501,580	3.2223	0.049	0.047	0.047	0.047	0.049	31,036,672	0.0484	0.62%
2007-05-23	0	3.220	3.200	3.220	3.190	3.250	812,000	2,613,360	3.2184	0.048	0.048	0.048	0.048	0.049	54,081,067	0.0483	0.31%
2007-05-22	0	3.210	3.190	3.210	3.170	3.270	1,042,000	3,347,860	3.2129	0.048	0.048	0.048	0.048	0.049	69,399,596	0.0482	2.88%
2007-05-21	0	3.120	3.120	3.150	3.110	3.170	224,170	703,281	3.1373	0.047	0.047	0.047	0.047	0.048	14,930,237	0.0471	0.65%
2007-05-18	0	3.100	3.100	3.110	3.060	3.170	524,000	1,636,580	3.1232	0.047	0.047	0.047	0.046	0.048	34,899,605	0.0469	0.65%
2007-05-17	0	3.080	3.080	3.110	3.000	3.200	916,320	2,856,896	3.1178	0.046	0.046	0.047	0.045	0.048	61,029,019	0.0468	-2.22%
2007-05-16	0	3.280	3.280	3.300	3.220	3.320	2,508,000	8,220,040	3.2775	0.047	0.047	0.048	0.046	0.048	173,932,222	0.0473	1.23%
2007-05-15	0	3.240	3.180	3.240	3.200	3.300	536,000	1,750,360	3.2656	0.047	0.046	0.047	0.046	0.048	37,172,118	0.0471	-1.82%
2007-05-14	0	3.300	3.230	3.300	3.110	3.320	1,004,000	3,285,880	3.2728	0.048	0.047	0.048	0.045	0.048	69,628,370	0.0472	5.77%
2007-05-11	0	3.120	3.120	3.130	3.090	3.130	356,000	1,108,260	3.1131	0.045	0.045	0.045	0.045	0.045	24,688,944	0.0449	-0.32%
2007-05-10	0	3.130	3.120	3.130	3.020	3.280	2,020,000	6,374,978	3.1559	0.045	0.045	0.045	0.044	0.047	140,088,951	0.0455	-5.15%
2007-05-09	0	3.300	3.290	3.310	3.280	3.300	519,307	1,712,962	3.2986	0.048	0.047	0.048	0.047	0.048	36,014,442	0.0476	-0.60%
2007-05-08	0	3.320	3.310	3.320	3.260	3.320	1,789,710	5,919,392	3.3075	0.048	0.048	0.048	0.047	0.048	124,118,117	0.0477	1.84%
2007-05-07	0	3.260	3.240	3.260	3.240	3.300	866,000	2,831,900	3.2701	0.047	0.047	0.047	0.047	0.048	60,057,936	0.0472	-0.61%
2007-05-04	0	3.280	3.270	3.280	3.250	3.300	690,614	2,253,245	3.2627	0.047	0.047	0.047	0.047	0.048	47,894,748	0.0470	0.92%
2007-05-03	0	3.250	3.160	3.250	3.150	3.250	764,000	2,448,640	3.2050	0.047	0.046	0.047	0.045	0.047	52,984,138	0.0462	4.17%
2007-05-02	0	3.120	3.120	3.150	3.010	3.150	922,650	2,836,917	3.0747	0.045	0.045	0.045	0.043	0.045	63,986,669	0.0443	4.00%
2007-04-30	0	3.000	2.980	3.000	2.970	3.000	448,000	1,339,480	2.9899	0.043	0.043	0.043	0.043	0.043	31,069,233	0.0431	0.67%
2007-04-27	0	2.980	2.950	2.990	2.960	3.000	228,063	679,528	2.9796	0.043	0.043	0.043	0.043	0.043	15,816,389	0.0430	0.00%
2007-04-26	0	2.980	2.950	2.980	2.920	3.000	54,935	162,877	2.9649	0.043	0.043	0.043	0.042	0.043	3,809,795	0.0428	0.34%
2007-04-25	0	2.970	2.970	2.980	2.920	2.980	656,000	1,930,450	2.9428	0.043	0.043	0.043	0.042	0.043	45,494,234	0.0424	1.02%
2007-04-24	0	2.940	2.920	2.940	2.910	2.940	388,000	1,133,320	2.9209	0.042	0.042	0.042	0.042	0.042	26,908,175	0.0421	1.03%
2007-04-23	0	2.910	2.900	2.920	2.900	2.910	354,000	1,028,480	2.9053	0.042	0.042	0.042	0.042	0.042	24,550,242	0.0419	0.00%
2007-04-20	0	2.910	2.900	2.930	2.900	2.940	86,500	252,125	2.9147	0.042	0.042	0.042	0.042	0.042	5,998,859	0.0420	0.34%
2007-04-19	0	2.900	2.900	2.910	2.900	2.900	690,000	2,001,000	2.9000	0.042	0.042	0.042	0.042	0.042	47,852,166	0.0418	-0.68%
2007-04-18	0	2.920	2.920	2.930	2.860	2.940	1,254,000	3,640,680	2.9033	0.042	0.042	0.042	0.041	0.042	86,966,111	0.0419	2.82%
2007-04-17	0	2.840	2.860	2.870	2.820	2.860	768,400	2,179,820	2.8368	0.041	0.041	0.041	0.041	0.041	53,289,282	0.0409	0.35%
2007-04-16	0	2.830	2.820	2.870	2.820	2.850	672,395	1,907,222	2.8365	0.041	0.041	0.041	0.041	0.041	46,631,243	0.0409	-0.70%
2007-04-13	0	2.850	2.830	2.860	2.840	2.880	345,395	985,486	2.8532	0.041	0.041	0.041	0.041	0.042	23,953,477	0.0411	0.71%
2007-04-12	0	2.830	2.820	2.840	2.820	2.850	270,000	766,420	2.8386	0.041	0.041	0.041	0.041	0.041	18,724,761	0.0409	-0.35%
2007-04-11	0	2.840	2.830	2.840	2.820	2.840	268,000	756,480	2.8227	0.041	0.041	0.041	0.041	0.041	18,586,059	0.0407	1.07%
2007-04-10	0	2.810	2.810	2.870	2.800	2.830	832,000	2,336,320	2.8081	0.041	0.041	0.041	0.040	0.041	57,700,004	0.0405	-1.06%
2007-04-04	0	2.840	2.830	2.840	2.820	2.950	295,592	837,522	2.8334	0.041	0.041	0.041	0.041	0.043	20,499,591	0.0409	0.35%
2007-04-03	0	2.830	2.830	2.840	2.820	2.840	340,000	962,560	2.8311	0.041	0.041	0.041	0.041	0.041	23,579,328	0.0408	0.00%
2007-04-02	0	2.830	2.810	2.830	2.810	2.830	570,000	1,607,880	2.8208	0.041	0.041	0.041	0.041	0.041	39,530,051	0.0407	0.35%
2007-03-30	0	2.820	2.810	2.820	2.810	2.840	775,066	2,183,158	2.8167	0.041	0.041	0.041	0.041	0.041	53,751,576	0.0406	0.36%
2007-03-29	0	2.810	2.810	2.820	2.800	2.820	546,000	1,534,100	2.8097	0.041	0.041	0.041	0.040	0.041	37,865,627	0.0405	0.00%
2007-03-28	0	2.810	2.810	2.820	2.800	2.820	1,354,000	3,803,280	2.8089	0.041	0.041	0.041	0.040	0.041	93,901,208	0.0405	0.36%
2007-03-27	0	2.800	2.800	2.820	2.800	2.840	2,914,000	8,177,440	2.8063	0.040	0.040	0.041	0.040	0.041	202,088,714	0.0405	2.19%
2007-03-26	0	2.740	2.730	2.740	2.720	2.800	1,820,000	5,014,610	2.7553	0.040	0.039	0.040	0.039	0.040	126,218,758	0.0397	-2.14%
2007-03-23	0	2.800	2.790	2.800	2.790	2.800	359,783	1,005,050	2.7935	0.040	0.040	0.040	0.040	0.040	24,951,299	0.0403	0.00%
2007-03-22	0	2.800	2.790	2.800	2.790	2.820	642,000	1,798,500	2.8014	0.040	0.040	0.040	0.040	0.041	44,523,320	0.0404	0.00%
2007-03-21	0	2.800	2.800	2.810	2.800	2.810	1,098,000	3,075,340	2.8009	0.040	0.040	0.041	0.040	0.041	76,147,361	0.0404	1.08%
2007-03-20	0	2.770	2.760	2.780	2.770	2.790	700,000	1,945,620	2.7795	0.040	0.040	0.040	0.040	0.040	48,545,676	0.0401	0.73%
2007-03-19	0	2.750	2.740	2.750	2.750	2.770	798,284	2,197,389	2.7526	0.040	0.040	0.040	0.040	0.040	55,361,766	0.0397	-0.36%
2007-03-16	0	2.760	2.750	2.760	2.750	2.790	1,342,000	3,701,640	2.7583	0.040	0.040	0.040	0.040	0.040	93,068,996	0.0398	-0.72%
2007-03-15	0	2.780	2.770	2.780	2.760	2.790	472,000	1,307,140	2.7694	0.040	0.040	0.040	0.040	0.040	32,733,656	0.0399	1.09%
2007-03-14	0	2.750	2.740	2.750	2.700	2.800	608,630	1,675,377	2.7527	0.040	0.040	0.040	0.039	0.040	42,209,078	0.0397	-1.79%
2007-03-13	0	2.800	2.760	2.800	2.710	2.800	934,000	2,587,060	2.7699	0.040	0.040	0.040	0.039	0.040	64,773,802	0.0399	0.00%
2007-03-12	0	2.800	2.790	2.800	2.790	2.810	1,762,000	4,930,540	2.7983	0.040	0.040	0.040	0.040	0.041	122,196,402	0.0403	0.36%
2007-03-09	0	2.790	2.780	2.800	2.780	2.820	1,232,000	3,448,740	2.7993	0.040	0.040	0.040	0.040	0.041	85,440,390	0.0404	-1.06%
2007-03-08	0	2.820	2.810	2.820	2.810	2.870	214,000	607,060	2.8367	0.041	0.041	0.041	0.041	0.041	14,841,107	0.0409	-1.74%
2007-03-07	0	2.870	2.820	2.870	2.860	2.880	152,000	437,060	2.8754	0.041	0.041	0.041	0.041	0.042	10,541,347	0.0415	0.35%
2007-03-06	0	2.860	2.860	2.890	2.840	3.000	192,000	552,540	2.8778	0.041	0.041	0.042	0.041	0.043	13,315,385	0.0415	0.70%
2007-03-05	0	2.840	2.830	2.840	2.800	2.910	534,000	1,528,900	2.8631	0.041	0.041	0.041	0.040	0.042	37,033,416	0.0413	-3.07%
2007-03-02	0	2.930	2.850	2.930	2.930	3.000	648,000	1,928,320	2.9758	0.042	0.041	0.042	0.042	0.043	44,939,426	0.0429	-2.33%
2007-03-01	0	3.000	2.980	3.000	2.990	3.020	518,000	1,545,604	2.9838	0.043	0.043	0.043	0.043	0.044	35,923,800	0.0430	-0.66%
2007-02-28	0	3.020	3.010	3.040	2.900	3.040	808,000	2,386,840	2.9540	0.044	0.043	0.044	0.042	0.044	56,035,580	0.0426	1.68%
2007-02-27	0	2.970	2.910	2.980	2.930	2.980	908,000	2,699,780	2.9733	0.043	0.042	0.043	0.042	0.043	62,970,677	0.0429	-0.67%
2007-02-26	0	2.990	2.980	2.990	2.980	3.000	888,000	2,655,940	2.9909	0.043	0.043	0.043	0.043	0.043	61,583,658	0.0431	-0.33%
2007-02-23	0	3.000	3.000	3.030	2.930	3.000	1,498,000	4,442,180	2.9654	0.043	0.043	0.044	0.042	0.043	103,887,747	0.0428	2.39%
2007-02-22	0	2.930	2.930	2.960	2.920	2.950	1,376,533	4,041,711	2.9362	0.042	0.042	0.043	0.042	0.043	95,463,893	0.0423	-0.34%
2007-02-21	0	2.940	2.930	2.950	2.920	2.950	916,536	2,691,359	2.9364	0.042	0.042	0.043	0.042	0.043	63,562,657	0.0423	0.00%
2007-02-16	0	2.940	2.940	2.950	2.910	2.950	1,431,145	4,192,043	2.9292	0.042	0.042	0.043	0.042	0.043	99,251,288	0.0422	1.03%
2007-02-15	0	2.910	2.920	2.930	2.910	2.930	3,432,000	10,021,620	2.9201	0.042	0.042	0.042	0.042	0.042	238,012,515	0.0421	-0.34%
2007-02-14	0	2.920	2.910	2.930	2.890	2.950	890,093	2,592,960	2.9131	0.042	0.042	0.042	0.042	0.043	61,728,809	0.0420	-1.02%
2007-02-13	0	2.950	2.950	2.960	2.910	2.960	2,570,000	7,544,760	2.9357	0.043	0.043	0.043	0.042	0.043	178,231,982	0.0423	1.37%
2007-02-12	0	2.910	2.900	2.930	2.800	2.950	1,551,700	4,499,800	2.8999	0.042	0.042	0.042	0.040	0.043	107,611,894	0.0418	2.11%
2007-02-09	0	2.850	2.810	2.850	2.800	2.850	740,000	2,094,660	2.8306	0.041	0.041	0.041	0.040	0.041	51,319,715	0.0408	0.35%
2007-02-08	0	2.840	2.830	2.850	2.840	2.860	786,000	2,237,180	2.8463	0.041	0.041	0.041	0.041	0.041	54,509,859	0.0410	0.00%
2007-02-07	0	2.840	2.820	2.840	2.820	2.840	227,093	642,706	2.8301	0.041	0.041	0.041	0.041	0.041	15,749,119	0.0408	1.07%
2007-02-06	0	2.810	2.810	2.820	2.810	2.830	726,000	2,051,440	2.8257	0.041	0.041	0.041	0.041	0.041	50,348,801	0.0407	-0.71%
2007-02-05	0	2.830	2.830	2.850	2.810	2.850	606,000	1,719,420	2.8373	0.041	0.041	0.041	0.041	0.041	42,026,685	0.0409	0.00%
2007-02-02	0	2.830	2.820	2.830	2.800	2.830	94,000	264,380	2.8126	0.041	0.041	0.041	0.040	0.041	6,518,991	0.0406	0.00%
2007-02-01	0	2.830	2.830	2.840	2.800	2.830	898,900	2,522,670	2.8064	0.041	0.041	0.041	0.040	0.041	62,339,583	0.0405	1.07%
2007-01-31	0	2.800	2.800	2.840	2.800	2.820	1,132,000	3,172,100	2.8022	0.040	0.040	0.041	0.040	0.041	78,505,293	0.0404	-0.36%
2007-01-30	0	2.810	2.800	2.820	2.810	2.840	574,000	1,618,320	2.8194	0.041	0.040	0.041	0.041	0.041	39,807,454	0.0407	-1.06%
2007-01-29	0	2.840	2.820	2.840	2.840	2.840	270,592	768,481	2.8400	0.041	0.041	0.041	0.041	0.041	18,765,817	0.0410	0.00%
2007-01-26	0	2.840	2.840	2.850	2.820	2.840	242,600	688,500	2.8380	0.041	0.041	0.041	0.041	0.041	16,824,544	0.0409	0.00%
2007-01-25	0	2.840	2.840	2.850	2.830	2.850	754,000	2,144,280	2.8439	0.041	0.041	0.041	0.041	0.041	52,290,628	0.0410	-0.70%
2007-01-24	0	2.860	2.850	2.860	2.840	2.860	350,000	997,760	2.8507	0.041	0.041	0.041	0.041	0.041	24,272,838	0.0411	0.70%
2007-01-23	0	2.840	2.840	2.850	2.840	2.850	2,090,093	5,950,464	2.8470	0.041	0.041	0.041	0.041	0.041	144,949,968	0.0411	0.00%
2007-01-22	0	2.840	2.830	2.850	2.830	2.850	302,000	857,920	2.8408	0.041	0.041	0.041	0.041	0.041	20,943,992	0.0410	-0.70%
2007-01-19	0	2.860	2.840	2.860	2.840	2.860	284,000	808,880	2.8482	0.041	0.041	0.041	0.041	0.041	19,695,674	0.0411	0.00%
2007-01-18	0	2.860	2.830	2.870	2.830	2.880	951,358	2,719,438	2.8585	0.041	0.041	0.041	0.041	0.042	65,977,596	0.0412	0.70%
2007-01-17	0	2.840	2.840	2.850	2.800	2.860	714,000	2,016,440	2.8241	0.041	0.041	0.041	0.040	0.041	49,516,590	0.0407	-0.35%
2007-01-16	0	2.850	2.810	2.860	2.810	2.860	946,000	2,695,020	2.8489	0.041	0.041	0.041	0.041	0.041	65,606,014	0.0411	0.00%
2007-01-15	0	2.850	2.820	2.860	2.800	2.860	86,000	244,820	2.8467	0.041	0.041	0.041	0.040	0.041	5,964,183	0.0410	0.35%
2007-01-12	0	2.840	2.840	2.850	2.840	2.840	12,000	34,080	2.8400	0.041	0.041	0.041	0.041	0.041	832,212	0.0410	-0.70%
2007-01-11	0	2.860	2.820	2.860	2.850	2.860	242,000	691,020	2.8555	0.041	0.041	0.041	0.041	0.041	16,782,934	0.0412	0.00%
2007-01-10	0	2.860	2.850	2.860	2.800	3.000	1,519,920	4,336,756	2.8533	0.041	0.041	0.041	0.040	0.043	105,407,920	0.0411	1.78%
2007-01-09	0	2.810	2.800	2.840	2.800	2.810	52,000	145,900	2.8058	0.041	0.040	0.041	0.040	0.041	3,606,250	0.0405	0.36%
2007-01-08	0	2.800	2.800	2.840	2.800	2.820	194,000	543,280	2.8004	0.040	0.040	0.041	0.040	0.041	13,454,087	0.0404	0.00%
2007-01-05	0	2.800	2.800	2.840	2.790	2.830	1,182,000	3,317,360	2.8066	0.040	0.040	0.041	0.040	0.041	81,972,842	0.0405	1.45%
2007-01-04	0	2.760	2.760	2.830	2.750	2.850	2,528,550	7,117,673	2.8149	0.040	0.040	0.041	0.040	0.041	175,357,385	0.0406	-3.50%
2007-01-03	0	2.860	2.830	2.860	2.830	2.860	1,710,613	4,874,664	2.8497	0.041	0.041	0.041	0.041	0.041	118,632,664	0.0411	0.00%
2007-01-02	0	2.860	2.860	2.930	2.860	2.940	22,000	63,720	2.8964	0.041	0.041	0.042	0.041	0.042	1,525,721	0.0418	-3.05%
2006-12-29	0	2.950	2.830	2.950	2.800	2.960	2,052,000	5,977,380	2.9130	0.043	0.041	0.043	0.040	0.043	142,308,182	0.0420	3.51%
2006-12-28	0	2.850	2.840	2.850	2.800	2.860	1,084,000	3,077,000	2.8386	0.041	0.041	0.041	0.040	0.041	75,176,447	0.0409	0.71%
2006-12-27	0	2.830	2.800	2.830	2.800	2.830	98,000	274,720	2.8033	0.041	0.040	0.041	0.040	0.041	6,796,395	0.0404	1.07%
2006-12-22	0	2.800	2.800	2.810	2.800	2.820	281,995	793,066	2.8123	0.040	0.040	0.041	0.040	0.041	19,556,626	0.0406	-1.75%
2006-12-21	0	2.850	2.830	2.850	2.830	2.850	318,900	907,822	2.8467	0.041	0.041	0.041	0.041	0.041	22,116,023	0.0410	0.00%
2006-12-20	0	2.850	2.830	2.850	2.810	2.860	441,000	1,255,520	2.8470	0.041	0.041	0.041	0.041	0.041	30,583,776	0.0411	0.71%
2006-12-19	0	2.830	2.830	2.840	2.810	2.860	170,000	482,233	2.8367	0.041	0.041	0.041	0.041	0.041	11,789,664	0.0409	0.71%
2006-12-18	0	2.810	2.810	2.840	2.800	2.850	254,750	718,418	2.8201	0.041	0.041	0.041	0.040	0.041	17,667,159	0.0407	-2.09%
2006-12-15	0	2.870	2.800	2.870	2.800	2.870	776,422	2,190,071	2.8207	0.041	0.040	0.041	0.040	0.041	53,845,616	0.0407	2.14%
2006-12-14	0	2.810	2.800	2.820	2.800	2.820	470,000	1,317,780	2.8038	0.041	0.040	0.041	0.040	0.041	32,594,954	0.0404	0.72%
2006-12-13	0	2.790	2.780	2.790	2.780	2.800	462,424	1,290,165	2.7900	0.040	0.040	0.040	0.040	0.040	32,069,551	0.0402	-0.36%
2006-12-12	0	2.800	2.790	2.810	2.800	2.810	154,000	431,500	2.8019	0.040	0.040	0.041	0.040	0.041	10,680,049	0.0404	0.36%
2006-12-11	0	2.790	2.790	2.800	2.790	2.820	671,346	1,876,401	2.7950	0.040	0.040	0.040	0.040	0.041	46,558,494	0.0403	-0.36%
2006-12-08	0	2.800	2.800	2.810	2.780	2.820	695,683	1,947,864	2.7999	0.040	0.040	0.041	0.040	0.041	48,246,288	0.0404	-0.36%
2006-12-07	0	2.810	2.800	2.810	2.800	2.820	438,350	1,228,840	2.8033	0.041	0.040	0.041	0.040	0.041	30,399,996	0.0404	-1.06%
2006-12-06	0	2.840	2.800	2.840	2.800	2.840	746,000	2,094,200	2.8072	0.041	0.040	0.041	0.040	0.041	51,735,821	0.0405	0.35%
2006-12-05	0	2.830	2.820	2.830	2.800	2.840	390,000	1,101,780	2.8251	0.041	0.041	0.041	0.040	0.041	27,046,877	0.0407	0.71%
2006-12-04	0	2.810	2.800	2.810	2.760	2.810	15,634,000	43,769,380	2.7996	0.041	0.040	0.041	0.040	0.041	1,084,233,000	0.0404	1.08%
2006-12-01	0	2.780	2.760	2.780	2.780	2.790	112,000	311,380	2.7802	0.040	0.040	0.040	0.040	0.040	7,767,308	0.0401	1.46%
2006-11-30	0	2.740	2.740	2.780	2.730	2.780	1,176,000	3,249,740	2.7634	0.040	0.040	0.040	0.039	0.040	81,556,736	0.0398	-0.72%
2006-11-29	0	2.760	2.750	2.770	2.730	2.760	1,802,000	4,956,360	2.7505	0.040	0.040	0.040	0.039	0.040	124,970,440	0.0397	-0.72%
2006-11-28	0	2.780	2.750	2.790	2.740	2.790	319,760	883,566	2.7632	0.040	0.040	0.040	0.040	0.040	22,175,665	0.0398	0.00%
2006-11-27	0	2.780	2.770	2.780	2.760	2.790	608,200	1,688,240	2.7758	0.040	0.040	0.040	0.040	0.040	42,179,257	0.0400	1.09%
2006-11-24	0	2.750	2.750	2.770	2.730	2.780	460,000	1,266,480	2.7532	0.040	0.040	0.040	0.039	0.040	31,901,444	0.0397	-1.08%
2006-11-23	0	2.780	2.760	2.780	2.760	2.800	336,000	936,080	2.7860	0.040	0.040	0.040	0.040	0.040	23,301,925	0.0402	-0.71%
2006-11-22	0	2.800	2.770	2.800	2.740	2.800	780,000	2,158,320	2.7671	0.040	0.040	0.040	0.040	0.040	54,093,753	0.0399	1.08%
2006-11-21	0	2.770	2.770	2.800	2.770	2.810	946,000	2,635,720	2.7862	0.040	0.040	0.040	0.040	0.041	65,606,014	0.0402	0.73%
2006-11-20	0	2.750	2.740	2.760	2.750	2.770	220,200	607,212	2.7575	0.040	0.040	0.040	0.040	0.040	15,271,083	0.0398	-1.43%
2006-11-17	0	2.790	2.770	2.790	2.770	2.800	330,000	920,080	2.7881	0.040	0.040	0.040	0.040	0.040	22,885,819	0.0402	-0.36%
2006-11-16	0	2.800	2.800	2.820	2.790	2.820	774,000	2,171,360	2.8054	0.040	0.040	0.041	0.040	0.041	53,677,648	0.0405	0.36%
2006-11-15	0	2.790	2.800	2.810	2.770	2.800	594,000	1,656,200	2.7882	0.040	0.040	0.041	0.040	0.040	41,194,474	0.0402	0.72%
2006-11-14	0	2.770	2.770	2.780	2.720	2.780	524,000	1,444,880	2.7574	0.040	0.040	0.040	0.039	0.040	36,339,906	0.0398	1.84%
2006-11-13	0	2.720	2.720	2.750	2.670	2.750	682,300	1,859,243	2.7250	0.039	0.039	0.040	0.038	0.040	47,318,164	0.0393	-1.45%
2006-11-10	0	2.760	2.750	2.760	2.750	2.760	1,416,103	3,924,536	2.7714	0.040	0.040	0.040	0.040	0.040	98,208,111	0.0400	-1.08%
2006-11-09	0	2.790	2.780	2.790	2.770	2.800	597,129	1,669,758	2.7963	0.040	0.040	0.040	0.040	0.040	41,411,473	0.0403	-1.06%
2006-11-08	0	2.820	2.810	2.820	2.750	2.840	43,039,000	118,522,990	2.7539	0.041	0.041	0.041	0.040	0.041	2,984,796,219	0.0397	2.55%
2006-11-07	0	2.750	2.750	2.760	2.750	2.770	155,411	428,867	2.7596	0.040	0.040	0.040	0.040	0.040	10,777,903	0.0398	-1.08%
2006-11-06	0	2.780	2.770	2.800	2.770	2.790	212,000	587,900	2.7731	0.040	0.040	0.040	0.040	0.040	14,702,405	0.0400	0.00%
2006-11-03	0	2.780	2.780	2.790	2.760	2.790	240,264	666,902	2.7757	0.040	0.040	0.040	0.040	0.040	16,662,540	0.0400	0.00%
2006-11-02	0	2.780	2.770	2.780	2.750	2.800	264,000	732,860	2.7760	0.040	0.040	0.040	0.040	0.040	18,308,655	0.0400	0.00%
2006-11-01	0	2.780	2.770	2.780	2.760	2.820	247,238	688,943	2.7866	0.040	0.040	0.040	0.040	0.041	17,146,194	0.0402	-1.07%
2006-10-31	0	2.810	2.800	2.810	2.790	2.830	795,600	2,235,060	2.8093	0.041	0.040	0.041	0.040	0.041	55,175,628	0.0405	-0.71%
2006-10-27	0	2.830	2.830	2.860	2.830	2.840	388,000	1,095,904	2.8245	0.041	0.041	0.041	0.041	0.041	26,908,175	0.0407	-1.74%
2006-10-26	0	2.880	2.830	2.880	2.830	2.990	216,200	622,906	2.8812	0.042	0.041	0.042	0.041	0.043	14,993,679	0.0415	1.41%
2006-10-25	0	2.840	2.800	2.900	2.810	2.940	118,000	338,700	2.8703	0.041	0.040	0.042	0.041	0.042	8,183,414	0.0414	-3.73%
2006-10-24	0	2.950	2.940	2.950	2.790	2.950	994,675	2,849,483	2.8647	0.043	0.042	0.043	0.040	0.043	68,981,672	0.0413	3.51%
2006-10-23	0	2.850	2.830	2.850	2.780	2.850	681,462	1,919,966	2.8174	0.041	0.041	0.041	0.040	0.041	47,260,048	0.0406	3.26%
2006-10-20	0	2.760	2.750	2.760	2.710	2.760	807,300	2,212,952	2.7412	0.040	0.040	0.040	0.039	0.040	55,987,035	0.0395	1.10%
2006-10-19	0	2.730	2.730	2.740	2.680	2.740	130,000	352,580	2.7122	0.039	0.039	0.040	0.039	0.040	9,015,626	0.0391	1.87%
2006-10-18	0	2.680	2.680	2.730	2.670	2.710	250,000	670,780	2.6831	0.039	0.039	0.039	0.038	0.039	17,337,741	0.0387	-0.37%
2006-10-17	0	2.690	2.660	2.690	2.660	2.750	348,000	930,360	2.6734	0.039	0.038	0.039	0.038	0.040	24,134,136	0.0385	0.37%
2006-10-16	0	2.680	2.660	2.700	2.650	2.710	72,000	193,740	2.6908	0.039	0.038	0.039	0.038	0.039	4,993,270	0.0388	1.13%
2006-10-13	0	2.650	2.650	2.730	2.650	2.730	64,000	170,880	2.6700	0.038	0.038	0.039	0.038	0.039	4,438,462	0.0385	-2.57%
2006-10-12	0	2.720	2.680	2.720	2.650	2.720	88,000	236,340	2.6857	0.039	0.039	0.039	0.038	0.039	6,102,885	0.0387	1.12%
2006-10-11	0	2.690	2.680	2.730	-	-	0	0	-	0.039	0.039	0.039	-	-	0	-	0.00%
2006-10-10	0	2.690	2.690	2.720	2.670	2.710	100,000	269,720	2.6972	0.039	0.039	0.039	0.038	0.039	6,935,097	0.0389	1.13%
2006-10-09	0	2.660	2.660	2.710	2.660	2.700	44,000	118,660	2.6968	0.038	0.038	0.039	0.038	0.039	3,051,442	0.0389	0.38%
2006-10-06	0	2.650	2.650	2.680	2.450	2.660	540,000	1,446,832	2.6793	0.038	0.038	0.039	0.035	0.038	37,449,522	0.0386	0.00%
2006-10-05	0	2.650	2.650	2.680	2.650	2.770	836,000	2,253,860	2.6960	0.038	0.038	0.039	0.038	0.040	57,977,407	0.0389	-1.85%
2006-10-04	0	2.700	2.700	2.730	2.700	2.810	928,000	2,571,744	2.7713	0.039	0.039	0.039	0.039	0.041	64,357,696	0.0400	-2.88%
2006-10-03	0	2.780	2.770	2.780	2.760	2.790	230,000	637,920	2.7736	0.040	0.040	0.040	0.040	0.040	15,950,722	0.0400	0.72%
2006-09-29	0	2.760	2.760	2.770	2.740	2.790	48,055	132,546	2.7582	0.040	0.040	0.040	0.040	0.040	3,332,661	0.0398	-0.36%
2006-09-28	0	2.770	2.770	2.800	2.760	2.800	62,000	172,700	2.7855	0.040	0.040	0.040	0.040	0.040	4,299,760	0.0402	-2.46%
2006-09-27	0	2.840	2.780	2.840	2.740	2.860	82,000	232,880	2.8400	0.041	0.040	0.041	0.040	0.041	5,686,779	0.0410	-0.35%
2006-09-26	0	2.850	2.750	2.850	2.850	2.850	14,000	39,900	2.8500	0.041	0.040	0.041	0.041	0.041	970,914	0.0411	1.79%
2006-09-25	0	2.800	2.800	2.870	2.780	2.880	118,000	337,280	2.8583	0.040	0.040	0.041	0.040	0.042	8,183,414	0.0412	-2.10%
2006-09-22	0	2.860	2.780	2.860	2.840	2.880	508,000	1,455,080	2.8643	0.041	0.040	0.041	0.041	0.042	35,230,291	0.0413	-0.69%
2006-09-21	0	2.880	2.850	2.890	2.880	2.900	598,000	1,722,680	2.8807	0.042	0.041	0.042	0.042	0.042	41,471,878	0.0415	0.35%
2006-09-20	0	2.870	2.830	2.870	2.760	2.870	110,000	310,500	2.8227	0.041	0.041	0.041	0.040	0.041	7,628,606	0.0407	4.74%
2006-09-19	0	2.740	2.730	2.800	2.740	2.750	26,000	71,440	2.7477	0.040	0.039	0.040	0.040	0.040	1,803,125	0.0396	-1.08%
2006-09-18	0	2.770	2.770	2.850	-	-	0	0	-	0.040	0.040	0.041	-	-	0	-	1.09%
2006-09-15	0	2.800	2.800	2.870	2.800	2.850	136,000	384,360	2.8262	0.040	0.040	0.040	0.040	0.040	9,638,266	0.0399	-0.71%
2006-09-14	0	2.820	2.820	2.850	2.800	2.820	110,000	310,100	2.8191	0.040	0.040	0.040	0.040	0.040	7,795,656	0.0398	0.00%
2006-09-13	0	2.820	2.820	2.900	2.810	2.830	66,000	186,060	2.8191	0.040	0.040	0.041	0.040	0.040	4,677,394	0.0398	0.36%
2006-09-12	0	2.810	2.800	2.900	2.800	2.850	2,044,000	5,824,140	2.8494	0.040	0.040	0.041	0.040	0.040	144,857,463	0.0402	-1.40%
2006-09-11	0	2.850	2.850	2.900	2.810	2.860	416,000	1,185,360	2.8494	0.040	0.040	0.041	0.040	0.040	29,481,754	0.0402	0.00%
2006-09-08	0	2.850	2.850	2.870	2.810	2.880	289,146	825,103	2.8536	0.040	0.040	0.040	0.040	0.041	20,491,661	0.0403	0.35%
2006-09-07	0	2.840	2.810	2.840	2.820	2.920	388,000	1,102,520	2.8415	0.040	0.040	0.040	0.040	0.041	27,497,405	0.0401	3.27%
2006-09-06	0	2.750	2.750	2.770	2.750	2.810	298,000	828,260	2.7794	0.039	0.039	0.039	0.039	0.040	21,119,141	0.0392	-1.43%
2006-09-05	0	2.790	2.790	2.810	2.790	2.850	80,000	225,360	2.8170	0.039	0.039	0.040	0.039	0.040	5,669,568	0.0397	-3.13%
2006-09-04	0	2.880	2.850	2.880	2.880	2.900	16,000	46,200	2.8875	0.041	0.040	0.041	0.041	0.041	1,133,914	0.0407	-0.35%
2006-09-01	0	2.890	2.850	2.900	2.850	2.890	180,000	513,420	2.8523	0.041	0.040	0.041	0.040	0.041	12,756,528	0.0402	-0.34%
2006-08-31	0	2.900	2.880	2.900	2.750	2.900	501,600	1,439,540	2.8699	0.041	0.041	0.041	0.039	0.041	35,548,191	0.0405	3.20%
2006-08-30	0	2.810	2.800	2.810	2.700	2.820	442,000	1,229,700	2.7821	0.040	0.040	0.040	0.038	0.040	31,324,363	0.0393	0.36%
2006-08-29	0	2.800	2.800	2.830	2.750	2.800	784,000	2,190,240	2.7937	0.040	0.040	0.040	0.039	0.040	55,561,767	0.0394	1.08%
2006-08-28	0	2.770	2.760	2.840	2.750	2.770	328,500	907,340	2.7621	0.039	0.039	0.040	0.039	0.039	23,280,664	0.0390	-0.36%
2006-08-25	0	2.780	2.700	2.780	2.780	2.800	56,000	156,520	2.7950	0.039	0.038	0.039	0.039	0.040	3,968,698	0.0394	-2.11%
2006-08-24	0	2.840	2.800	2.840	2.800	2.840	1,300,000	3,687,120	2.8362	0.040	0.040	0.040	0.040	0.040	92,130,480	0.0400	-0.35%
2006-08-23	0	2.850	2.850	2.880	2.810	2.900	184,000	522,160	2.8378	0.040	0.040	0.041	0.040	0.041	13,040,006	0.0400	0.00%
2006-08-22	0	2.850	2.850	2.860	2.840	2.850	252,000	717,500	2.8472	0.040	0.040	0.040	0.040	0.040	17,859,139	0.0402	-0.70%
2006-08-21	0	2.870	2.850	2.870	2.850	2.880	136,452	390,026	2.8583	0.040	0.040	0.040	0.040	0.041	9,670,299	0.0403	-1.03%
2006-08-18	0	2.900	2.890	2.900	2.850	2.900	116,000	334,320	2.8821	0.041	0.041	0.041	0.040	0.041	8,220,874	0.0407	1.75%
2006-08-17	0	2.850	2.820	2.850	2.840	2.850	138,000	393,200	2.8493	0.040	0.040	0.040	0.040	0.040	9,780,005	0.0402	0.00%
2006-08-16	0	2.850	2.800	2.880	2.770	2.850	240,000	675,440	2.8143	0.040	0.040	0.041	0.039	0.040	17,008,704	0.0397	0.00%
2006-08-15	0	2.850	2.760	2.850	2.850	2.850	10,550	30,013	2.8448	0.040	0.039	0.040	0.040	0.040	747,674	0.0401	0.00%
2006-08-14	0	2.850	2.800	2.850	2.850	2.850	54,533	155,366	2.8490	0.040	0.040	0.040	0.040	0.040	3,864,732	0.0402	0.00%
2006-08-11	0	2.850	2.850	2.880	2.840	2.850	98,000	279,140	2.8484	0.040	0.040	0.041	0.040	0.040	6,945,221	0.0402	0.00%
2006-08-10	0	2.850	2.850	2.860	2.850	2.850	46,825	133,245	2.8456	0.040	0.040	0.040	0.040	0.040	3,318,469	0.0402	0.00%
2006-08-09	0	2.850	2.820	2.850	2.720	2.850	2,566,000	7,180,688	2.7984	0.040	0.040	0.040	0.038	0.040	181,851,394	0.0395	1.79%
2006-08-08	0	2.800	2.700	2.800	2.790	2.800	32,000	89,580	2.7994	0.040	0.038	0.040	0.039	0.040	2,267,827	0.0395	0.00%
2006-08-07	0	2.800	2.700	2.800	2.770	2.800	94,000	262,480	2.7923	0.040	0.038	0.040	0.039	0.040	6,661,742	0.0394	-2.44%
2006-08-04	0	2.870	2.770	2.870	2.730	2.880	257,447	725,975	2.8199	0.040	0.039	0.040	0.039	0.041	18,245,166	0.0398	4.36%
2006-08-03	0	2.750	2.690	2.800	-	-	1,730,000	4,757,320	2.7499	0.039	0.038	0.040	-	-	122,604,408	0.0388	0.00%
2006-08-02	0	2.750	2.710	2.750	2.750	2.750	26,000	71,500	2.7500	0.039	0.038	0.039	0.039	0.039	1,842,610	0.0388	0.00%
2006-08-01	0	2.750	2.690	2.750	2.680	2.750	569,599	1,538,557	2.7011	0.039	0.038	0.039	0.038	0.039	40,367,253	0.0381	0.00%
2006-07-31	0	2.750	2.750	2.760	2.710	2.750	195,949	536,745	2.7392	0.039	0.039	0.039	0.038	0.039	13,886,827	0.0387	0.00%
2006-07-28	0	2.750	2.750	2.770	2.750	2.780	864,000	2,378,920	2.7534	0.039	0.039	0.039	0.039	0.039	61,231,335	0.0389	-1.43%
2006-07-27	0	2.790	2.750	2.790	2.750	2.790	20,000	55,560	2.7780	0.039	0.039	0.039	0.039	0.039	1,417,392	0.0392	1.45%
2006-07-26	0	2.750	2.750	2.780	2.750	2.850	208,235	577,105	2.7714	0.039	0.039	0.039	0.039	0.040	14,757,531	0.0391	-3.51%
2006-07-25	0	2.850	2.760	2.850	2.750	2.870	970,000	2,809,340	2.8962	0.040	0.039	0.040	0.039	0.040	68,743,512	0.0409	-0.70%
2006-07-24	0	2.870	2.870	2.900	2.870	2.900	1,018,000	2,951,740	2.8995	0.040	0.040	0.041	0.040	0.041	72,145,253	0.0409	-1.88%
2006-07-21	0	2.925	2.900	2.925	2.875	2.925	390,000	1,129,700	2.8967	0.041	0.041	0.041	0.041	0.041	27,639,144	0.0409	0.86%
2006-07-20	0	2.900	2.900	2.925	2.875	2.900	4,934,000	14,306,480	2.8996	0.041	0.041	0.041	0.041	0.041	349,670,607	0.0409	0.00%
2006-07-19	0	2.900	2.900	2.925	2.900	2.925	1,792,000	5,201,300	2.9025	0.041	0.041	0.041	0.041	0.041	126,998,323	0.0410	0.87%
2006-07-18	0	2.875	2.875	2.900	2.875	2.900	4,272,000	12,379,000	2.8977	0.041	0.041	0.041	0.041	0.041	302,754,932	0.0409	-0.86%
2006-07-17	0	2.900	2.900	2.925	2.875	2.925	742,000	2,164,100	2.9166	0.041	0.041	0.041	0.041	0.041	52,585,243	0.0412	-0.85%
2006-07-14	0	2.925	2.900	2.950	2.900	2.925	3,782,000	10,985,250	2.9046	0.041	0.041	0.042	0.041	0.041	268,028,828	0.0410	-0.85%
2006-07-13	0	2.950	2.950	2.975	2.850	2.950	3,968,000	11,634,650	2.9321	0.042	0.042	0.042	0.040	0.042	281,210,573	0.0414	4.42%
2006-07-12	0	2.825	2.800	2.850	2.800	2.850	120,000	338,200	2.8183	0.040	0.040	0.040	0.040	0.040	8,504,352	0.0398	-0.88%
2006-07-11	0	2.850	2.825	2.850	2.700	2.850	2,174,000	5,975,400	2.7486	0.040	0.040	0.040	0.038	0.040	154,070,511	0.0388	6.54%
2006-07-10	0	2.675	2.675	2.700	2.625	2.700	2,020,000	5,336,300	2.6417	0.038	0.038	0.038	0.037	0.038	143,156,592	0.0373	1.90%
2006-07-07	0	2.625	2.625	2.650	2.600	2.675	1,478,000	3,849,250	2.6044	0.037	0.037	0.037	0.037	0.038	104,745,269	0.0367	1.94%
2006-07-06	0	2.575	2.575	2.600	2.575	2.600	4,761,559	12,322,609	2.5879	0.036	0.036	0.037	0.036	0.037	337,449,782	0.0365	0.00%
2006-07-05	0	2.575	2.575	2.650	2.575	2.600	144,000	372,850	2.5892	0.036	0.036	0.037	0.036	0.037	10,205,222	0.0365	-0.96%
2006-07-04	0	2.600	2.575	2.600	2.600	2.625	212,000	552,200	2.6047	0.037	0.036	0.037	0.037	0.037	15,024,355	0.0368	0.00%
2006-07-03	0	2.600	2.600	2.625	2.600	2.675	226,000	590,750	2.6139	0.037	0.037	0.037	0.037	0.038	16,016,530	0.0369	-0.95%
2006-06-30	0	2.625	2.600	2.625	2.600	2.625	652,000	1,702,450	2.6111	0.037	0.037	0.037	0.037	0.037	46,206,979	0.0368	2.94%
2006-06-29	0	2.550	2.550	2.625	2.550	2.625	706,000	1,835,800	2.6003	0.036	0.036	0.037	0.036	0.037	50,033,938	0.0367	0.00%
2006-06-28	0	2.550	2.550	2.600	2.550	2.600	206,000	525,400	2.5505	0.036	0.036	0.037	0.036	0.037	14,599,138	0.0360	-0.97%
2006-06-27	0	2.575	2.575	2.600	2.550	2.600	1,084,156	2,792,112	2.5754	0.036	0.036	0.037	0.036	0.037	76,833,702	0.0363	0.98%
2006-06-26	0	2.550	2.550	2.575	2.550	2.600	558,000	1,436,300	2.5740	0.036	0.036	0.036	0.036	0.037	39,545,237	0.0363	-0.97%
2006-06-23	0	2.575	2.575	2.600	2.550	2.575	506,000	1,300,576	2.5703	0.036	0.036	0.037	0.036	0.036	35,860,018	0.0363	0.00%
2006-06-22	0	2.575	2.550	2.575	2.525	2.575	332,000	846,245	2.5489	0.036	0.036	0.036	0.036	0.036	23,528,707	0.0360	1.98%
2006-06-21	0	2.525	2.525	2.550	2.525	2.600	1,078,000	2,783,300	2.5819	0.036	0.036	0.036	0.036	0.037	76,397,429	0.0364	-0.98%
2006-06-20	0	2.550	2.550	2.600	2.550	2.625	646,558	1,677,981	2.5953	0.036	0.036	0.037	0.036	0.037	45,821,307	0.0366	-1.92%
2006-06-19	0	2.600	2.575	2.600	2.575	2.600	82,000	212,450	2.5909	0.037	0.036	0.037	0.036	0.037	5,811,307	0.0366	0.00%
2006-06-16	0	2.600	2.600	2.625	2.575	2.675	2,352,079	6,176,898	2.6261	0.037	0.037	0.037	0.036	0.038	166,690,898	0.0371	-0.95%
2006-06-15	0	2.625	2.550	2.625	2.525	2.625	1,728,899	4,431,493	2.5632	0.037	0.036	0.037	0.036	0.037	122,526,381	0.0362	3.96%
2006-06-14	0	2.525	2.525	2.575	2.500	2.600	4,786,000	12,142,765	2.5371	0.036	0.036	0.036	0.035	0.037	339,181,906	0.0358	1.00%
2006-06-13	0	2.500	2.500	2.525	2.475	2.550	721,863	1,804,818	2.5002	0.035	0.035	0.036	0.035	0.036	51,158,142	0.0353	-1.96%
2006-06-12	0	2.550	2.550	2.575	2.525	2.575	995,315	2,541,159	2.5531	0.036	0.036	0.036	0.036	0.036	70,537,576	0.0360	0.99%
2006-06-09	0	2.525	2.500	2.525	2.475	2.550	1,224,225	3,079,740	2.5157	0.036	0.035	0.036	0.035	0.036	86,760,336	0.0355	0.00%
2006-06-08	0	2.525	2.500	2.525	2.450	2.550	3,514,000	8,877,050	2.5262	0.036	0.035	0.036	0.035	0.036	249,035,775	0.0356	-0.98%
2006-06-07	0	2.550	2.525	2.550	2.475	2.575	3,791,291	9,552,281	2.5195	0.036	0.036	0.036	0.035	0.036	268,687,277	0.0356	3.03%
2006-06-06	0	2.475	2.450	2.500	2.350	2.500	5,058,346	12,200,372	2.4119	0.035	0.035	0.035	0.033	0.035	358,482,958	0.0340	2.06%
2006-06-05	0	2.425	2.425	2.450	2.425	2.625	6,779,450	16,972,589	2.5035	0.034	0.034	0.035	0.034	0.037	480,456,911	0.0353	-7.62%
2006-06-02	0	2.625	2.625	2.650	2.575	2.675	2,833,287	7,466,560	2.6353	0.037	0.037	0.037	0.036	0.038	200,793,917	0.0372	1.94%
2006-06-01	0	2.575	2.575	2.600	2.450	2.625	14,782,800	37,706,869	2.5507	0.036	0.036	0.037	0.035	0.037	1,047,651,125	0.0360	0.98%
2006-05-30	0	2.550	2.525	2.550	2.525	2.675	28,737,866	73,734,167	2.5657	0.036	0.036	0.036	0.036	0.038	2,036,641,072	0.0362	-4.67%
2006-05-29	0	2.675	2.675	2.700	2.675	2.750	2,218,800	6,015,780	2.7113	0.038	0.038	0.038	0.038	0.039	157,245,469	0.0383	-2.73%
2006-05-26	0	2.750	2.750	2.800	2.750	2.850	1,109,765	3,070,971	2.7672	0.039	0.039	0.040	0.039	0.040	78,648,602	0.0390	-0.90%
2006-05-25	0	2.775	2.750	2.775	2.750	2.800	3,566,797	9,950,823	2.7898	0.039	0.039	0.039	0.039	0.040	252,777,477	0.0394	0.00%
2006-05-24	0	2.775	2.800	2.850	2.750	2.825	2,285,249	6,383,716	2.7934	0.039	0.040	0.040	0.039	0.040	161,954,683	0.0394	-0.89%
2006-05-23	0	2.800	2.800	2.825	2.775	2.875	2,094,000	5,870,650	2.8036	0.040	0.040	0.040	0.039	0.041	148,400,943	0.0396	-2.61%
2006-05-22	0	2.875	2.800	2.900	2.775	2.900	1,656,000	4,650,650	2.8084	0.041	0.040	0.041	0.039	0.041	117,360,058	0.0396	-2.54%
2006-05-19	0	2.950	2.925	2.975	2.800	3.050	4,163,050	12,427,645	2.9852	0.042	0.041	0.042	0.040	0.043	295,033,689	0.0421	5.36%
2006-05-18	0	2.800	2.775	2.800	2.700	2.825	2,282,000	6,353,500	2.7842	0.040	0.039	0.040	0.038	0.040	161,724,428	0.0393	0.00%
2006-05-17	0	2.800	2.800	2.825	2.775	2.825	3,947,300	11,040,778	2.7970	0.040	0.040	0.040	0.039	0.040	279,743,573	0.0395	1.82%
2006-05-16	0	2.850	2.825	2.850	2.825	2.925	2,956,000	8,459,250	2.8617	0.039	0.038	0.039	0.038	0.040	217,108,376	0.0390	-2.56%
2006-05-15	0	2.925	2.925	2.950	2.925	2.950	526,000	1,539,200	2.9262	0.040	0.040	0.040	0.040	0.040	38,632,952	0.0398	-1.68%
2006-05-12	0	2.975	2.950	2.975	2.975	2.975	3,118,000	9,351,346	2.9991	0.041	0.040	0.041	0.041	0.041	229,006,737	0.0408	0.00%
2006-05-11	0	2.975	2.975	3.000	2.975	3.050	848,000	2,545,300	3.0015	0.041	0.041	0.041	0.041	0.042	62,282,782	0.0409	-3.25%
2006-05-10	0	3.075	3.050	3.075	2.950	3.075	1,086,000	3,272,500	3.0134	0.042	0.042	0.042	0.040	0.042	79,763,091	0.0410	4.24%
2006-05-09	0	2.950	2.950	2.975	2.950	3.075	3,134,000	9,428,648	3.0085	0.040	0.040	0.041	0.040	0.042	230,181,884	0.0410	-2.48%
2006-05-08	0	3.025	3.025	3.075	3.000	3.075	1,366,000	4,163,750	3.0481	0.041	0.041	0.042	0.041	0.042	100,328,160	0.0415	-0.82%
2006-05-04	0	3.050	3.025	3.050	2.975	3.050	690,000	2,082,750	3.0185	0.042	0.041	0.042	0.041	0.042	50,678,207	0.0411	1.67%
2006-05-03	0	3.000	3.000	3.075	2.975	3.125	2,696,000	8,236,900	3.0552	0.041	0.041	0.042	0.041	0.043	198,012,240	0.0416	-1.64%
2006-05-02	0	3.050	3.025	3.050	2.925	3.050	506,000	1,519,500	3.0030	0.042	0.041	0.042	0.040	0.042	37,164,018	0.0409	5.17%
2006-04-28	0	2.900	2.900	2.950	2.875	2.950	463,500	1,351,975	2.9169	0.039	0.039	0.040	0.039	0.040	34,042,535	0.0397	-1.69%
2006-04-27	0	2.950	2.950	2.975	2.950	3.000	660,000	1,964,200	2.9761	0.040	0.040	0.041	0.040	0.041	48,474,806	0.0405	0.00%
2006-04-26	0	2.950	2.925	2.975	2.950	3.000	592,798	1,756,760	2.9635	0.040	0.040	0.041	0.040	0.041	43,539,043	0.0403	-0.84%
2006-04-25	0	2.975	2.975	3.025	2.950	3.000	1,598,000	4,771,350	2.9858	0.041	0.041	0.041	0.040	0.041	117,367,789	0.0407	-1.65%
2006-04-24	0	3.025	2.950	3.025	2.950	3.050	1,722,000	5,154,104	2.9931	0.041	0.040	0.041	0.040	0.042	126,475,177	0.0408	0.83%
2006-04-21	0	3.000	2.975	3.000	2.975	3.000	1,837,791	5,504,924	2.9954	0.041	0.041	0.041	0.041	0.041	134,979,641	0.0408	1.69%
2006-04-20	0	2.950	2.950	2.975	2.900	3.000	2,596,900	7,698,043	2.9643	0.040	0.040	0.041	0.039	0.041	190,733,674	0.0404	4.42%
2006-04-19	0	2.825	2.825	2.850	2.825	3.000	2,496,000	7,191,700	2.8813	0.038	0.038	0.039	0.038	0.041	183,322,905	0.0392	-5.04%
2006-04-18	0	2.975	2.950	2.975	2.925	3.050	2,404,000	7,160,700	2.9787	0.041	0.040	0.041	0.040	0.042	176,565,810	0.0406	-1.65%
2006-04-13	0	3.025	3.000	3.050	2.975	3.050	745,000	2,238,250	3.0044	0.041	0.041	0.042	0.041	0.042	54,717,774	0.0409	1.68%
2006-04-12	0	2.975	2.975	3.000	2.975	3.025	2,029,750	6,087,238	2.9990	0.041	0.041	0.041	0.041	0.041	149,078,392	0.0408	0.00%
2006-04-11	0	2.975	2.975	3.000	2.975	3.000	1,472,000	4,380,700	2.9760	0.041	0.041	0.041	0.041	0.041	108,113,508	0.0405	-0.83%
2006-04-10	0	3.000	3.000	3.025	2.925	3.025	3,170,000	9,484,250	2.9919	0.041	0.041	0.041	0.040	0.041	232,825,965	0.0407	-1.64%
2006-04-07	0	3.050	3.025	3.050	3.025	3.100	3,387,248	10,289,351	3.0377	0.042	0.041	0.042	0.041	0.042	248,782,108	0.0414	0.83%
2006-04-06	0	3.025	3.025	3.050	2.875	3.025	4,879,452	14,413,189	2.9539	0.041	0.041	0.042	0.039	0.041	358,379,533	0.0402	6.14%
2006-04-04	0	2.850	2.850	2.900	2.825	2.900	1,146,000	3,279,250	2.8615	0.039	0.039	0.039	0.038	0.039	84,169,891	0.0390	3.64%
2006-04-03	0	2.750	2.750	2.775	2.750	2.825	1,620,000	4,522,859	2.7919	0.037	0.037	0.038	0.037	0.038	118,983,616	0.0380	-0.90%
2006-03-31	0	2.775	2.775	2.800	2.750	2.875	1,415,100	3,945,648	2.7882	0.038	0.038	0.038	0.037	0.039	103,934,392	0.0380	-0.89%
2006-03-30	0	2.800	2.800	2.825	2.800	2.850	1,131,746	3,175,914	2.8062	0.038	0.038	0.038	0.038	0.039	83,122,982	0.0382	0.00%
2006-03-29	0	2.800	2.775	2.800	2.775	2.850	3,304,000	9,272,998	2.8066	0.038	0.038	0.038	0.038	0.039	242,667,819	0.0382	-1.75%
2006-03-28	0	2.850	2.850	2.875	2.775	2.900	1,271,816	3,619,353	2.8458	0.039	0.039	0.039	0.038	0.039	93,410,658	0.0387	-1.72%
2006-03-27	0	2.900	2.850	2.900	2.825	2.950	1,214,616	3,501,925	2.8832	0.039	0.039	0.039	0.038	0.040	89,209,508	0.0393	-0.85%
2006-03-24	0	2.925	2.900	2.925	2.875	2.950	1,138,616	3,321,486	2.9171	0.040	0.039	0.040	0.039	0.040	83,627,561	0.0397	0.00%
2006-03-23	0	2.925	2.925	2.950	2.900	2.950	986,000	2,876,950	2.9178	0.040	0.040	0.040	0.039	0.040	72,418,423	0.0397	0.00%
2006-03-22	0	2.925	2.900	2.925	2.875	2.925	798,000	2,314,200	2.9000	0.040	0.039	0.040	0.039	0.040	58,610,448	0.0395	0.86%
2006-03-21	0	2.900	2.900	2.925	2.875	2.925	1,976,000	5,751,150	2.9105	0.039	0.039	0.040	0.039	0.040	145,130,633	0.0396	0.00%
2006-03-20	0	2.900	2.900	2.925	2.875	2.925	2,019,000	5,806,667	2.8760	0.039	0.039	0.040	0.039	0.040	148,288,840	0.0392	0.87%
2006-03-17	0	2.875	2.825	2.875	2.775	2.875	1,201,000	3,400,800	2.8316	0.039	0.038	0.039	0.038	0.039	88,209,458	0.0386	4.55%
2006-03-16	0	2.750	2.750	2.775	2.750	2.800	899,850	2,499,599	2.7778	0.037	0.037	0.038	0.037	0.038	66,090,992	0.0378	-0.90%
2006-03-15	0	2.775	2.775	2.800	2.750	2.825	2,100,000	5,845,550	2.7836	0.038	0.038	0.038	0.037	0.038	154,238,021	0.0379	-1.77%
2006-03-14	0	2.825	2.800	2.825	2.775	2.825	2,084,000	5,804,250	2.7851	0.038	0.038	0.038	0.038	0.038	153,062,874	0.0379	2.73%
2006-03-13	0	2.750	2.750	2.775	2.750	2.800	1,552,000	4,293,410	2.7664	0.037	0.037	0.038	0.037	0.038	113,989,242	0.0377	0.00%
2006-03-10	0	2.750	2.725	2.750	2.725	2.750	335,000	921,200	2.7499	0.037	0.037	0.037	0.037	0.037	24,604,637	0.0374	0.00%
2006-03-09	0	2.750	2.750	2.775	2.750	2.775	642,000	1,769,750	2.7566	0.037	0.037	0.038	0.037	0.038	47,152,766	0.0375	0.00%
2006-03-08	0	2.750	2.725	2.750	2.725	2.775	1,808,000	4,992,550	2.7614	0.037	0.037	0.037	0.037	0.038	132,791,591	0.0376	-1.79%
2006-03-07	0	2.800	2.800	2.825	2.800	2.825	1,339,108	3,750,542	2.8008	0.038	0.038	0.038	0.038	0.038	98,353,032	0.0381	0.00%
2006-03-06	0	2.800	2.800	2.825	2.800	2.825	1,414,000	3,986,300	2.8192	0.038	0.038	0.038	0.038	0.038	103,853,601	0.0384	0.00%
2006-03-03	0	2.800	2.800	2.850	2.800	2.875	609,000	1,720,725	2.8255	0.038	0.038	0.039	0.038	0.039	44,729,026	0.0385	-1.75%
2006-03-02	0	2.850	2.825	2.875	2.825	2.900	1,706,000	4,898,450	2.8713	0.039	0.038	0.039	0.038	0.039	125,300,030	0.0391	-2.56%
2006-03-01	0	2.925	2.875	2.925	2.875	2.925	1,432,000	4,143,800	2.8937	0.040	0.039	0.040	0.039	0.040	105,175,641	0.0394	1.74%
2006-02-28	0	2.875	2.875	2.900	2.875	2.950	1,720,172	4,987,323	2.8993	0.039	0.039	0.039	0.039	0.040	126,340,916	0.0395	-1.71%
2006-02-27	0	2.925	2.900	2.925	2.925	2.975	418,000	1,230,500	2.9438	0.040	0.039	0.040	0.040	0.041	30,700,711	0.0401	-1.68%
2006-02-24	0	2.975	2.950	2.975	2.975	3.000	2,110,000	6,279,860	2.9762	0.041	0.040	0.041	0.041	0.041	154,972,487	0.0405	0.00%
2006-02-23	0	2.975	2.950	3.000	2.925	3.000	427,000	1,263,325	2.9586	0.041	0.040	0.041	0.040	0.041	31,361,731	0.0403	1.71%
2006-02-22	0	2.925	2.900	2.950	-	-	860,000	2,495,516	2.9018	0.040	0.039	0.040	-	-	63,164,142	0.0395	0.00%
2006-02-21	0	2.925	2.900	2.925	2.900	2.925	981,000	2,846,150	2.9013	0.040	0.039	0.040	0.039	0.040	72,051,190	0.0395	0.00%
2006-02-20	0	2.925	2.900	2.925	2.900	2.950	142,000	415,250	2.9243	0.040	0.039	0.040	0.039	0.040	10,429,428	0.0398	0.86%
2006-02-17	0	2.900	2.900	2.925	2.900	2.900	1,223,538	3,548,060	2.8998	0.039	0.039	0.040	0.039	0.039	89,864,800	0.0395	0.00%
2006-02-16	0	2.900	2.900	2.950	2.900	2.925	105,699	307,560	2.9098	0.039	0.039	0.040	0.039	0.040	7,763,240	0.0396	-0.85%
2006-02-15	0	2.925	2.925	2.975	2.900	2.975	1,596,507	4,679,232	2.9309	0.040	0.040	0.041	0.039	0.041	117,258,133	0.0399	-1.68%
2006-02-14	0	2.975	2.950	2.975	2.975	3.000	36,000	107,400	2.9833	0.041	0.040	0.041	0.041	0.041	2,644,080	0.0406	-0.83%
2006-02-13	0	3.000	2.975	3.000	2.950	3.000	336,000	1,000,400	2.9774	0.041	0.041	0.041	0.040	0.041	24,678,083	0.0405	0.00%
2006-02-10	0	3.000	2.975	3.000	2.950	3.000	1,370,000	4,104,950	2.9963	0.041	0.041	0.041	0.040	0.041	100,621,947	0.0408	0.00%
2006-02-09	0	3.000	3.000	3.025	2.950	3.000	1,630,000	4,851,550	2.9764	0.041	0.041	0.041	0.040	0.041	119,718,083	0.0405	0.84%
2006-02-08	0	2.975	2.925	2.975	2.925	3.025	928,000	2,772,240	2.9873	0.041	0.040	0.041	0.040	0.041	68,158,516	0.0407	-1.65%
2006-02-07	0	3.025	3.000	3.100	2.975	3.100	1,632,000	4,909,850	3.0085	0.041	0.041	0.042	0.041	0.042	119,864,976	0.0410	2.54%
2006-02-06	0	2.950	2.925	2.950	2.925	2.975	404,000	1,193,826	2.9550	0.040	0.040	0.040	0.040	0.041	29,672,457	0.0402	0.85%
2006-02-03	0	2.925	2.925	2.950	2.925	3.000	788,000	2,326,862	2.9529	0.040	0.040	0.040	0.040	0.041	57,875,981	0.0402	-0.85%
2006-02-02	0	2.950	2.925	2.975	2.925	2.975	1,004,000	2,939,203	2.9275	0.040	0.040	0.041	0.040	0.041	73,740,463	0.0399	1.72%
2006-02-01	0	2.900	2.900	2.975	2.900	2.925	1,314,974	3,833,927	2.9156	0.039	0.039	0.041	0.039	0.040	96,580,470	0.0397	-3.33%
2006-01-27	0	3.000	2.950	3.000	2.900	3.025	1,534,000	4,524,282	2.9493	0.041	0.040	0.041	0.039	0.041	112,667,202	0.0402	1.69%
2006-01-26	0	2.950	2.925	2.975	2.850	2.950	554,000	1,623,000	2.9296	0.040	0.040	0.041	0.039	0.040	40,689,459	0.0399	3.51%
2006-01-25	0	2.850	2.850	2.900	2.850	2.875	1,098,000	3,130,450	2.8510	0.039	0.039	0.039	0.039	0.039	80,644,451	0.0388	0.00%
2006-01-24	0	2.850	2.850	2.900	2.825	2.900	1,562,000	4,467,550	2.8601	0.039	0.039	0.039	0.038	0.039	114,723,709	0.0389	-1.72%
2006-01-23	0	2.900	2.875	2.900	2.875	2.900	139,763	402,466	2.8796	0.039	0.039	0.039	0.039	0.039	10,265,128	0.0392	-0.85%
2006-01-20	0	2.925	2.900	2.925	2.800	2.950	2,619,080	7,567,447	2.8894	0.040	0.039	0.040	0.038	0.040	192,362,722	0.0393	-0.85%
2006-01-19	0	2.950	2.925	2.950	2.925	2.975	2,447,599	7,112,867	2.9061	0.040	0.040	0.040	0.040	0.041	179,768,012	0.0396	1.72%
2006-01-18	0	2.900	2.900	2.925	2.875	2.900	3,888,000	11,336,600	2.9158	0.039	0.039	0.040	0.039	0.039	285,560,678	0.0397	-0.85%
2006-01-17	0	2.925	2.925	2.950	2.925	2.950	630,000	1,855,700	2.9456	0.040	0.040	0.040	0.040	0.040	46,271,406	0.0401	-0.85%
2006-01-16	0	2.950	2.925	2.950	2.950	2.950	201,920	593,424	2.9389	0.040	0.040	0.040	0.040	0.040	14,830,353	0.0400	0.85%
2006-01-13	0	2.925	2.925	2.950	2.875	3.000	1,216,000	3,552,700	2.9216	0.040	0.040	0.040	0.039	0.041	89,311,159	0.0398	-3.31%
2006-01-12	0	3.025	3.000	3.025	3.000	3.050	1,646,000	4,980,250	3.0257	0.041	0.041	0.041	0.041	0.042	120,893,230	0.0412	0.00%
2006-01-11	0	3.025	2.975	3.025	2.925	3.025	2,997,307	8,867,640	2.9585	0.041	0.041	0.041	0.040	0.041	220,142,238	0.0403	2.54%
2006-01-10	0	2.950	2.925	2.975	2.900	2.975	782,400	2,297,280	2.9362	0.040	0.040	0.041	0.039	0.041	57,464,680	0.0400	0.00%
2006-01-09	0	2.950	2.925	2.950	2.925	2.950	1,320,000	3,815,238	2.8903	0.040	0.040	0.040	0.040	0.040	96,949,613	0.0394	1.72%
2006-01-06	0	2.900	2.875	2.900	2.825	2.900	1,042,000	2,982,450	2.8622	0.039	0.039	0.039	0.038	0.039	76,531,437	0.0390	1.75%
2006-01-05	0	2.850	2.825	2.850	2.825	2.850	2,782,906	7,891,619	2.8357	0.039	0.038	0.039	0.038	0.039	204,395,197	0.0386	0.00%
2006-01-04	0	2.850	2.825	2.850	2.800	2.850	380,000	1,077,300	2.8350	0.039	0.038	0.039	0.038	0.039	27,909,737	0.0386	0.00%
2006-01-03	0	2.850	2.825	2.850	2.825	2.850	826,000	2,341,950	2.8353	0.039	0.038	0.039	0.038	0.039	60,666,955	0.0386	-0.87%
2005-12-30	0	2.875	2.800	2.875	2.800	2.875	1,025,381	2,879,929	2.8086	0.039	0.038	0.039	0.038	0.039	75,310,827	0.0382	1.77%
2005-12-29	0	2.825	2.800	2.825	2.800	2.825	428,000	1,199,850	2.8034	0.038	0.038	0.038	0.038	0.038	31,435,178	0.0382	0.89%
2005-12-28	0	2.800	2.775	2.800	2.750	2.825	1,702,453	4,767,668	2.8005	0.038	0.038	0.038	0.037	0.038	125,039,515	0.0381	0.00%
2005-12-23	0	2.800	2.800	2.825	2.800	2.800	154,000	431,900	2.8045	0.038	0.038	0.038	0.038	0.038	11,310,788	0.0382	0.00%
2005-12-22	0	2.800	2.800	2.825	2.800	2.825	1,332,000	3,727,290	2.7983	0.038	0.038	0.038	0.038	0.038	97,830,973	0.0381	0.00%
2005-12-21	0	2.800	2.800	2.825	2.775	2.850	2,511,043	7,051,782	2.8083	0.038	0.038	0.038	0.038	0.039	184,427,763	0.0382	-1.75%
2005-12-20	0	2.850	2.825	2.850	2.750	2.850	152,000	429,400	2.8250	0.039	0.038	0.039	0.037	0.039	11,163,895	0.0385	-0.87%
2005-12-19	0	2.875	2.850	2.875	2.850	2.875	229,436	656,199	2.8601	0.039	0.039	0.039	0.039	0.039	16,851,312	0.0389	0.88%
2005-12-16	0	2.850	2.850	2.875	2.825	2.850	3,888,000	11,149,900	2.8678	0.039	0.039	0.039	0.038	0.039	285,560,678	0.0390	0.00%
2005-12-15	0	2.850	2.875	2.900	2.850	2.950	1,480,000	4,247,901	2.8702	0.039	0.039	0.039	0.039	0.040	108,701,081	0.0391	-1.72%
2005-12-14	0	2.900	2.875	2.900	2.850	2.900	1,502,000	4,292,350	2.8578	0.039	0.039	0.039	0.039	0.039	110,316,908	0.0389	1.75%
2005-12-13	0	2.850	2.850	2.900	2.825	2.875	2,326,400	6,667,810	2.8661	0.039	0.039	0.039	0.038	0.039	170,866,348	0.0390	0.00%
2005-12-12	0	2.850	2.850	2.875	2.850	2.850	3,043,307	8,686,732	2.8544	0.039	0.039	0.039	0.039	0.039	223,520,785	0.0389	0.00%
2005-12-09	0	2.850	2.825	2.850	2.825	2.875	33,317	94,602	2.8395	0.039	0.038	0.039	0.038	0.039	2,447,023	0.0387	0.88%
2005-12-08	0	2.825	2.850	2.875	2.775	2.925	768,000	2,214,900	2.8840	0.038	0.039	0.039	0.038	0.040	56,407,048	0.0393	-4.24%
2005-12-07	0	2.950	2.925	2.950	2.875	2.950	1,803,000	5,242,678	2.9078	0.040	0.040	0.040	0.039	0.040	132,424,358	0.0396	2.61%
2005-12-06	0	2.875	2.875	2.900	2.800	2.875	3,829,500	10,978,394	2.8668	0.039	0.039	0.039	0.038	0.039	281,264,048	0.0390	1.77%
2005-12-05	0	2.825	2.825	2.875	2.775	2.850	1,172,400	3,300,867	2.8155	0.038	0.038	0.039	0.038	0.039	86,108,884	0.0383	0.89%
2005-12-02	0	2.800	2.800	2.825	2.800	2.825	500,000	1,400,700	2.8014	0.038	0.038	0.038	0.038	0.038	36,723,338	0.0381	0.90%
2005-12-01	0	2.775	2.775	2.800	2.725	2.775	907,686	2,476,744	2.7286	0.038	0.038	0.038	0.037	0.038	66,666,520	0.0372	1.83%
2005-11-30	0	2.725	2.675	2.700	2.700	2.950	1,998,400	5,538,490	2.7715	0.037	0.036	0.037	0.037	0.040	146,775,838	0.0377	-5.22%
2005-11-29	0	2.875	2.850	2.900	2.750	2.875	1,582,000	4,426,700	2.7982	0.039	0.039	0.039	0.037	0.039	116,192,642	0.0381	4.55%
2005-11-28	0	2.750	2.725	2.750	2.725	2.750	1,831,505	4,992,439	2.7259	0.037	0.037	0.037	0.037	0.037	134,517,955	0.0371	0.92%
2005-11-25	0	2.725	2.700	2.725	2.725	2.750	1,120,000	3,052,550	2.7255	0.037	0.037	0.037	0.037	0.037	82,260,278	0.0371	-0.91%
2005-11-24	0	2.750	2.700	2.750	2.675	2.750	2,709,920	7,324,836	2.7030	0.037	0.037	0.037	0.036	0.037	199,034,618	0.0368	2.80%
2005-11-23	0	2.675	2.650	2.675	2.550	2.675	1,290,000	3,405,550	2.6400	0.036	0.036	0.036	0.035	0.036	94,746,213	0.0359	2.88%
2005-11-22	0	2.600	2.550	2.600	2.550	2.700	2,864,000	7,487,640	2.6144	0.035	0.035	0.035	0.035	0.037	210,351,282	0.0356	-3.70%
2005-11-21	0	2.700	2.700	2.725	2.650	2.850	2,620,000	7,162,300	2.7337	0.037	0.037	0.037	0.036	0.039	192,430,292	0.0372	-5.26%
2005-11-18	0	2.850	2.825	2.850	2.850	2.875	752,000	2,144,950	2.8523	0.039	0.038	0.039	0.039	0.039	55,231,901	0.0388	-0.87%
2005-11-17	0	2.875	2.850	2.875	2.875	2.900	976,100	2,811,878	2.8807	0.039	0.039	0.039	0.039	0.039	71,691,301	0.0392	0.00%
2005-11-16	0	2.875	2.875	2.900	2.875	2.950	3,076,660	8,902,832	2.8937	0.039	0.039	0.039	0.039	0.040	225,970,452	0.0394	-1.71%
2005-11-15	0	2.925	2.925	2.950	2.925	2.950	525,146	1,544,337	2.9408	0.040	0.040	0.040	0.040	0.040	38,570,228	0.0400	0.86%
2005-11-14	0	2.900	2.900	2.925	2.900	2.925	156,000	455,700	2.9212	0.039	0.039	0.040	0.039	0.040	11,457,682	0.0398	-0.85%
2005-11-11	0	2.925	2.900	2.925	2.900	2.925	199,066	579,499	2.9111	0.040	0.039	0.040	0.039	0.040	14,620,736	0.0396	0.86%
2005-11-10	0	2.900	2.900	2.925	2.900	2.925	1,064,000	3,094,100	2.9080	0.039	0.039	0.040	0.039	0.040	78,147,264	0.0396	-0.85%
2005-11-09	0	2.925	2.900	2.925	2.900	2.925	402,000	1,175,800	2.9249	0.040	0.039	0.040	0.039	0.040	29,525,564	0.0398	0.00%
2005-11-08	0	2.925	2.900	2.925	2.900	2.925	1,332,000	3,868,100	2.9040	0.040	0.039	0.040	0.039	0.040	97,830,973	0.0395	0.00%
2005-11-07	0	2.925	2.900	2.925	2.900	2.925	1,323,405	3,851,950	2.9106	0.040	0.039	0.040	0.039	0.040	97,199,699	0.0396	-0.85%
2005-11-04	0	2.950	2.925	2.950	2.950	2.950	156,000	460,200	2.9500	0.040	0.040	0.040	0.040	0.040	11,457,682	0.0402	0.00%
2005-11-03	0	2.950	2.925	2.950	2.900	2.950	214,000	630,800	2.9477	0.040	0.040	0.040	0.039	0.040	15,717,589	0.0401	1.72%
2005-11-02	0	2.900	2.900	2.925	2.900	2.925	5,364,000	15,796,800	2.9450	0.039	0.039	0.040	0.039	0.040	393,967,973	0.0401	0.00%
2005-11-01	0	2.900	2.900	2.925	2.900	2.950	913,560	2,664,764	2.9169	0.039	0.039	0.040	0.039	0.040	67,097,946	0.0397	0.87%
2005-10-31	0	2.875	2.875	2.900	2.875	2.900	6,338,000	18,254,900	2.8802	0.039	0.039	0.039	0.039	0.039	465,505,036	0.0392	-0.86%
2005-10-28	0	2.900	2.850	2.900	2.875	2.900	3,950,730	11,361,308	2.8757	0.039	0.039	0.039	0.039	0.039	290,167,988	0.0392	0.87%
2005-10-27	0	2.875	2.875	2.900	2.875	2.925	14,143,500	41,666,354	2.9460	0.039	0.039	0.039	0.039	0.040	1,038,793,069	0.0401	-1.71%
2005-10-26	0	2.925	2.925	2.950	2.925	3.000	417,000	1,241,700	2.9777	0.040	0.040	0.040	0.040	0.041	30,627,264	0.0405	-1.68%
2005-10-25	0	2.975	2.975	3.000	2.900	3.000	680,000	1,994,300	2.9328	0.041	0.041	0.041	0.039	0.041	49,943,740	0.0399	3.48%
2005-10-24	0	2.875	2.850	2.900	2.875	2.925	1,110,000	3,205,900	2.8882	0.039	0.039	0.039	0.039	0.040	81,525,811	0.0393	-0.86%
2005-10-21	0	2.900	2.875	2.900	2.875	2.900	838,066	2,427,408	2.8964	0.039	0.039	0.039	0.039	0.039	61,553,162	0.0394	0.87%
2005-10-20	0	2.875	2.850	2.875	2.850	2.900	1,230,517	3,527,735	2.8669	0.039	0.039	0.039	0.039	0.039	90,377,384	0.0390	-0.86%
2005-10-19	0	2.900	2.875	2.925	2.875	2.900	582,730	1,689,067	2.8985	0.039	0.039	0.040	0.039	0.039	42,799,582	0.0395	0.00%
2005-10-18	0	2.900	2.900	2.950	2.900	2.925	356,000	1,036,750	2.9122	0.039	0.039	0.040	0.039	0.040	26,147,017	0.0397	0.00%
2005-10-17	0	2.900	2.900	2.950	2.900	2.925	104,533	305,642	2.9239	0.039	0.039	0.040	0.039	0.040	7,677,601	0.0398	-0.85%
2005-10-14	0	2.925	2.875	2.900	2.875	2.925	336,745	977,186	2.9019	0.040	0.039	0.039	0.039	0.040	24,732,801	0.0395	-0.85%
2005-10-13	0	2.950	2.925	2.950	2.900	2.950	1,248,000	3,651,650	2.9260	0.040	0.040	0.040	0.039	0.040	91,661,452	0.0398	0.00%
2005-10-12	0	2.950	2.950	2.975	2.950	2.975	975,000	2,899,725	2.9741	0.040	0.040	0.041	0.040	0.041	71,610,510	0.0405	0.00%
2005-10-10	0	2.950	2.950	2.975	2.950	2.975	962,020	2,857,327	2.9701	0.040	0.040	0.041	0.040	0.041	70,657,172	0.0404	-0.84%
2005-10-07	0	2.975	2.950	2.975	2.875	2.975	644,000	1,890,500	2.9356	0.041	0.040	0.041	0.039	0.041	47,299,660	0.0400	3.48%
2005-10-06	0	2.875	2.875	2.900	2.825	2.925	2,550,000	7,345,500	2.8806	0.039	0.039	0.039	0.038	0.040	187,289,025	0.0392	-1.71%
2005-10-05	0	2.925	2.925	2.950	2.925	3.000	4,586,000	13,623,400	2.9706	0.040	0.040	0.040	0.040	0.041	336,826,458	0.0404	-1.68%
2005-10-04	0	2.975	2.950	2.975	2.975	3.000	1,924,000	5,727,950	2.9771	0.041	0.040	0.041	0.041	0.041	141,311,406	0.0405	-0.83%
2005-10-03	0	3.000	2.950	3.000	2.900	3.000	2,420,488	7,149,990	2.9539	0.041	0.040	0.041	0.039	0.041	177,776,799	0.0402	3.45%
2005-09-30	0	2.900	2.875	2.925	2.850	2.925	1,038,600	3,012,430	2.9005	0.039	0.039	0.040	0.039	0.040	76,281,718	0.0395	2.65%
2005-09-29	0	2.875	2.875	2.900	2.875	2.925	1,822,000	5,283,550	2.8999	0.038	0.038	0.039	0.038	0.039	136,188,337	0.0388	0.00%
2005-09-28	0	2.875	2.875	2.900	2.875	2.900	770,000	2,218,300	2.8809	0.038	0.038	0.039	0.038	0.039	57,554,896	0.0385	-0.86%
2005-09-27	0	2.900	2.875	2.900	2.875	2.950	1,528,000	4,403,150	2.8816	0.039	0.038	0.039	0.038	0.039	114,212,832	0.0386	0.00%
2005-09-26	0	2.900	2.900	2.950	2.900	2.950	449,000	1,308,675	2.9146	0.039	0.039	0.039	0.039	0.039	33,561,231	0.0390	-0.85%
2005-09-23	0	2.925	2.925	2.950	2.900	2.950	2,218,000	6,489,600	2.9259	0.039	0.039	0.039	0.039	0.039	165,787,998	0.0391	-0.85%
2005-09-22	0	2.950	2.925	2.950	2.925	2.975	2,637,519	7,780,270	2.9498	0.039	0.039	0.039	0.039	0.040	197,145,624	0.0395	0.85%
2005-09-21	0	2.925	2.925	2.950	2.925	3.050	1,090,000	3,231,350	2.9645	0.039	0.039	0.039	0.039	0.041	81,473,813	0.0397	-3.31%
2005-09-20	0	3.025	3.025	3.075	3.000	3.075	1,462,000	4,427,200	3.0282	0.040	0.040	0.041	0.040	0.041	109,279,555	0.0405	0.83%
2005-09-16	0	3.000	2.975	3.000	2.975	3.000	534,000	1,597,300	2.9912	0.040	0.040	0.040	0.040	0.040	39,914,694	0.0400	-1.64%
2005-09-15	0	3.050	3.000	3.050	2.975	3.075	1,087,000	3,267,850	3.0063	0.041	0.040	0.041	0.040	0.041	81,249,573	0.0402	-1.61%
2005-09-14	0	3.100	3.075	3.100	3.000	3.125	6,339,000	19,281,925	3.0418	0.041	0.041	0.041	0.040	0.042	473,818,809	0.0407	-2.36%
2005-09-13	0	3.175	3.150	3.175	3.150	3.350	1,024,000	3,320,100	3.2423	0.042	0.042	0.042	0.042	0.045	76,540,537	0.0434	-3.05%
2005-09-12	0	3.275	3.200	3.275	3.250	3.350	106,000	345,950	3.2637	0.044	0.043	0.044	0.043	0.045	7,923,141	0.0437	-0.76%
2005-09-09	0	3.300	3.250	3.300	3.250	3.300	68,000	222,400	3.2706	0.044	0.043	0.044	0.043	0.044	5,082,770	0.0438	1.54%
2005-09-08	0	3.250	3.250	3.275	3.200	3.300	258,000	840,050	3.2560	0.043	0.043	0.044	0.043	0.044	19,284,627	0.0436	0.00%
2005-09-07	0	3.250	3.225	3.250	3.175	3.250	2,907,600	9,302,120	3.1992	0.043	0.043	0.043	0.042	0.043	217,333,266	0.0428	1.56%
2005-09-06	0	3.200	3.200	3.225	3.200	3.300	1,768,300	5,665,188	3.2037	0.043	0.043	0.043	0.043	0.044	132,174,444	0.0429	-0.78%
2005-09-05	0	3.225	3.200	3.225	3.200	3.275	742,000	2,382,550	3.2110	0.043	0.043	0.043	0.043	0.044	55,461,990	0.0430	0.78%
2005-09-02	0	3.200	3.200	3.225	3.200	3.300	2,602,000	8,389,558	3.2243	0.043	0.043	0.043	0.043	0.044	194,490,699	0.0431	-2.29%
2005-09-01	0	3.275	3.200	3.275	3.150	3.300	2,068,000	6,621,800	3.2020	0.044	0.043	0.044	0.042	0.044	154,576,005	0.0428	3.97%
2005-08-31	0	3.150	3.125	3.150	3.125	3.175	1,872,352	5,898,524	3.1503	0.042	0.042	0.042	0.042	0.042	139,951,979	0.0421	-0.79%
2005-08-30	0	3.175	3.150	3.175	3.150	3.175	410,000	1,293,150	3.1540	0.042	0.042	0.042	0.042	0.042	30,646,113	0.0422	0.00%
2005-08-29	0	3.175	3.150	3.175	3.175	3.225	182,000	579,902	3.1863	0.042	0.042	0.042	0.042	0.043	13,603,884	0.0426	-1.55%
2005-08-26	0	3.225	3.200	3.225	3.175	3.275	7,437,000	23,727,926	3.1905	0.043	0.043	0.043	0.042	0.044	555,890,596	0.0427	1.57%
2005-08-25	0	3.175	3.150	3.200	3.125	3.200	9,853,150	31,139,273	3.1603	0.042	0.042	0.043	0.042	0.043	736,489,636	0.0423	1.60%
2005-08-24	0	3.125	3.100	3.125	3.100	3.150	1,610,000	5,004,200	3.1082	0.042	0.041	0.042	0.041	0.042	120,342,054	0.0416	0.81%
2005-08-23	0	3.100	3.075	3.100	3.100	3.175	236,000	735,250	3.1155	0.041	0.041	0.041	0.041	0.042	17,640,202	0.0417	-0.80%
2005-08-22	0	3.125	3.075	3.125	3.100	3.200	368,000	1,148,029	3.1196	0.042	0.041	0.042	0.041	0.043	27,506,755	0.0417	-0.79%
2005-08-19	0	3.150	3.100	3.150	2.875	3.200	8,146,000	24,794,400	3.0438	0.042	0.041	0.042	0.038	0.043	608,885,948	0.0407	-2.33%
2005-08-18	0	3.225	3.200	3.225	3.150	3.300	3,718,000	11,981,218	3.2225	0.043	0.043	0.043	0.042	0.044	277,907,925	0.0431	-1.53%
2005-08-17	0	3.275	3.250	3.275	3.200	3.325	2,482,000	8,062,810	3.2485	0.044	0.043	0.044	0.043	0.044	185,521,105	0.0435	-2.24%
2005-08-16	0	3.350	3.300	3.350	3.250	3.350	2,104,000	6,921,600	3.2897	0.045	0.044	0.045	0.043	0.045	157,266,884	0.0440	1.52%
2005-08-15	0	3.300	3.275	3.300	3.275	3.325	406,000	1,337,850	3.2952	0.044	0.044	0.044	0.044	0.044	30,347,127	0.0441	0.00%
2005-08-12	0	3.300	3.275	3.325	3.275	3.350	612,000	2,021,000	3.3023	0.044	0.044	0.044	0.044	0.045	45,744,930	0.0442	-1.49%
2005-08-11	0	3.350	3.300	3.350	3.300	3.375	1,236,000	4,114,642	3.3290	0.045	0.044	0.045	0.044	0.045	92,386,819	0.0445	0.00%
2005-08-10	0	3.350	3.325	3.350	3.325	3.350	1,212,000	4,046,400	3.3386	0.045	0.044	0.045	0.044	0.045	90,592,901	0.0447	0.75%
2005-08-09	0	3.325	3.275	3.325	3.275	3.375	1,762,000	5,822,200	3.3043	0.044	0.044	0.044	0.044	0.045	131,703,540	0.0442	-0.75%
2005-08-08	0	3.350	3.325	3.350	3.325	3.375	594,000	1,986,300	3.3439	0.045	0.044	0.045	0.044	0.045	44,399,491	0.0447	-0.74%
2005-08-05	0	3.375	3.350	3.375	3.375	3.400	324,000	1,093,750	3.3758	0.045	0.045	0.045	0.045	0.045	24,217,904	0.0452	0.75%
2005-08-04	0	3.350	3.350	3.400	3.350	3.425	330,000	1,116,650	3.3838	0.045	0.045	0.045	0.045	0.046	24,666,384	0.0453	-1.47%
2005-08-03	0	3.400	3.375	3.425	3.375	3.425	1,654,000	5,628,100	3.4027	0.045	0.045	0.046	0.045	0.046	123,630,906	0.0455	-0.73%
2005-08-02	0	3.425	3.375	3.425	3.375	3.425	990,000	3,360,500	3.3944	0.046	0.045	0.046	0.045	0.046	73,999,152	0.0454	0.74%
2005-08-01	0	3.400	3.350	3.400	3.375	3.425	960,000	3,251,750	3.3872	0.045	0.045	0.045	0.045	0.046	71,756,753	0.0453	-0.73%
2005-07-29	0	3.425	3.425	3.450	3.375	3.450	1,232,500	4,211,100	3.4167	0.046	0.046	0.046	0.045	0.046	92,125,206	0.0457	0.00%
2005-07-28	0	3.425	3.375	3.450	3.375	3.450	1,222,192	4,141,955	3.3890	0.046	0.045	0.046	0.045	0.046	91,354,718	0.0453	3.01%
2005-07-27	0	3.325	3.325	3.350	3.325	3.450	1,648,000	5,557,202	3.3721	0.044	0.044	0.045	0.044	0.046	123,182,426	0.0451	-2.92%
2005-07-26	0	3.425	3.375	3.400	3.375	3.475	1,622,359	5,521,465	3.4034	0.046	0.045	0.045	0.045	0.046	121,265,848	0.0455	-1.44%
2005-07-25	0	3.475	3.450	3.500	3.450	3.525	5,668,000	19,753,140	3.4850	0.046	0.046	0.047	0.046	0.047	423,663,829	0.0466	-0.71%
2005-07-22	0	3.500	3.500	3.525	3.450	3.525	3,147,312	10,925,840	3.4715	0.047	0.047	0.047	0.046	0.047	235,250,927	0.0464	1.45%
2005-07-21	0	3.450	3.425	3.450	3.425	3.475	2,660,000	9,173,395	3.4486	0.046	0.046	0.046	0.046	0.046	198,826,003	0.0461	0.73%
2005-07-20	0	3.425	3.400	3.425	3.400	3.500	742,000	2,552,110	3.4395	0.046	0.045	0.046	0.045	0.047	55,461,990	0.0460	-1.44%
2005-07-19	0	3.475	3.450	3.475	3.425	3.475	254,000	880,100	3.4650	0.046	0.046	0.046	0.046	0.046	18,985,641	0.0464	0.72%
2005-07-18	0	3.450	3.400	3.450	3.375	3.450	697,000	2,386,700	3.4242	0.046	0.045	0.046	0.045	0.046	52,098,393	0.0458	0.73%
2005-07-15	0	3.425	3.450	3.475	3.425	3.475	853,307	2,927,612	3.4309	0.046	0.046	0.046	0.046	0.046	63,781,812	0.0459	-0.72%
2005-07-14	0	3.450	3.450	3.475	3.350	3.475	3,671,985	12,401,797	3.3774	0.046	0.046	0.046	0.045	0.046	274,468,459	0.0452	1.47%
2005-07-13	0	3.400	3.350	3.400	3.350	3.400	1,700,000	5,734,324	3.3731	0.045	0.045	0.045	0.045	0.045	127,069,250	0.0451	1.49%
2005-07-12	0	3.350	3.350	3.400	3.350	3.425	1,684,000	5,706,980	3.3889	0.045	0.045	0.045	0.045	0.046	125,873,304	0.0453	-1.47%
2005-07-11	0	3.400	3.375	3.400	3.350	3.400	443,350	1,505,404	3.3955	0.045	0.045	0.045	0.045	0.045	33,138,913	0.0454	0.74%
2005-07-08	0	3.375	3.350	3.375	3.300	3.375	1,386,000	4,657,882	3.3607	0.045	0.045	0.045	0.044	0.045	103,598,812	0.0450	0.00%
2005-07-07	0	3.375	3.350	3.375	3.350	3.400	1,222,000	4,122,000	3.3732	0.045	0.045	0.045	0.045	0.045	91,340,367	0.0451	0.75%
2005-07-06	0	3.350	3.350	3.375	3.350	3.400	1,562,000	5,240,950	3.3553	0.045	0.045	0.045	0.045	0.045	116,754,217	0.0449	-0.74%
2005-07-05	0	3.375	3.350	3.375	3.350	3.400	1,504,000	5,058,265	3.3632	0.045	0.045	0.045	0.045	0.045	112,418,913	0.0450	0.75%
2005-07-04	0	3.350	3.325	3.350	3.325	3.400	876,000	2,940,712	3.3570	0.045	0.044	0.045	0.044	0.045	65,478,037	0.0449	-1.47%
2005-06-30	0	3.400	3.350	3.400	3.325	3.400	798,000	2,672,900	3.3495	0.045	0.045	0.045	0.044	0.045	59,647,801	0.0448	0.74%
2005-06-29	0	3.375	3.350	3.375	3.350	3.400	342,140	1,154,555	3.3745	0.045	0.045	0.045	0.045	0.045	25,573,808	0.0451	0.00%
2005-06-28	0	3.375	3.350	3.375	3.350	3.450	3,099,500	10,433,550	3.3662	0.045	0.045	0.045	0.045	0.046	231,677,142	0.0450	-1.46%
2005-06-27	0	3.425	3.425	3.450	3.375	3.450	2,818,000	9,532,750	3.3828	0.046	0.046	0.046	0.045	0.046	210,635,969	0.0453	1.48%
2005-06-24	0	3.375	3.350	3.400	3.350	3.450	727,500	2,464,464	3.3876	0.045	0.045	0.045	0.045	0.046	54,378,164	0.0453	-0.74%
2005-06-23	0	3.400	3.375	3.400	3.400	3.450	323,880	1,108,700	3.4232	0.045	0.045	0.045	0.045	0.046	24,208,935	0.0458	-1.45%
2005-06-22	0	3.450	3.450	3.475	3.400	3.500	1,053,880	3,644,601	3.4583	0.046	0.046	0.046	0.045	0.047	78,773,965	0.0463	1.47%
2005-06-21	0	3.400	3.400	3.450	3.350	3.425	128,600	437,315	3.4006	0.045	0.045	0.046	0.045	0.046	9,612,415	0.0455	0.74%
2005-06-20	0	3.375	3.375	3.425	3.375	3.450	382,000	1,300,050	3.4033	0.045	0.045	0.046	0.045	0.046	28,553,208	0.0455	-2.17%
2005-06-17	0	3.450	3.375	3.450	3.375	3.450	64,000	217,350	3.3961	0.046	0.045	0.046	0.045	0.046	4,783,784	0.0454	1.47%
2005-06-16	0	3.400	3.375	3.425	3.400	3.425	1,323,000	4,511,509	3.4101	0.045	0.045	0.046	0.045	0.046	98,889,775	0.0456	-1.45%
2005-06-15	0	3.450	3.400	3.450	3.400	3.475	144,432	496,676	3.4388	0.046	0.045	0.046	0.045	0.046	10,795,803	0.0460	2.22%
2005-06-14	0	3.375	3.375	3.425	3.350	3.475	209,095	714,931	3.4192	0.045	0.045	0.046	0.045	0.046	15,629,144	0.0457	-1.46%
2005-06-13	0	3.425	3.425	3.475	3.425	3.450	80,000	275,800	3.4475	0.046	0.046	0.046	0.046	0.046	5,979,729	0.0461	-2.14%
2005-06-10	0	3.500	3.450	3.500	3.450	3.500	306,000	1,060,532	3.4658	0.047	0.046	0.047	0.046	0.047	22,872,465	0.0464	0.00%
2005-06-09	0	3.500	3.450	3.500	3.425	3.500	720,000	2,476,850	3.4401	0.047	0.046	0.047	0.046	0.047	53,817,565	0.0460	2.19%
2005-06-08	0	3.425	3.400	3.425	3.375	3.450	456,212	1,557,000	3.4129	0.046	0.045	0.046	0.045	0.046	34,100,304	0.0457	0.74%
2005-06-07	0	3.400	3.375	3.400	3.350	3.400	528,000	1,790,750	3.3916	0.045	0.045	0.045	0.045	0.045	39,466,214	0.0454	0.74%
2005-06-06	0	3.375	3.350	3.400	3.325	3.400	498,000	1,690,600	3.3948	0.045	0.045	0.045	0.044	0.045	37,223,816	0.0454	-0.74%
2005-06-03	0	3.400	3.375	3.400	3.325	3.400	672,000	2,268,150	3.3752	0.045	0.045	0.045	0.044	0.045	50,229,727	0.0452	0.74%
2005-06-02	0	3.375	3.350	3.375	3.325	3.375	670,000	2,253,350	3.3632	0.045	0.045	0.045	0.044	0.045	50,080,234	0.0450	0.00%
2005-06-01	0	3.375	3.375	3.425	3.375	3.400	207,360	701,474	3.3829	0.045	0.045	0.046	0.045	0.045	15,499,459	0.0453	0.00%
2005-05-31	0	3.375	3.375	3.400	3.350	3.450	655,430	2,216,753	3.3821	0.045	0.045	0.045	0.045	0.046	48,991,176	0.0452	-1.46%
2005-05-30	0	3.425	3.425	3.450	3.400	3.425	324,000	1,103,000	3.4043	0.046	0.046	0.046	0.045	0.046	24,217,904	0.0455	-1.44%
2005-05-27	0	3.475	3.425	3.475	3.450	3.500	1,614,000	5,643,750	3.4967	0.046	0.046	0.046	0.046	0.047	120,641,041	0.0468	0.00%
2005-05-26	0	3.475	3.475	3.525	3.400	3.550	1,448,000	5,062,250	3.4960	0.046	0.046	0.047	0.045	0.047	108,233,102	0.0468	0.00%
2005-05-25	0	3.475	3.450	3.475	3.425	3.475	484,300	1,670,934	3.4502	0.046	0.046	0.046	0.046	0.046	36,199,787	0.0462	1.46%
2005-05-24	0	3.425	3.425	3.450	3.325	3.450	1,546,039	5,245,226	3.3927	0.046	0.046	0.046	0.044	0.046	115,561,186	0.0454	3.01%
2005-05-23	0	3.325	3.325	3.375	3.325	3.375	1,052,000	3,522,900	3.3488	0.044	0.044	0.045	0.044	0.045	78,633,442	0.0448	-2.21%
2005-05-20	0	3.400	3.400	3.450	3.300	3.450	1,160,000	3,893,686	3.3566	0.045	0.045	0.046	0.044	0.046	86,706,077	0.0449	1.49%
2005-05-19	0	3.350	3.350	3.375	3.325	3.450	2,164,000	7,244,000	3.3475	0.045	0.045	0.045	0.044	0.046	161,751,681	0.0448	-2.90%
2005-05-18	0	3.450	3.450	3.475	3.400	3.550	5,007,000	17,385,139	3.4722	0.046	0.046	0.046	0.045	0.047	374,256,315	0.0465	-2.82%
2005-05-17	0	3.550	3.550	3.600	3.500	3.575	1,592,000	5,642,600	3.5443	0.047	0.047	0.048	0.047	0.048	118,996,615	0.0474	2.90%
2005-05-13	0	3.550	3.550	3.575	3.550	3.625	422,000	1,516,666	3.5940	0.046	0.046	0.046	0.046	0.047	32,457,365	0.0467	-1.39%
2005-05-12	0	3.600	3.600	3.625	3.525	3.625	254,000	916,450	3.6081	0.047	0.047	0.047	0.046	0.047	19,535,949	0.0469	0.70%
2005-05-11	0	3.575	3.550	3.575	3.575	3.600	16,000	57,350	3.5844	0.046	0.046	0.046	0.046	0.047	1,230,611	0.0466	0.70%
2005-05-10	0	3.550	3.550	3.600	3.525	3.600	236,000	842,400	3.5695	0.046	0.046	0.047	0.046	0.047	18,151,512	0.0464	0.71%
2005-05-09	0	3.525	3.525	3.550	3.525	3.575	842,000	2,988,900	3.5498	0.046	0.046	0.046	0.046	0.046	64,760,903	0.0462	0.00%
2005-05-06	0	3.525	3.525	3.575	3.525	3.600	332,000	1,184,450	3.5676	0.046	0.046	0.046	0.046	0.047	25,535,178	0.0464	0.71%
2005-05-05	0	3.500	3.500	3.525	3.500	3.550	420,000	1,477,950	3.5189	0.046	0.046	0.046	0.046	0.046	32,303,538	0.0458	0.00%
2005-05-04	0	3.500	3.475	3.525	3.500	3.625	1,458,000	5,205,570	3.5703	0.046	0.045	0.046	0.046	0.047	112,139,426	0.0464	-0.71%
2005-05-03	0	3.525	3.525	3.550	3.525	3.650	1,600,000	5,726,300	3.5789	0.046	0.046	0.046	0.046	0.047	123,061,098	0.0465	-4.08%
2005-04-29	0	3.675	3.675	3.700	3.650	3.725	1,330,000	4,901,096	3.6850	0.048	0.048	0.048	0.047	0.048	102,294,538	0.0479	0.68%
2005-04-28	0	3.650	3.625	3.650	3.550	3.675	546,000	1,982,782	3.6315	0.047	0.047	0.047	0.046	0.048	41,994,600	0.0472	2.82%
2005-04-27	0	3.550	3.525	3.650	3.525	3.675	1,814,000	6,595,450	3.6359	0.046	0.046	0.047	0.046	0.048	139,520,520	0.0473	-2.07%
2005-04-26	0	3.625	3.600	3.625	3.500	3.675	1,832,000	6,656,850	3.6337	0.047	0.047	0.047	0.046	0.048	140,904,957	0.0472	2.11%
2005-04-25	0	3.550	3.525	3.575	3.525	3.650	520,000	1,873,450	3.6028	0.046	0.046	0.046	0.046	0.047	39,994,857	0.0468	2.16%
2005-04-22	0	3.475	3.475	3.550	3.475	3.550	708,089	2,507,197	3.5408	0.045	0.045	0.046	0.045	0.046	54,461,381	0.0460	-2.11%
2005-04-21	0	3.550	3.525	3.550	3.525	3.650	1,426,000	5,073,080	3.5576	0.046	0.046	0.046	0.046	0.047	109,678,204	0.0463	-2.74%
2005-04-20	0	3.650	3.650	3.675	3.475	3.675	1,476,000	5,299,700	3.5906	0.047	0.047	0.048	0.045	0.048	113,523,863	0.0467	5.04%
2005-04-19	0	3.475	3.400	3.475	3.475	3.575	1,266,000	4,487,450	3.5446	0.045	0.044	0.045	0.045	0.046	97,372,094	0.0461	-2.11%
2005-04-18	0	3.550	3.525	3.575	3.500	3.575	968,000	3,424,350	3.5376	0.046	0.046	0.046	0.046	0.046	74,451,964	0.0460	-1.39%
2005-04-15	0	3.600	3.550	3.600	3.575	3.625	54,000	194,350	3.5991	0.047	0.046	0.047	0.046	0.047	4,153,312	0.0468	-0.69%
2005-04-14	0	3.625	3.600	3.650	3.625	3.675	51,000	185,250	3.6324	0.047	0.047	0.047	0.047	0.048	3,922,573	0.0472	-2.03%
2005-04-13	0	3.700	3.675	3.700	3.675	3.700	472,000	1,735,100	3.6761	0.048	0.048	0.048	0.048	0.048	36,303,024	0.0478	0.68%
2005-04-12	0	3.675	3.675	3.700	3.675	3.725	758,000	2,804,150	3.6994	0.048	0.048	0.048	0.048	0.048	58,300,195	0.0481	-1.34%
2005-04-11	0	3.725	3.700	3.725	3.700	3.775	1,864,000	6,976,050	3.7425	0.048	0.048	0.048	0.048	0.049	143,366,179	0.0487	-0.67%
2005-04-08	0	3.750	3.725	3.750	3.650	3.750	3,682,000	13,679,700	3.7153	0.049	0.048	0.049	0.047	0.049	283,194,352	0.0483	2.04%
2005-04-07	0	3.675	3.650	3.700	3.625	3.700	2,118,000	7,740,650	3.6547	0.048	0.047	0.048	0.047	0.048	162,902,129	0.0475	1.38%
2005-04-06	0	3.625	3.625	3.650	3.600	3.675	2,060,265	7,446,134	3.6142	0.047	0.047	0.047	0.047	0.048	158,461,546	0.0470	0.00%
2005-04-04	0	3.625	3.575	3.625	3.575	3.625	1,960,000	7,073,350	3.6089	0.047	0.046	0.047	0.046	0.047	150,749,845	0.0469	0.00%
2005-04-01	0	3.625	3.600	3.625	3.475	3.625	2,305,608	8,233,627	3.5711	0.047	0.047	0.047	0.045	0.047	177,331,658	0.0464	4.32%
2005-03-31	0	3.475	3.450	3.500	3.450	3.525	1,318,000	4,604,700	3.4937	0.045	0.045	0.046	0.045	0.046	101,371,580	0.0454	-1.42%
2005-03-30	0	3.525	3.450	3.550	3.450	3.550	1,634,000	5,745,050	3.5159	0.046	0.045	0.046	0.045	0.046	125,676,146	0.0457	2.17%
2005-03-29	0	3.450	3.450	3.475	3.400	3.450	1,048,000	3,600,750	3.4358	0.045	0.045	0.045	0.044	0.045	80,605,019	0.0447	0.00%
2005-03-24	0	3.450	3.450	3.475	3.400	3.450	1,018,000	3,500,150	3.4383	0.045	0.045	0.045	0.044	0.045	78,297,624	0.0447	0.73%
2005-03-23	0	3.425	3.425	3.475	3.350	3.450	1,824,000	6,194,820	3.3963	0.045	0.045	0.045	0.044	0.045	140,289,652	0.0442	1.48%
2005-03-22	0	3.375	3.375	3.400	3.350	3.450	896,000	3,029,550	3.3812	0.044	0.044	0.044	0.044	0.045	68,914,215	0.0440	-2.17%
2005-03-21	0	3.450	3.425	3.450	3.425	3.450	244,000	841,300	3.4480	0.045	0.045	0.045	0.045	0.045	18,766,817	0.0448	0.00%
2005-03-18	0	3.450	3.375	3.450	3.400	3.450	1,210,000	4,150,500	3.4302	0.045	0.044	0.045	0.044	0.045	93,064,955	0.0446	-0.72%
2005-03-17	0	3.475	3.450	3.475	3.450	3.525	1,286,000	4,494,150	3.4947	0.045	0.045	0.045	0.045	0.046	98,910,358	0.0454	-2.11%
2005-03-16	0	3.550	3.525	3.550	3.500	3.550	838,000	2,946,500	3.5161	0.046	0.046	0.046	0.046	0.046	64,453,250	0.0457	1.43%
2005-03-15	0	3.500	3.475	3.500	3.475	3.600	3,688,360	12,992,124	3.5225	0.046	0.045	0.046	0.045	0.047	283,683,520	0.0458	-0.71%
2005-03-14	0	3.525	3.500	3.525	3.400	3.550	1,614,000	5,670,600	3.5134	0.046	0.046	0.046	0.044	0.046	124,137,883	0.0457	4.44%
2005-03-11	0	3.375	3.375	3.400	3.375	3.425	196,400	667,610	3.3992	0.044	0.044	0.044	0.044	0.045	15,105,750	0.0442	-0.74%
2005-03-10	0	3.400	3.375	3.400	3.400	3.425	3,050,624	10,373,644	3.4005	0.044	0.044	0.044	0.044	0.045	234,633,212	0.0442	-0.73%
2005-03-09	0	3.425	3.400	3.425	3.375	3.450	1,584,000	5,393,850	3.4052	0.045	0.044	0.045	0.044	0.045	121,830,487	0.0443	2.24%
2005-03-08	0	3.350	3.325	3.350	3.350	3.425	1,828,000	6,171,100	3.3759	0.044	0.043	0.044	0.044	0.045	140,597,305	0.0439	-2.19%
2005-03-07	0	3.425	3.400	3.425	3.400	3.475	1,167,000	4,003,650	3.4307	0.045	0.044	0.045	0.044	0.045	89,757,688	0.0446	-0.72%
2005-03-04	0	3.450	3.425	3.450	3.425	3.500	806,000	2,790,200	3.4618	0.045	0.045	0.045	0.045	0.046	61,992,028	0.0450	-1.43%
2005-03-03	0	3.500	3.475	3.500	3.475	3.500	2,340,000	8,224,950	3.5149	0.046	0.045	0.046	0.045	0.046	179,976,856	0.0457	0.00%
2005-03-02	0	3.500	3.500	3.525	3.500	3.525	2,824,000	9,990,950	3.5379	0.046	0.046	0.046	0.046	0.046	217,202,838	0.0460	-1.41%
2005-03-01	0	3.550	3.525	3.550	3.525	3.550	1,658,000	5,864,100	3.5369	0.046	0.046	0.046	0.046	0.046	127,522,063	0.0460	0.00%
2005-02-28	0	3.550	3.550	3.600	3.550	3.625	2,228,000	7,979,500	3.5815	0.046	0.046	0.047	0.046	0.047	171,362,579	0.0466	-1.39%
2005-02-25	0	3.600	3.575	3.600	3.550	3.600	1,310,000	4,684,200	3.5757	0.047	0.046	0.047	0.046	0.047	100,756,274	0.0465	0.70%
2005-02-24	0	3.575	3.575	3.600	3.525	3.600	2,236,000	7,961,728	3.5607	0.046	0.046	0.047	0.046	0.047	171,977,885	0.0463	-1.38%
2005-02-23	0	3.625	3.600	3.625	3.625	3.650	513,722	1,863,191	3.6268	0.047	0.047	0.047	0.047	0.047	39,511,996	0.0472	-0.68%
2005-02-22	0	3.650	3.625	3.650	3.600	3.650	3,972,325	14,392,288	3.6231	0.047	0.047	0.047	0.047	0.047	305,524,173	0.0471	0.69%
2005-02-21	0	3.625	3.600	3.650	3.550	3.675	1,616,000	5,862,100	3.6275	0.047	0.047	0.047	0.046	0.048	124,291,709	0.0472	2.11%
2005-02-18	0	3.550	3.550	3.575	3.525	3.575	1,304,000	4,597,350	3.5256	0.046	0.046	0.046	0.046	0.046	100,294,795	0.0458	0.71%
2005-02-17	0	3.525	3.500	3.525	3.500	3.525	1,955,677	6,889,353	3.5227	0.046	0.046	0.046	0.046	0.046	150,417,349	0.0458	-0.70%
2005-02-16	0	3.550	3.500	3.550	3.525	3.550	6,133,066	21,704,034	3.5389	0.046	0.046	0.046	0.046	0.046	471,713,648	0.0460	0.00%
2005-02-15	0	3.550	3.525	3.550	3.525	3.575	6,653,650	23,570,243	3.5425	0.046	0.046	0.046	0.046	0.046	511,753,422	0.0461	-1.39%
2005-02-14	0	3.600	3.575	3.600	3.550	3.650	1,544,000	5,547,100	3.5927	0.047	0.046	0.047	0.046	0.047	118,753,960	0.0467	0.70%
2005-02-08	0	3.575	3.575	3.600	3.575	3.600	50,000	179,850	3.5970	0.046	0.046	0.047	0.046	0.047	3,845,659	0.0468	0.70%
2005-02-07	0	3.550	3.550	3.575	3.550	3.600	172,000	612,950	3.5637	0.046	0.046	0.046	0.046	0.047	13,229,068	0.0463	-2.07%
2005-02-04	0	3.625	3.575	3.625	3.550	3.625	1,902,000	6,866,850	3.6103	0.047	0.046	0.047	0.046	0.047	146,288,880	0.0469	0.69%
2005-02-03	0	3.600	3.600	3.625	3.600	3.650	2,752,000	10,012,350	3.6382	0.047	0.047	0.047	0.047	0.047	211,665,089	0.0473	-1.37%
2005-02-02	0	3.650	3.625	3.675	3.625	3.725	1,056,000	3,863,300	3.6584	0.047	0.047	0.048	0.047	0.048	81,220,325	0.0476	2.10%
2005-02-01	0	3.575	3.550	3.600	3.550	3.625	1,718,000	6,162,150	3.5868	0.046	0.046	0.047	0.046	0.047	132,136,854	0.0466	-0.69%
2005-01-31	0	3.600	3.600	3.625	3.600	3.625	715,000	2,575,200	3.6017	0.047	0.047	0.047	0.047	0.047	54,992,928	0.0468	-0.69%
2005-01-28	0	3.625	3.600	3.625	3.600	3.650	2,662,000	9,631,400	3.6181	0.047	0.047	0.047	0.047	0.047	204,742,902	0.0470	0.69%
2005-01-27	0	3.600	3.575	3.600	3.550	3.650	4,030,000	14,506,500	3.5996	0.047	0.046	0.047	0.046	0.047	309,960,141	0.0468	0.70%
2005-01-26	0	3.575	3.550	3.575	3.550	3.600	1,010,000	3,598,700	3.5631	0.046	0.046	0.046	0.046	0.047	77,682,318	0.0463	0.00%
2005-01-25	0	3.575	3.575	3.600	3.550	3.600	2,110,000	7,553,100	3.5797	0.046	0.046	0.047	0.046	0.047	162,286,823	0.0465	0.00%
2005-01-24	0	3.575	3.550	3.575	3.525	3.650	3,990,000	14,324,900	3.5902	0.046	0.046	0.046	0.046	0.047	306,883,613	0.0467	-1.38%
2005-01-21	0	3.625	3.600	3.625	3.525	3.650	4,152,000	14,928,500	3.5955	0.047	0.047	0.047	0.046	0.047	319,343,550	0.0467	2.11%
2005-01-20	0	3.550	3.525	3.550	3.450	3.600	6,822,000	23,961,000	3.5123	0.046	0.046	0.046	0.045	0.047	524,701,757	0.0457	1.43%
2005-01-19	0	3.500	3.500	3.525	3.450	3.525	5,220,000	18,241,604	3.4946	0.046	0.046	0.046	0.045	0.046	401,486,833	0.0454	1.45%
2005-01-18	0	3.450	3.425	3.450	3.325	3.500	4,504,533	15,281,286	3.3924	0.045	0.045	0.045	0.043	0.046	346,457,986	0.0441	3.76%
2005-01-17	0	3.325	3.300	3.325	3.300	3.325	976,000	3,227,000	3.3064	0.043	0.043	0.043	0.043	0.043	75,067,270	0.0430	0.76%
2005-01-14	0	3.300	3.325	3.350	3.225	3.350	1,534,000	5,033,400	3.2812	0.043	0.043	0.044	0.042	0.044	117,984,828	0.0427	0.76%
2005-01-13	0	3.275	3.250	3.275	3.250	3.275	988,000	3,212,450	3.2515	0.043	0.042	0.043	0.042	0.043	75,990,228	0.0423	0.77%
2005-01-12	0	3.250	3.250	3.275	3.225	3.275	2,418,000	7,827,100	3.2370	0.042	0.042	0.043	0.042	0.043	185,976,085	0.0421	0.78%
2005-01-11	0	3.225	3.200	3.225	3.200	3.225	1,616,000	5,200,400	3.2181	0.042	0.042	0.042	0.042	0.042	124,291,709	0.0418	0.00%
2005-01-10	0	3.225	3.200	3.225	3.200	3.250	230,000	741,600	3.2243	0.042	0.042	0.042	0.042	0.042	17,690,033	0.0419	-1.53%
2005-01-07	0	3.275	3.225	3.275	3.175	3.275	2,646,000	8,558,950	3.2347	0.043	0.042	0.043	0.041	0.043	203,512,291	0.0421	0.00%
2005-01-06	0	3.275	3.225	3.275	3.200	3.275	892,000	2,861,450	3.2079	0.043	0.042	0.043	0.042	0.043	68,606,562	0.0417	3.15%
2005-01-05	0	3.175	3.175	3.200	3.175	3.225	1,812,000	5,796,400	3.1989	0.041	0.041	0.042	0.041	0.042	139,366,694	0.0416	-1.55%
2005-01-04	0	3.225	3.200	3.250	3.200	3.275	1,070,000	3,450,650	3.2249	0.042	0.042	0.042	0.042	0.043	82,297,109	0.0419	-1.53%
2005-01-03	0	3.275	3.250	3.275	3.200	3.275	448,000	1,456,900	3.2520	0.043	0.042	0.043	0.042	0.043	34,457,107	0.0423	1.55%
2004-12-31	0	3.225	3.200	3.225	3.200	3.225	230,000	739,256	3.2142	0.042	0.042	0.042	0.042	0.042	17,690,033	0.0418	1.57%
2004-12-30	0	3.175	3.175	3.200	3.175	3.225	1,025,972	3,285,893	3.2027	0.041	0.041	0.042	0.041	0.042	78,910,776	0.0416	-1.55%
2004-12-29	0	3.225	3.200	3.225	3.175	3.250	1,467,986	4,736,607	3.2266	0.042	0.042	0.042	0.041	0.042	112,907,481	0.0420	1.57%
2004-12-28	0	3.175	3.150	3.175	3.150	3.250	1,626,000	5,190,500	3.1922	0.041	0.041	0.041	0.041	0.042	125,060,841	0.0415	-3.05%
2004-12-24	0	3.275	3.250	3.275	3.275	3.300	298,000	972,550	3.2636	0.043	0.042	0.043	0.043	0.043	22,920,130	0.0424	1.55%
2004-12-23	0	3.225	3.200	3.225	3.200	3.325	1,626,000	5,268,250	3.2400	0.042	0.042	0.042	0.042	0.043	125,060,841	0.0421	-2.27%
2004-12-22	0	3.300	3.300	3.325	3.300	3.375	1,680,000	5,595,250	3.3305	0.043	0.043	0.043	0.043	0.044	129,214,153	0.0433	-0.75%
2004-12-21	0	3.325	3.325	3.350	3.300	3.375	1,152,000	3,839,250	3.3327	0.043	0.043	0.044	0.043	0.044	88,603,991	0.0433	-1.48%
2004-12-20	0	3.375	3.325	3.375	3.325	3.450	1,216,200	4,083,950	3.3580	0.044	0.043	0.044	0.043	0.045	93,541,817	0.0437	-0.74%
2004-12-17	0	3.400	3.350	3.425	3.300	3.425	348,000	1,170,050	3.3622	0.044	0.044	0.045	0.043	0.045	26,765,789	0.0437	0.00%
2004-12-16	0	3.400	3.325	3.400	3.300	3.400	738,000	2,464,750	3.3398	0.044	0.043	0.044	0.043	0.044	56,761,931	0.0434	2.26%
2004-12-15	0	3.325	3.325	3.350	3.300	3.350	692,006	2,295,518	3.3172	0.043	0.043	0.044	0.043	0.044	53,224,386	0.0431	0.00%
2004-12-14	0	3.325	3.325	3.350	3.300	3.425	1,216,000	4,126,200	3.3933	0.043	0.043	0.044	0.043	0.045	93,526,435	0.0441	0.76%
2004-12-13	0	3.300	3.250	3.325	3.225	3.325	148,000	489,450	3.3071	0.043	0.042	0.043	0.042	0.043	11,383,152	0.0430	-0.75%
2004-12-10	0	3.325	3.350	3.375	3.200	3.350	494,000	1,607,700	3.2545	0.043	0.044	0.044	0.042	0.044	37,995,114	0.0423	2.31%
2004-12-09	0	3.250	3.250	3.275	3.200	3.325	1,355,000	4,385,675	3.2367	0.042	0.042	0.043	0.042	0.043	104,217,367	0.0421	-2.26%
2004-12-08	0	3.325	3.300	3.325	3.300	3.450	2,734,570	9,230,160	3.3754	0.043	0.043	0.043	0.043	0.045	210,324,492	0.0439	-3.62%
2004-12-07	0	3.450	3.450	3.475	3.425	3.475	764,000	2,631,650	3.4446	0.045	0.045	0.045	0.045	0.045	58,761,674	0.0448	-1.43%
2004-12-06	0	3.500	3.475	3.500	3.450	3.550	1,366,900	4,764,701	3.4858	0.046	0.045	0.046	0.045	0.046	105,132,634	0.0453	0.00%
2004-12-03	0	3.500	3.475	3.500	3.425	3.525	2,116,000	7,373,000	3.4844	0.046	0.045	0.046	0.045	0.046	162,748,302	0.0453	1.45%
2004-12-02	0	3.450	3.450	3.475	3.375	3.475	2,527,000	8,687,775	3.4380	0.045	0.045	0.045	0.044	0.045	194,359,622	0.0447	2.22%
2004-12-01	0	3.375	3.325	3.375	3.250	3.375	1,158,000	3,865,150	3.3378	0.044	0.043	0.044	0.042	0.044	89,065,470	0.0434	3.85%
2004-11-30	0	3.250	3.100	3.175	3.175	3.425	4,002,373	13,416,162	3.3521	0.042	0.040	0.041	0.041	0.045	307,835,260	0.0436	-3.70%
2004-11-29	0	3.375	3.350	3.375	3.275	3.375	1,818,000	6,053,700	3.3299	0.044	0.044	0.044	0.043	0.044	139,828,173	0.0433	3.05%
2004-11-26	0	3.275	3.250	3.300	3.200	3.300	3,587,307	11,677,817	3.2553	0.043	0.042	0.043	0.042	0.043	275,911,212	0.0423	1.55%
2004-11-25	0	3.225	3.200	3.225	3.200	3.225	1,276,000	4,095,350	3.2095	0.042	0.042	0.042	0.042	0.042	98,141,226	0.0417	0.00%
2004-11-24	0	3.225	3.200	3.225	3.200	3.250	1,011,250	3,253,650	3.2175	0.042	0.042	0.042	0.042	0.042	77,778,460	0.0418	-0.77%
2004-11-23	0	3.250	3.225	3.250	3.125	3.250	3,026,066	9,697,104	3.2045	0.042	0.042	0.042	0.041	0.042	232,744,378	0.0417	4.84%
2004-11-22	0	3.100	3.100	3.125	3.075	3.125	908,493	2,823,829	3.1083	0.040	0.040	0.041	0.040	0.041	69,875,091	0.0404	-0.80%
2004-11-19	0	3.125	3.100	3.125	3.125	3.150	938,000	2,931,750	3.1255	0.041	0.040	0.041	0.041	0.041	72,144,569	0.0406	0.00%
2004-11-18	0	3.125	3.100	3.125	3.075	3.150	1,600,665	4,982,895	3.1130	0.041	0.040	0.041	0.040	0.041	123,112,245	0.0405	0.81%
2004-11-17	0	3.100	3.100	3.125	3.050	3.125	4,436,000	13,688,400	3.0858	0.040	0.040	0.041	0.040	0.041	341,186,894	0.0401	0.00%
2004-11-16	0	3.100	3.100	3.150	3.050	3.150	3,638,000	11,308,450	3.1084	0.040	0.040	0.041	0.040	0.041	279,810,172	0.0404	-1.59%
2004-11-15	0	3.150	3.125	3.150	3.100	3.175	2,179,200	6,818,325	3.1288	0.041	0.041	0.041	0.040	0.041	167,609,216	0.0407	0.00%
2004-11-12	0	3.150	3.125	3.150	3.125	3.150	702,000	2,206,950	3.1438	0.041	0.041	0.041	0.041	0.041	53,993,057	0.0409	1.61%
2004-11-11	0	3.100	3.075	3.100	3.100	3.100	754,000	2,337,400	3.1000	0.040	0.040	0.040	0.040	0.040	57,992,542	0.0403	-1.59%
2004-11-10	0	3.150	3.100	3.150	3.100	3.150	2,910,000	9,071,500	3.1174	0.041	0.040	0.041	0.040	0.041	223,817,372	0.0405	1.61%
2004-11-09	0	3.100	3.075	3.125	3.050	3.100	2,070,000	6,392,350	3.0881	0.040	0.040	0.041	0.040	0.040	159,210,296	0.0402	0.81%
2004-11-08	0	3.075	3.075	3.100	3.050	3.150	1,620,628	5,000,684	3.0856	0.040	0.040	0.040	0.040	0.041	124,647,663	0.0401	-2.38%
2004-11-05	0	3.150	3.125	3.150	3.150	3.200	986,000	3,117,150	3.1614	0.041	0.041	0.041	0.041	0.042	75,836,402	0.0411	0.00%
2004-11-04	0	3.150	3.125	3.150	3.075	3.225	4,666,000	14,801,050	3.1721	0.041	0.041	0.041	0.040	0.042	358,876,927	0.0412	-1.56%
2004-11-03	0	3.200	3.175	3.200	3.150	3.200	3,642,000	11,574,450	3.1780	0.042	0.041	0.042	0.041	0.042	280,117,825	0.0413	0.79%
2004-11-02	0	3.175	3.150	3.175	3.150	3.200	2,756,000	8,747,800	3.1741	0.041	0.041	0.041	0.041	0.042	211,972,741	0.0413	0.79%
2004-11-01	0	3.150	3.150	3.175	3.100	3.175	1,814,000	5,728,200	3.1578	0.041	0.041	0.041	0.040	0.041	139,520,520	0.0411	0.80%
2004-10-29	0	3.125	3.075	3.125	3.075	3.150	2,214,000	6,872,000	3.1039	0.041	0.040	0.041	0.040	0.041	170,285,794	0.0404	1.63%
2004-10-28	0	3.075	3.075	3.125	3.050	3.125	2,986,000	9,211,800	3.0850	0.040	0.040	0.041	0.040	0.041	229,662,774	0.0401	2.50%
2004-10-27	0	3.000	2.975	3.000	2.975	3.050	1,006,000	3,046,850	3.0287	0.039	0.039	0.039	0.039	0.040	77,374,665	0.0394	-1.64%
2004-10-26	0	3.050	3.050	3.075	3.000	3.100	752,015	2,295,895	3.0530	0.040	0.040	0.040	0.039	0.040	57,839,870	0.0397	0.00%
2004-10-25	0	3.050	3.050	3.075	2.925	3.075	4,438,000	13,370,600	3.0128	0.040	0.040	0.040	0.038	0.040	341,340,721	0.0392	1.67%
2004-10-21	0	3.000	2.975	3.000	2.950	3.000	2,016,622	6,005,088	2.9778	0.039	0.039	0.039	0.038	0.039	155,104,824	0.0387	1.69%
2004-10-20	0	2.950	2.950	2.975	2.950	3.000	546,000	1,628,450	2.9825	0.038	0.038	0.039	0.038	0.039	41,994,600	0.0388	-1.67%
2004-10-19	0	3.000	2.975	3.000	2.975	3.000	1,793,662	5,376,578	2.9975	0.039	0.039	0.039	0.039	0.039	137,956,260	0.0390	0.00%
2004-10-18	0	3.000	2.975	3.000	2.950	3.000	1,087,500	3,248,875	2.9875	0.039	0.039	0.039	0.038	0.039	83,643,090	0.0388	0.84%
2004-10-15	0	2.975	2.950	2.975	2.975	3.000	2,024,000	6,022,750	2.9757	0.039	0.038	0.039	0.039	0.039	155,672,289	0.0387	-0.83%
2004-10-14	0	3.000	2.975	3.000	2.975	3.050	2,198,000	6,575,750	2.9917	0.039	0.039	0.039	0.039	0.040	169,055,184	0.0389	-1.64%
2004-10-13	0	3.050	3.025	3.050	3.025	3.100	3,277,000	10,012,500	3.0554	0.040	0.039	0.040	0.039	0.040	252,044,512	0.0397	-3.17%
2004-10-12	0	3.150	3.125	3.150	3.100	3.200	1,464,000	4,589,550	3.1349	0.041	0.041	0.041	0.040	0.042	112,600,905	0.0408	-1.56%
2004-10-11	0	3.200	3.125	3.200	3.125	3.225	1,533,000	4,837,700	3.1557	0.042	0.041	0.042	0.041	0.042	117,907,915	0.0410	0.79%
2004-10-08	0	3.175	3.150	3.175	3.100	3.300	2,650,000	8,411,450	3.1741	0.041	0.041	0.041	0.040	0.043	203,819,944	0.0413	-3.79%
2004-10-07	0	3.300	3.275	3.300	3.275	3.325	860,000	2,843,070	3.3059	0.043	0.043	0.043	0.043	0.043	66,145,340	0.0430	0.00%
2004-10-06	0	3.300	3.275	3.300	3.250	3.350	3,138,159	10,355,583	3.2999	0.043	0.043	0.043	0.042	0.044	241,365,808	0.0429	0.00%
2004-10-05	0	3.300	3.300	3.375	3.275	3.400	750,000	2,515,550	3.3541	0.043	0.043	0.044	0.043	0.044	57,684,890	0.0436	-3.65%
2004-10-04	0	3.425	3.400	3.425	3.375	3.425	1,723,000	5,852,164	3.3965	0.045	0.044	0.045	0.044	0.045	132,521,420	0.0442	2.24%
2004-09-30	0	3.350	3.350	3.375	3.350	3.400	2,106,000	7,109,200	3.3757	0.044	0.044	0.044	0.044	0.044	161,979,170	0.0439	-1.47%
2004-09-28	0	3.400	3.375	3.400	3.300	3.400	1,420,000	4,780,750	3.3667	0.044	0.044	0.044	0.043	0.044	109,216,725	0.0438	1.49%
2004-09-27	0	3.350	3.325	3.375	3.300	3.350	488,000	1,643,430	3.3677	0.044	0.043	0.044	0.043	0.044	37,533,635	0.0438	-2.19%
2004-09-24	0	3.425	3.350	3.425	3.375	3.450	1,345,680	4,604,552	3.4217	0.045	0.044	0.045	0.044	0.045	103,500,537	0.0445	-0.72%
2004-09-23	0	3.450	3.450	3.475	3.325	3.500	6,718,413	23,032,516	3.4283	0.045	0.045	0.045	0.043	0.046	516,734,551	0.0446	2.22%
2004-09-22	0	3.375	3.350	3.375	3.300	3.375	2,180,000	7,279,100	3.3390	0.044	0.044	0.044	0.043	0.044	167,670,746	0.0434	3.05%
2004-09-21	0	3.325	3.325	3.350	3.325	3.375	874,000	2,925,100	3.3468	0.043	0.043	0.043	0.043	0.043	68,248,417	0.0429	-1.48%
2004-09-20	0	3.375	3.350	3.375	3.350	3.425	2,076,000	7,022,750	3.3828	0.043	0.043	0.043	0.043	0.044	162,109,512	0.0433	0.75%
2004-09-17	0	3.350	3.325	3.375	3.350	3.400	2,186,585	7,377,675	3.3741	0.043	0.043	0.043	0.043	0.044	170,744,811	0.0432	-2.19%
2004-09-16	0	3.425	3.400	3.425	3.350	3.525	1,718,613	5,876,773	3.4195	0.044	0.044	0.044	0.043	0.045	134,202,078	0.0438	3.01%
2004-09-15	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2004-09-14	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2004-09-13	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2004-09-10	0	3.325	3.325	3.350	3.300	3.400	1,940,000	6,512,400	3.3569	0.043	0.043	0.043	0.042	0.044	151,489,621	0.0430	0.76%
2004-09-09	0	3.300	3.300	3.325	3.300	3.325	1,328,000	4,382,950	3.3004	0.042	0.042	0.043	0.042	0.043	103,700,112	0.0423	0.00%
2004-09-08	0	3.300	3.275	3.325	3.200	3.325	6,240,000	20,202,350	3.2376	0.042	0.042	0.043	0.041	0.043	487,265,585	0.0415	2.33%
2004-09-07	0	3.225	3.200	3.225	3.100	3.225	2,284,000	7,255,800	3.1768	0.041	0.041	0.041	0.040	0.041	178,351,698	0.0407	3.20%
2004-09-06	0	3.125	3.100	3.150	3.100	3.200	1,172,000	3,703,500	3.1600	0.040	0.040	0.040	0.040	0.041	91,518,472	0.0405	0.00%
2004-09-03	0	3.125	3.100	3.125	3.125	3.150	2,068,000	6,489,500	3.1381	0.040	0.040	0.040	0.040	0.040	161,484,812	0.0402	0.81%
2004-09-02	0	3.100	3.075	3.100	3.050	3.100	1,232,000	3,798,850	3.0835	0.040	0.039	0.040	0.039	0.040	96,203,718	0.0395	1.64%
2004-09-01	0	3.050	3.050	3.075	3.000	3.075	2,110,000	6,424,382	3.0447	0.039	0.039	0.039	0.038	0.039	164,764,485	0.0390	3.39%
2004-08-31	0	2.950	2.950	3.000	2.950	3.000	964,000	2,870,200	2.9774	0.038	0.038	0.038	0.038	0.038	75,276,286	0.0381	0.00%
2004-08-30	0	2.950	2.950	2.975	2.950	3.000	561,900	1,673,658	2.9786	0.038	0.038	0.038	0.038	0.038	43,877,329	0.0381	0.85%
2004-08-27	0	2.925	2.925	2.950	2.925	3.000	3,024,000	9,024,650	2.9843	0.037	0.037	0.038	0.037	0.038	236,136,399	0.0382	-2.50%
2004-08-26	0	3.000	3.000	3.025	2.975	3.025	6,498,000	19,480,350	2.9979	0.038	0.038	0.039	0.038	0.039	507,412,142	0.0384	0.84%
2004-08-25	0	2.975	2.950	2.975	2.900	2.975	2,323,066	6,846,338	2.9471	0.038	0.038	0.038	0.037	0.038	181,402,262	0.0377	1.71%
2004-08-24	0	2.925	2.925	2.950	2.900	2.925	502,100	1,462,174	2.9121	0.037	0.037	0.038	0.037	0.037	39,207,700	0.0373	0.00%
2004-08-23	0	2.925	2.900	2.950	2.875	2.925	746,000	2,169,800	2.9086	0.037	0.037	0.038	0.037	0.037	58,253,225	0.0372	1.74%
2004-08-20	0	2.875	2.825	2.875	2.850	2.900	1,034,000	2,976,500	2.8786	0.037	0.036	0.037	0.036	0.037	80,742,406	0.0369	-0.86%
2004-08-19	0	2.900	2.875	2.900	2.875	2.900	1,428,000	4,134,300	2.8952	0.037	0.037	0.037	0.037	0.037	111,508,855	0.0371	1.75%
2004-08-18	0	2.850	2.825	2.850	2.800	2.875	1,850,550	5,251,726	2.8379	0.036	0.036	0.036	0.036	0.037	144,504,700	0.0363	-0.87%
2004-08-17	0	2.875	2.850	2.875	2.850	3.000	1,454,000	4,218,150	2.9011	0.037	0.036	0.037	0.036	0.038	113,539,128	0.0372	-3.36%
2004-08-16	0	2.975	2.950	2.975	2.950	3.000	422,000	1,255,950	2.9762	0.038	0.038	0.038	0.038	0.038	32,952,897	0.0381	-2.46%
2004-08-13	0	3.050	3.000	3.050	3.000	3.050	290,000	874,000	3.0138	0.039	0.038	0.039	0.038	0.039	22,645,356	0.0386	0.00%
2004-08-12	0	3.050	3.025	3.050	3.000	3.050	1,588,000	4,826,900	3.0396	0.039	0.039	0.039	0.038	0.039	124,002,844	0.0389	-0.81%
2004-08-11	0	3.075	3.025	3.050	3.050	3.100	1,360,000	4,173,800	3.0690	0.039	0.039	0.039	0.039	0.040	106,198,909	0.0393	-0.81%
2004-08-10	0	3.100	3.050	3.100	3.050	3.100	267,000	819,400	3.0689	0.040	0.039	0.040	0.039	0.040	20,849,345	0.0393	0.81%
2004-08-09	0	3.075	3.050	3.100	3.075	3.125	1,134,000	3,515,550	3.1001	0.039	0.039	0.040	0.039	0.040	88,551,150	0.0397	-2.38%
2004-08-06	0	3.150	3.100	3.150	3.050	3.150	106,000	330,100	3.1142	0.040	0.040	0.040	0.039	0.040	8,277,268	0.0399	-0.79%
2004-08-05	0	3.175	3.125	3.175	3.100	3.200	2,426,000	7,543,100	3.1093	0.041	0.040	0.041	0.040	0.041	189,440,114	0.0398	3.25%
2004-08-04	0	3.075	3.075	3.100	3.050	3.100	460,000	1,415,600	3.0774	0.039	0.039	0.040	0.039	0.040	35,920,219	0.0394	0.82%
2004-08-03	0	3.050	3.050	3.075	3.050	3.100	40,000	122,550	3.0638	0.039	0.039	0.039	0.039	0.040	3,123,497	0.0392	-1.61%
2004-08-02	0	3.100	3.075	3.100	3.050	3.100	92,000	283,350	3.0799	0.040	0.039	0.040	0.039	0.040	7,184,044	0.0394	0.81%
2004-07-30	0	3.075	3.050	3.100	3.075	3.150	1,075,000	3,326,175	3.0941	0.039	0.039	0.040	0.039	0.040	83,943,991	0.0396	0.00%
2004-07-29	0	3.075	3.050	3.100	3.075	3.100	248,000	763,200	3.0774	0.039	0.039	0.040	0.039	0.040	19,365,683	0.0394	-0.81%
2004-07-28	0	3.100	3.100	3.125	3.050	3.100	1,650,000	5,061,970	3.0679	0.040	0.040	0.040	0.039	0.040	128,844,265	0.0393	1.64%
2004-07-27	0	3.050	3.025	3.100	3.050	3.075	2,352,000	7,178,450	3.0521	0.039	0.039	0.040	0.039	0.039	183,661,643	0.0391	-0.81%
2004-07-26	0	3.075	3.050	3.100	3.050	3.050	2,000	6,100	3.0500	0.039	0.039	0.040	0.039	0.039	156,175	0.0391	0.00%
2004-07-23	0	3.075	3.075	3.125	3.050	3.100	252,000	778,300	3.0885	0.039	0.039	0.040	0.039	0.040	19,678,033	0.0396	-0.81%
2004-07-22	0	3.100	3.100	3.150	3.100	3.150	166,000	521,700	3.1428	0.040	0.040	0.040	0.040	0.040	12,962,514	0.0402	-1.59%
2004-07-21	0	3.150	3.125	3.150	3.100	3.150	158,000	494,300	3.1285	0.040	0.040	0.040	0.040	0.040	12,337,814	0.0401	0.80%
2004-07-20	0	3.125	3.100	3.125	3.075	3.125	444,000	1,366,400	3.0775	0.040	0.040	0.040	0.039	0.040	34,670,820	0.0394	0.00%
2004-07-19	0	3.125	3.125	3.150	3.075	3.150	146,000	455,150	3.1175	0.040	0.040	0.040	0.039	0.040	11,400,765	0.0399	-1.57%
2004-07-16	0	3.175	3.150	3.175	3.075	3.175	216,000	668,550	3.0951	0.041	0.040	0.041	0.039	0.041	16,866,886	0.0396	-0.78%
2004-07-15	0	3.200	3.100	3.200	3.125	3.200	14,000	43,900	3.1357	0.041	0.040	0.041	0.040	0.041	1,093,224	0.0402	1.59%
2004-07-14	0	3.150	3.125	3.200	3.150	3.200	1,358,000	4,305,150	3.1702	0.040	0.040	0.041	0.040	0.041	106,042,735	0.0406	0.00%
2004-07-13	0	3.150	3.150	3.175	3.125	3.225	2,224,000	7,121,178	3.2020	0.040	0.040	0.041	0.040	0.041	173,666,452	0.0410	-3.08%
2004-07-12	0	3.250	3.175	3.250	3.125	3.250	2,034,906	6,414,321	3.1521	0.042	0.041	0.042	0.040	0.042	158,900,587	0.0404	5.69%
2004-07-09	0	3.075	3.075	3.125	3.075	3.200	692,000	2,149,050	3.1056	0.039	0.039	0.040	0.039	0.041	54,036,504	0.0398	-4.65%
2004-07-08	0	3.225	3.150	3.275	3.150	3.225	978,000	3,162,126	3.2333	0.041	0.040	0.042	0.040	0.041	76,369,510	0.0414	-0.77%
2004-07-07	0	3.250	3.250	3.275	3.175	3.300	770,000	2,513,050	3.2637	0.042	0.042	0.042	0.041	0.042	60,127,324	0.0418	-1.52%
2004-07-06	0	3.300	3.250	3.300	3.250	3.350	152,000	501,450	3.2990	0.042	0.042	0.042	0.042	0.043	11,869,290	0.0422	1.54%
2004-07-05	0	3.250	3.250	3.275	3.175	3.300	1,113,000	3,537,804	3.1786	0.042	0.042	0.042	0.041	0.042	86,911,313	0.0407	2.36%
2004-07-02	0	3.175	3.175	3.200	3.050	3.250	2,165,000	6,869,670	3.1731	0.041	0.041	0.041	0.039	0.042	169,059,293	0.0406	2.42%
2004-06-30	0	3.100	3.050	3.100	3.050	3.100	600,467	1,836,778	3.0589	0.040	0.039	0.040	0.039	0.040	46,888,927	0.0392	3.33%
2004-06-29	0	3.000	3.000	3.025	3.000	3.150	506,000	1,555,350	3.0738	0.038	0.038	0.039	0.038	0.040	39,512,241	0.0394	-4.76%
2004-06-28	0	3.150	3.125	3.150	3.100	3.200	2,895,840	9,017,437	3.1139	0.040	0.040	0.040	0.040	0.041	226,128,713	0.0399	0.00%
2004-06-25	0	3.150	3.125	3.150	3.000	3.150	4,924,000	14,885,506	3.0231	0.040	0.040	0.040	0.038	0.040	384,502,522	0.0387	5.00%
2004-06-24	0	3.000	2.975	3.000	3.000	3.025	467,000	1,403,150	3.0046	0.038	0.038	0.038	0.038	0.039	36,466,831	0.0385	0.00%
2004-06-23	0	3.000	2.975	3.000	3.000	3.075	620,000	1,864,500	3.0073	0.038	0.038	0.038	0.038	0.039	48,414,209	0.0385	0.00%
2004-06-21	0	3.000	2.925	3.000	3.000	3.000	576,000	1,672,600	2.9038	0.038	0.037	0.038	0.038	0.038	44,978,362	0.0372	3.45%
2004-06-18	0	2.900	2.900	2.975	2.850	2.925	226,000	654,700	2.8969	0.037	0.037	0.038	0.036	0.037	17,647,760	0.0371	-3.33%
2004-06-17	0	3.000	2.975	3.000	2.900	3.100	453,000	1,358,000	2.9978	0.038	0.038	0.038	0.037	0.040	35,373,607	0.0384	4.35%
2004-06-16	0	2.875	2.875	2.950	2.850	3.050	3,600,000	10,753,300	2.9870	0.037	0.037	0.038	0.036	0.039	281,114,760	0.0383	-4.96%
2004-06-15	0	3.025	3.000	3.025	2.975	3.050	2,725,000	8,353,625	3.0656	0.039	0.038	0.039	0.038	0.039	212,788,256	0.0393	-1.63%
2004-06-14	0	3.075	3.075	3.125	3.075	3.175	316,000	987,050	3.1236	0.039	0.039	0.040	0.039	0.041	24,675,629	0.0400	-2.38%
2004-06-11	0	3.150	3.150	3.225	3.150	3.225	52,000	167,250	3.2163	0.040	0.040	0.041	0.040	0.041	4,060,547	0.0412	-1.56%
2004-06-10	0	3.200	3.150	3.200	3.150	3.200	66,000	208,000	3.1515	0.041	0.040	0.041	0.040	0.041	5,153,771	0.0404	0.00%
2004-06-09	0	3.200	3.200	3.225	3.125	3.250	260,000	832,900	3.2035	0.041	0.041	0.041	0.040	0.042	20,302,733	0.0410	2.40%
2004-06-08	0	3.125	3.125	3.150	3.075	3.200	594,000	1,852,800	3.1192	0.040	0.040	0.040	0.039	0.041	46,383,935	0.0399	0.00%
2004-06-07	0	3.125	3.100	3.125	3.075	3.175	512,789	1,598,497	3.1173	0.040	0.040	0.040	0.039	0.041	40,042,377	0.0399	1.63%
2004-06-04	0	3.075	3.050	3.125	3.000	3.125	226,000	690,600	3.0558	0.039	0.039	0.040	0.038	0.040	17,647,760	0.0391	-1.60%
2004-06-03	0	3.125	3.100	3.125	3.100	3.250	321,599	1,024,457	3.1855	0.040	0.040	0.040	0.040	0.042	25,112,841	0.0408	-1.57%
2004-06-02	0	3.175	3.150	3.175	3.150	3.225	134,400	427,130	3.1781	0.041	0.040	0.041	0.040	0.041	10,494,951	0.0407	0.79%
2004-06-01	0	3.150	3.150	3.200	3.150	3.200	104,000	329,200	3.1654	0.040	0.040	0.041	0.040	0.041	8,121,093	0.0405	-2.33%
2004-05-31	0	3.225	3.200	3.250	3.150	3.250	624,000	1,969,900	3.1569	0.041	0.041	0.042	0.040	0.042	48,726,558	0.0404	3.20%
2004-05-28	0	3.125	3.100	3.150	3.075	3.200	1,940,000	6,094,600	3.1415	0.040	0.040	0.040	0.039	0.041	151,489,621	0.0402	-1.57%
2004-05-27	0	3.175	3.175	3.200	3.125	3.200	398,000	1,261,800	3.1704	0.041	0.041	0.041	0.040	0.041	31,078,799	0.0406	3.25%
2004-05-25	0	3.075	3.025	3.075	3.000	3.100	628,000	1,919,950	3.0572	0.039	0.039	0.039	0.038	0.040	49,038,908	0.0392	2.50%
2004-05-24	0	3.000	2.975	3.000	2.875	3.025	657,541	1,944,853	2.9578	0.038	0.038	0.038	0.037	0.039	51,345,689	0.0379	5.26%
2004-05-21	0	2.850	2.850	2.900	2.800	2.900	1,492,000	4,216,250	2.8259	0.036	0.036	0.037	0.036	0.037	116,506,451	0.0362	1.79%
2004-05-20	0	2.800	2.775	2.800	2.800	2.825	1,998,000	5,594,550	2.8001	0.036	0.036	0.036	0.036	0.036	156,018,692	0.0359	0.00%
2004-05-19	0	2.800	2.800	2.825	2.775	2.900	4,308,000	12,179,800	2.8273	0.036	0.036	0.036	0.036	0.037	336,400,663	0.0362	-0.88%
2004-05-18	0	2.825	2.800	2.825	2.800	2.850	468,000	1,317,450	2.8151	0.036	0.036	0.036	0.036	0.036	36,544,919	0.0361	0.89%
2004-05-17	0	2.800	2.800	2.825	2.775	2.825	179,840	505,826	2.8126	0.036	0.036	0.036	0.036	0.036	14,043,244	0.0360	-5.88%
2004-05-14	0	2.975	2.950	3.000	2.950	3.100	920,000	2,766,800	3.0074	0.038	0.038	0.038	0.038	0.040	71,840,439	0.0385	-2.78%
2004-05-13	0	3.100	3.100	3.150	3.100	3.125	100,000	310,350	3.1035	0.039	0.039	0.040	0.039	0.040	7,910,818	0.0392	-1.59%
2004-05-12	0	3.150	3.150	3.175	3.125	3.150	52,000	163,448	3.1432	0.040	0.040	0.040	0.040	0.040	4,113,626	0.0397	1.61%
2004-05-11	0	3.100	3.100	3.200	3.050	3.200	910,000	2,840,750	3.1217	0.039	0.039	0.040	0.039	0.040	71,988,448	0.0395	0.00%
2004-05-10	0	3.100	3.075	3.100	3.075	3.200	582,000	1,802,150	3.0965	0.039	0.039	0.039	0.039	0.040	46,040,963	0.0391	-3.13%
2004-05-07	0	3.200	3.200	3.275	3.150	3.200	238,000	760,300	3.1945	0.040	0.040	0.041	0.040	0.040	18,827,748	0.0404	0.00%
2004-05-06	0	3.200	3.200	3.250	3.200	3.300	1,606,000	5,356,150	3.3351	0.040	0.040	0.041	0.040	0.042	127,047,744	0.0422	-1.54%
2004-05-05	0	3.250	3.225	3.250	3.200	3.275	443,295	1,433,540	3.2338	0.041	0.041	0.041	0.040	0.041	35,068,263	0.0409	-0.76%
2004-05-04	0	3.275	3.200	3.275	3.200	3.275	220,000	707,750	3.2170	0.041	0.040	0.041	0.040	0.041	17,403,801	0.0407	-0.76%
2004-05-03	0	3.300	3.225	3.300	3.225	3.300	332,000	1,093,550	3.2938	0.042	0.041	0.042	0.041	0.042	26,263,917	0.0416	0.00%
2004-04-30	0	3.300	3.225	3.300	3.150	3.300	348,000	1,127,550	3.2401	0.042	0.041	0.042	0.040	0.042	27,529,648	0.0410	4.76%
2004-04-29	0	3.150	3.150	3.200	3.075	3.175	645,000	2,016,400	3.1262	0.040	0.040	0.040	0.039	0.040	51,024,779	0.0395	-1.56%
2004-04-28	0	3.200	3.125	3.200	3.125	3.300	1,622,000	5,222,750	3.2199	0.040	0.040	0.040	0.040	0.042	128,313,475	0.0407	-3.03%
2004-04-27	0	3.300	3.300	3.350	3.300	3.350	84,000	280,450	3.3387	0.042	0.042	0.042	0.042	0.042	6,645,087	0.0422	-2.94%
2004-04-26	0	3.400	3.350	3.400	3.350	3.450	1,705,000	5,798,350	3.4008	0.043	0.042	0.043	0.042	0.044	134,879,454	0.0430	-1.45%
2004-04-23	0	3.450	3.400	3.475	3.425	3.475	789,000	2,717,200	3.4439	0.044	0.043	0.044	0.043	0.044	62,416,357	0.0435	3.76%
2004-04-22	0	3.325	3.325	3.375	3.325	3.375	230,000	769,012	3.3435	0.042	0.042	0.043	0.042	0.043	18,194,882	0.0423	0.76%
2004-04-21	0	3.300	3.275	3.325	3.300	3.375	794,000	2,645,250	3.3315	0.042	0.041	0.042	0.042	0.043	62,811,898	0.0421	-2.22%
2004-04-20	0	3.375	3.350	3.375	3.375	3.400	196,550	672,138	3.4197	0.043	0.042	0.043	0.043	0.043	15,548,714	0.0432	-3.57%
2004-04-19	0	3.500	3.450	3.500	3.450	3.500	134,000	468,500	3.4963	0.044	0.044	0.044	0.044	0.044	10,600,497	0.0442	0.00%
2004-04-16	0	3.500	3.475	3.500	3.450	3.525	1,078,000	3,771,150	3.4983	0.044	0.044	0.044	0.044	0.045	85,278,623	0.0442	0.72%
2004-04-15	0	3.475	3.475	3.500	3.375	3.500	494,000	1,696,050	3.4333	0.044	0.044	0.044	0.043	0.044	39,079,443	0.0434	-0.71%
2004-04-14	0	3.500	3.425	3.500	3.400	3.500	980,000	3,385,450	3.4545	0.044	0.043	0.044	0.043	0.044	77,526,021	0.0437	-0.71%
2004-04-13	0	3.525	3.525	3.550	3.500	3.575	1,434,000	5,084,700	3.5458	0.045	0.045	0.045	0.044	0.045	113,441,136	0.0448	0.71%
2004-04-08	0	3.500	3.475	3.500	3.475	3.500	1,496,000	5,231,900	3.4973	0.044	0.044	0.044	0.044	0.044	118,345,844	0.0442	0.00%
2004-04-07	0	3.500	3.475	3.500	3.475	3.525	1,314,000	4,595,550	3.4974	0.044	0.044	0.044	0.044	0.045	103,948,154	0.0442	-0.71%
2004-04-06	0	3.525	3.525	3.550	3.400	3.525	1,398,000	4,858,300	3.4752	0.045	0.045	0.045	0.043	0.045	110,593,242	0.0439	2.92%
2004-04-02	0	3.425	3.400	3.425	3.375	3.450	1,138,900	3,865,883	3.3944	0.043	0.043	0.043	0.043	0.044	90,096,311	0.0429	0.74%
2004-04-01	0	3.400	3.350	3.400	3.175	3.400	4,444,000	14,778,150	3.3254	0.043	0.042	0.043	0.040	0.043	351,556,771	0.0420	7.09%
2004-03-31	0	3.175	3.175	3.200	3.150	3.250	921,000	2,935,150	3.1869	0.040	0.040	0.040	0.040	0.041	72,858,638	0.0403	2.42%
2004-03-30	0	3.100	3.075	3.100	3.075	3.300	1,968,000	6,236,650	3.1690	0.039	0.039	0.039	0.039	0.042	155,684,906	0.0401	-6.06%
2004-03-29	0	3.300	3.275	3.300	3.275	3.325	638,000	2,107,800	3.3038	0.042	0.041	0.042	0.041	0.042	50,471,022	0.0418	-0.75%
2004-03-26	0	3.325	3.300	3.325	3.275	3.350	1,200,000	3,961,848	3.3015	0.042	0.042	0.042	0.041	0.042	94,929,821	0.0417	2.31%
2004-03-25	0	3.250	3.250	3.275	3.250	3.275	738,000	2,400,350	3.2525	0.041	0.041	0.041	0.041	0.041	58,381,840	0.0411	-2.99%
2004-03-24	0	3.350	3.275	3.350	3.275	3.350	886,000	2,927,800	3.3045	0.042	0.041	0.042	0.041	0.042	70,089,851	0.0418	0.75%
2004-03-23	0	3.325	3.325	3.350	3.275	3.350	1,004,200	3,345,465	3.3315	0.042	0.042	0.042	0.041	0.042	79,440,439	0.0421	0.76%
2004-03-22	0	3.300	3.250	3.300	3.250	3.300	592,000	1,939,000	3.2753	0.042	0.041	0.042	0.041	0.042	46,832,045	0.0414	0.76%
2004-03-19	0	3.275	3.250	3.275	3.225	3.275	246,550	799,933	3.2445	0.041	0.041	0.041	0.041	0.041	19,504,123	0.0410	0.00%
2004-03-18	0	3.275	3.250	3.275	3.275	3.325	396,000	1,300,700	3.2846	0.041	0.041	0.041	0.041	0.042	31,326,841	0.0415	-0.76%
2004-03-17	0	3.300	3.275	3.300	3.275	3.300	464,000	1,522,750	3.2818	0.042	0.041	0.042	0.041	0.042	36,706,197	0.0415	0.76%
2004-03-16	0	3.275	3.275	3.300	3.250	3.275	209,000	682,575	3.2659	0.041	0.041	0.042	0.041	0.041	16,533,610	0.0413	-2.24%
2004-03-15	0	3.350	3.275	3.350	3.250	3.350	188,446	621,080	3.2958	0.042	0.041	0.042	0.041	0.042	14,907,621	0.0417	2.29%
2004-03-12	0	3.275	3.250	3.275	3.250	3.400	1,269,300	4,164,898	3.2813	0.041	0.041	0.041	0.041	0.043	100,412,018	0.0415	-3.68%
2004-03-11	0	3.400	3.300	3.450	3.275	3.450	1,412,855	4,696,864	3.3244	0.043	0.042	0.044	0.041	0.044	111,768,394	0.0420	0.00%
2004-03-10	0	3.400	3.400	3.425	3.375	3.450	744,000	2,539,000	3.4126	0.043	0.043	0.043	0.043	0.044	58,856,489	0.0431	-2.16%
2004-03-09	0	3.475	3.450	3.475	3.450	3.500	276,000	958,200	3.4717	0.044	0.044	0.044	0.044	0.044	21,833,859	0.0439	-0.71%
2004-03-08	0	3.500	3.475	3.500	3.450	3.500	250,000	874,775	3.4991	0.044	0.044	0.044	0.044	0.044	19,777,046	0.0442	1.45%
2004-03-05	0	3.450	3.450	3.500	3.450	3.500	1,072,000	3,723,942	3.4738	0.044	0.044	0.044	0.044	0.044	84,803,973	0.0439	-2.13%
2004-03-04	0	3.525	3.525	3.550	3.525	3.550	450,000	1,589,500	3.5322	0.045	0.045	0.045	0.045	0.045	35,598,683	0.0447	-1.40%
2004-03-03	0	3.575	3.525	3.575	3.500	3.575	290,000	1,028,250	3.5457	0.045	0.045	0.045	0.044	0.045	22,941,373	0.0448	0.00%
2004-03-02	0	3.575	3.575	3.600	3.550	3.625	1,140,000	4,107,500	3.6031	0.045	0.045	0.046	0.045	0.046	90,183,330	0.0455	2.88%
2004-03-01	0	3.475	3.475	3.550	3.475	3.625	3,099,000	10,948,261	3.5328	0.044	0.044	0.045	0.044	0.046	245,156,263	0.0447	0.00%
2004-02-27	0	3.475	3.475	3.500	3.475	3.625	2,072,000	7,361,150	3.5527	0.044	0.044	0.044	0.044	0.046	163,912,158	0.0449	-4.14%
2004-02-26	0	3.625	3.625	3.675	3.600	3.675	496,000	1,800,150	3.6293	0.046	0.046	0.046	0.046	0.046	39,237,659	0.0459	-1.36%
2004-02-25	0	3.675	3.625	3.675	3.625	3.725	654,000	2,406,950	3.6804	0.046	0.046	0.046	0.046	0.047	51,736,752	0.0465	-1.34%
2004-02-24	0	3.725	3.700	3.725	3.675	3.725	1,593,000	5,895,600	3.7009	0.047	0.047	0.047	0.046	0.047	126,019,337	0.0468	0.00%
2004-02-23	0	3.725	3.725	3.750	3.700	3.750	502,000	1,870,050	3.7252	0.047	0.047	0.047	0.047	0.047	39,712,308	0.0471	0.68%
2004-02-20	0	3.700	3.700	3.750	3.700	3.775	2,173,000	8,120,700	3.7371	0.047	0.047	0.047	0.047	0.048	171,902,084	0.0472	-0.67%
2004-02-19	0	3.725	3.725	3.750	3.725	3.900	708,000	2,698,800	3.8119	0.047	0.047	0.047	0.047	0.049	56,008,594	0.0482	-1.32%
2004-02-18	0	3.775	3.725	3.800	3.775	3.825	2,648,360	10,049,282	3.7945	0.048	0.047	0.048	0.048	0.048	209,506,951	0.0480	0.67%
2004-02-17	0	3.750	3.725	3.750	3.675	3.800	1,640,000	6,113,800	3.7279	0.047	0.047	0.047	0.046	0.048	129,737,422	0.0471	-0.66%
2004-02-16	0	3.775	3.750	3.800	3.750	3.825	478,000	1,812,700	3.7923	0.048	0.047	0.048	0.047	0.048	37,813,712	0.0479	-1.31%
2004-02-13	0	3.825	3.825	3.900	3.750	3.900	4,827,999	18,466,946	3.8250	0.048	0.048	0.049	0.047	0.049	381,934,234	0.0484	0.00%
2004-02-12	0	3.825	3.800	3.825	3.800	3.825	886,000	3,374,900	3.8091	0.048	0.048	0.048	0.048	0.048	70,089,851	0.0482	1.32%
2004-02-11	0	3.775	3.725	3.800	3.725	3.825	1,841,000	6,995,450	3.7998	0.048	0.047	0.048	0.047	0.048	145,638,167	0.0480	-0.66%
2004-02-10	0	3.800	3.725	3.800	3.725	3.900	1,652,000	6,347,150	3.8421	0.048	0.047	0.048	0.047	0.049	130,686,720	0.0486	-2.56%
2004-02-09	0	3.900	3.875	3.900	3.800	3.900	2,070,000	7,999,350	3.8644	0.049	0.049	0.049	0.048	0.049	163,753,941	0.0488	3.31%
2004-02-06	0	3.775	3.775	3.800	3.650	3.800	3,378,000	12,716,750	3.7646	0.048	0.048	0.048	0.046	0.048	267,227,446	0.0476	3.42%
2004-02-05	0	3.650	3.600	3.650	3.600	3.650	384,000	1,388,800	3.6167	0.046	0.046	0.046	0.046	0.046	30,377,543	0.0457	0.69%
2004-02-04	0	3.625	3.600	3.625	3.575	3.625	3,056,000	10,909,900	3.5700	0.046	0.046	0.046	0.045	0.046	241,754,611	0.0451	1.40%
2004-02-03	0	3.575	3.600	3.625	3.575	3.650	3,850,000	13,913,736	3.6140	0.045	0.046	0.046	0.045	0.046	304,566,509	0.0457	-3.38%
2004-02-02	0	3.700	3.700	3.725	3.600	3.825	2,328,000	8,671,580	3.7249	0.047	0.047	0.047	0.046	0.048	184,163,853	0.0471	-3.90%
2004-01-30	0	3.850	3.775	3.850	3.800	3.875	858,000	3,285,500	3.8293	0.049	0.048	0.049	0.048	0.049	67,874,822	0.0484	-0.65%
2004-01-29	0	3.875	3.825	3.850	3.775	3.875	1,092,000	4,179,800	3.8277	0.049	0.048	0.049	0.048	0.049	86,386,137	0.0484	0.00%
2004-01-28	0	3.875	3.875	3.900	3.700	4.025	2,599,000	10,193,750	3.9222	0.049	0.049	0.049	0.047	0.051	205,602,171	0.0496	-3.73%
2004-01-27	0	4.025	4.025	4.050	3.975	4.050	3,620,000	14,484,600	4.0013	0.051	0.051	0.051	0.050	0.051	286,371,627	0.0506	0.63%
2004-01-26	0	4.000	3.950	4.025	3.850	4.025	12,070,000	48,080,300	3.9835	0.051	0.050	0.051	0.049	0.051	954,835,783	0.0504	3.90%
2004-01-21	0	3.850	3.850	3.900	3.800	3.925	764,000	2,953,300	3.8656	0.049	0.049	0.049	0.048	0.050	60,438,653	0.0489	-1.28%
2004-01-20	0	3.900	3.875	3.900	3.700	3.925	3,359,779	12,974,856	3.8618	0.049	0.049	0.049	0.047	0.050	265,786,016	0.0488	6.12%
2004-01-19	0	3.675	3.675	3.700	3.625	3.675	568,000	2,073,698	3.6509	0.046	0.046	0.047	0.046	0.046	44,933,449	0.0462	0.00%
2004-01-16	0	3.675	3.600	3.675	3.600	3.775	963,330	3,499,672	3.6329	0.046	0.046	0.046	0.046	0.048	76,207,287	0.0459	0.00%
2004-01-15	0	3.675	3.625	3.675	3.625	3.725	1,083,500	3,974,238	3.6680	0.046	0.046	0.046	0.046	0.047	85,713,718	0.0464	-1.34%
2004-01-14	0	3.725	3.700	3.725	3.675	3.850	1,592,000	5,960,000	3.7437	0.047	0.047	0.047	0.046	0.049	125,940,229	0.0473	-3.25%
2004-01-13	0	3.850	3.825	3.850	3.725	3.900	7,776,000	29,678,100	3.8166	0.049	0.048	0.049	0.047	0.049	615,145,240	0.0482	1.99%
2004-01-12	0	3.775	3.775	3.800	3.650	3.800	6,407,788	24,117,982	3.7639	0.048	0.048	0.048	0.046	0.048	506,908,473	0.0476	4.86%
2004-01-09	0	3.600	3.575	3.600	3.550	3.625	2,322,000	8,348,080	3.5952	0.046	0.045	0.046	0.045	0.046	183,689,204	0.0454	2.13%
2004-01-08	0	3.525	3.525	3.550	3.450	3.575	1,114,000	3,918,650	3.5176	0.045	0.045	0.045	0.044	0.045	88,126,517	0.0445	-0.70%
2004-01-07	0	3.550	3.525	3.550	3.500	3.575	3,122,000	11,071,850	3.5464	0.045	0.045	0.045	0.044	0.045	246,975,751	0.0448	2.16%
2004-01-06	0	3.475	3.475	3.500	3.475	3.550	1,354,533	4,761,726	3.5154	0.044	0.044	0.044	0.044	0.045	107,154,646	0.0444	0.00%
2004-01-05	0	3.475	3.450	3.500	3.400	3.500	2,382,000	8,237,200	3.4581	0.044	0.044	0.044	0.043	0.044	188,435,695	0.0437	2.21%
2004-01-02	0	3.400	3.400	3.450	3.375	3.450	374,000	1,282,600	3.4294	0.043	0.043	0.044	0.043	0.044	29,586,461	0.0434	-0.73%
2003-12-31	0	3.425	3.375	3.425	3.400	3.450	296,000	1,010,950	3.4154	0.043	0.043	0.043	0.043	0.044	23,416,023	0.0432	0.00%
2003-12-30	0	3.425	3.400	3.425	3.375	3.425	399,000	1,354,575	3.3949	0.043	0.043	0.043	0.043	0.043	31,564,165	0.0429	1.48%
2003-12-29	0	3.375	3.375	3.400	3.375	3.450	545,919	1,844,677	3.3790	0.043	0.043	0.043	0.043	0.044	43,186,661	0.0427	-2.17%
2003-12-24	0	3.450	3.425	3.450	3.375	3.450	732,000	2,450,850	3.3482	0.044	0.043	0.044	0.043	0.044	57,907,191	0.0423	0.73%
2003-12-23	0	3.425	3.350	3.425	3.325	3.425	1,407,909	4,740,487	3.3670	0.043	0.042	0.043	0.042	0.043	111,377,125	0.0426	1.48%
2003-12-22	0	3.375	3.350	3.375	3.350	3.500	1,254,000	4,275,068	3.4091	0.043	0.042	0.043	0.042	0.044	99,201,663	0.0431	-2.17%
2003-12-19	0	3.450	3.450	3.475	3.450	3.525	1,358,000	4,741,850	3.4918	0.044	0.044	0.044	0.044	0.045	107,428,914	0.0441	0.73%
2003-12-18	0	3.425	3.425	3.450	3.400	3.450	317,000	1,087,868	3.4318	0.043	0.043	0.044	0.043	0.044	25,077,294	0.0434	0.00%
2003-12-17	0	3.425	3.400	3.450	3.400	3.500	1,606,000	5,532,000	3.4446	0.043	0.043	0.044	0.043	0.044	127,047,744	0.0435	-0.72%
2003-12-16	0	3.450	3.450	3.500	3.450	3.600	1,094,000	3,835,000	3.5055	0.044	0.044	0.044	0.044	0.046	86,544,354	0.0443	-3.50%
2003-12-15	0	3.575	3.525	3.575	3.550	3.650	1,786,000	6,422,350	3.5959	0.045	0.045	0.045	0.045	0.046	141,287,217	0.0455	0.70%
2003-12-12	0	3.550	3.525	3.550	3.550	3.600	1,014,000	3,612,200	3.5623	0.045	0.045	0.045	0.045	0.046	80,215,699	0.0450	0.00%
2003-12-11	0	3.550	3.525	3.550	3.500	3.550	1,451,965	5,113,918	3.5221	0.045	0.045	0.045	0.044	0.045	114,862,315	0.0445	2.16%
2003-12-10	0	3.475	3.475	3.500	3.475	3.550	948,000	3,318,400	3.5004	0.044	0.044	0.044	0.044	0.045	74,994,559	0.0442	-2.11%
2003-12-09	0	3.550	3.550	3.575	3.550	3.600	146,000	519,600	3.5589	0.045	0.045	0.045	0.045	0.046	11,549,795	0.0450	-1.39%
2003-12-08	0	3.600	3.550	3.600	3.500	3.600	2,004,000	7,149,500	3.5676	0.046	0.045	0.046	0.044	0.046	158,532,801	0.0451	2.13%
2003-12-05	0	3.525	3.500	3.525	3.500	3.550	1,658,000	5,848,200	3.5273	0.045	0.044	0.045	0.044	0.045	131,161,369	0.0446	0.00%
2003-12-04	0	3.525	3.525	3.550	3.500	3.550	736,000	2,598,800	3.5310	0.045	0.045	0.045	0.044	0.045	58,223,624	0.0446	0.00%
2003-12-03	0	3.525	3.525	3.550	3.500	3.625	1,950,000	6,934,150	3.5560	0.045	0.045	0.045	0.044	0.046	154,260,959	0.0450	2.17%
2003-12-02	0	3.450	3.450	3.475	3.450	3.700	4,308,000	15,397,100	3.5741	0.044	0.044	0.044	0.044	0.047	340,798,058	0.0452	-2.13%
2003-12-01	0	3.525	3.500	3.550	3.525	3.575	658,000	2,331,200	3.5429	0.045	0.044	0.045	0.045	0.045	52,053,185	0.0448	-0.70%
2003-11-28	0	3.550	3.525	3.550	3.550	3.600	248,000	889,200	3.5855	0.045	0.045	0.045	0.045	0.046	19,618,830	0.0453	-0.70%
2003-11-27	0	3.575	3.575	3.600	3.525	3.600	324,000	1,158,400	3.5753	0.045	0.045	0.046	0.045	0.046	25,631,052	0.0452	-1.38%
2003-11-26	0	3.625	3.575	3.625	3.575	3.675	4,117,028	14,813,987	3.5982	0.046	0.045	0.046	0.045	0.046	325,690,609	0.0455	0.69%
2003-11-25	0	3.600	3.600	3.625	3.550	3.625	1,058,950	3,817,525	3.6050	0.046	0.046	0.046	0.045	0.046	83,771,612	0.0456	1.41%
2003-11-24	0	3.550	3.525	3.550	3.500	3.550	1,304,322	4,575,953	3.5083	0.045	0.045	0.045	0.044	0.045	103,182,545	0.0443	1.43%
2003-11-21	0	3.500	3.475	3.500	3.400	3.500	518,550	1,788,715	3.4495	0.044	0.044	0.044	0.043	0.044	41,021,549	0.0436	2.94%
2003-11-20	0	3.400	3.400	3.450	3.400	3.500	723,000	2,513,200	3.4761	0.043	0.043	0.044	0.043	0.044	57,195,217	0.0439	-2.16%
2003-11-19	0	3.475	3.450	3.475	3.375	3.475	860,400	2,933,830	3.4098	0.044	0.044	0.044	0.043	0.044	68,064,682	0.0431	1.46%
2003-11-18	0	3.425	3.400	3.425	3.400	3.450	662,000	2,269,500	3.4282	0.043	0.043	0.043	0.043	0.044	52,369,618	0.0433	-0.72%
2003-11-17	0	3.450	3.450	3.475	3.450	3.475	996,000	3,466,750	3.4807	0.044	0.044	0.044	0.044	0.044	78,791,751	0.0440	-1.43%
2003-11-14	0	3.500	3.475	3.500	3.475	3.575	2,948,848	10,266,233	3.4814	0.044	0.044	0.044	0.044	0.045	233,278,011	0.0440	0.72%
2003-11-13	0	3.475	3.425	3.475	3.375	3.475	1,856,000	6,371,750	3.4331	0.044	0.043	0.044	0.043	0.044	146,824,790	0.0434	1.46%
2003-11-12	0	3.425	3.400	3.450	3.425	3.550	1,250,292	4,312,378	3.4491	0.043	0.043	0.044	0.043	0.045	98,908,330	0.0436	-2.84%
2003-11-11	0	3.525	3.500	3.550	3.375	3.650	2,796,424	9,820,657	3.5119	0.045	0.044	0.045	0.043	0.046	221,220,025	0.0444	-3.42%
2003-11-10	0	3.650	3.650	3.675	3.650	3.750	946,000	3,492,950	3.6923	0.046	0.046	0.046	0.046	0.047	74,836,342	0.0467	-2.67%
2003-11-07	0	3.750	3.725	3.750	3.675	3.825	2,533,900	9,477,258	3.7402	0.047	0.047	0.047	0.046	0.048	200,452,228	0.0473	1.35%
2003-11-06	0	3.700	3.675	3.700	3.625	3.700	910,000	3,345,468	3.6763	0.047	0.046	0.047	0.046	0.047	71,988,448	0.0465	0.00%
2003-11-05	0	3.700	3.650	3.700	3.650	3.750	2,664,000	9,910,160	3.7200	0.047	0.046	0.047	0.046	0.047	210,744,203	0.0470	1.37%
2003-11-04	0	3.650	3.625	3.650	3.625	3.900	2,155,884	8,030,471	3.7249	0.046	0.046	0.046	0.046	0.049	170,548,069	0.0471	-2.67%
2003-11-03	0	3.750	3.725	3.775	3.750	3.825	1,156,000	4,369,110	3.7795	0.047	0.047	0.048	0.047	0.048	91,449,061	0.0478	-1.32%
2003-10-31	0	3.800	3.775	3.800	3.700	3.825	504,139	1,906,461	3.7816	0.048	0.048	0.048	0.047	0.048	39,881,521	0.0478	1.33%
2003-10-30	0	3.750	3.725	3.775	3.725	3.775	574,000	2,150,700	3.7469	0.047	0.047	0.048	0.047	0.048	45,408,098	0.0474	0.00%
2003-10-29	0	3.750	3.725	3.750	3.650	3.825	2,924,000	10,963,350	3.7494	0.047	0.047	0.047	0.046	0.048	231,312,331	0.0474	4.17%
2003-10-28	0	3.600	3.575	3.600	3.550	3.650	3,215,000	11,484,275	3.5721	0.046	0.045	0.046	0.045	0.046	254,332,812	0.0452	0.70%
2003-10-27	0	3.575	3.575	3.600	3.575	3.700	332,983	1,201,641	3.6087	0.045	0.045	0.046	0.045	0.047	26,341,680	0.0456	-0.69%
2003-10-24	0	3.600	3.575	3.600	3.550	3.675	1,842,000	6,638,550	3.6040	0.046	0.045	0.046	0.045	0.046	145,717,275	0.0456	2.86%
2003-10-23	0	3.500	3.500	3.525	3.500	3.825	1,512,000	5,466,800	3.6156	0.044	0.044	0.045	0.044	0.048	119,611,575	0.0457	-7.28%
2003-10-22	0	3.775	3.775	3.825	3.750	3.900	700,000	2,664,700	3.8067	0.048	0.048	0.048	0.047	0.049	55,375,729	0.0481	-3.21%
2003-10-21	0	3.900	3.875	3.900	3.900	4.000	849,000	3,353,650	3.9501	0.049	0.049	0.049	0.049	0.051	67,162,848	0.0499	-1.27%
2003-10-20	0	3.950	3.925	3.950	3.900	3.950	600,000	2,367,250	3.9454	0.050	0.050	0.050	0.049	0.050	47,464,911	0.0499	0.64%
2003-10-17	0	3.925	3.925	3.950	3.900	3.950	871,116	3,405,516	3.9094	0.050	0.050	0.050	0.049	0.050	68,912,405	0.0494	-0.63%
2003-10-16	0	3.950	3.925	3.950	3.900	3.975	1,450,509	5,714,896	3.9399	0.050	0.050	0.050	0.049	0.050	114,747,133	0.0498	1.94%
2003-10-15	0	3.875	3.825	3.875	3.775	3.900	1,888,775	7,248,698	3.8378	0.049	0.048	0.049	0.048	0.049	149,417,561	0.0485	1.97%
2003-10-14	0	3.800	3.775	3.800	3.800	3.875	584,000	2,243,350	3.8414	0.048	0.048	0.048	0.048	0.049	46,199,180	0.0486	0.00%
2003-10-13	0	3.800	3.775	3.800	3.775	3.800	595,111	2,262,835	3.8024	0.048	0.048	0.048	0.048	0.048	47,078,151	0.0481	0.00%
2003-10-10	0	3.800	3.750	3.800	3.750	4.050	5,522,262	21,017,835	3.8060	0.048	0.047	0.048	0.047	0.051	436,856,119	0.0481	-3.80%
2003-10-09	0	3.950	3.925	3.950	3.950	4.025	788,200	3,172,620	4.0251	0.050	0.050	0.050	0.050	0.051	62,353,071	0.0509	-1.86%
2003-10-08	0	4.025	4.000	4.100	4.000	4.100	32,000	129,100	4.0344	0.051	0.051	0.052	0.051	0.052	2,531,462	0.0510	-2.42%
2003-10-07	0	4.125	4.050	4.125	4.050	4.200	3,594,000	14,997,750	4.1730	0.052	0.051	0.052	0.051	0.053	284,314,814	0.0528	0.61%
2003-10-06	0	4.100	4.100	4.125	4.100	4.250	902,614	3,789,648	4.1985	0.052	0.052	0.052	0.052	0.054	71,404,155	0.0531	-1.20%
2003-10-03	0	4.150	4.150	4.200	4.050	4.300	1,716,000	7,305,453	4.2573	0.052	0.052	0.053	0.051	0.054	135,749,644	0.0538	-2.92%
2003-10-02	0	4.275	4.275	4.300	4.200	4.300	1,532,000	6,568,150	4.2873	0.054	0.054	0.054	0.053	0.054	121,193,738	0.0542	0.00%
2003-09-30	0	4.275	4.200	4.300	4.200	4.300	1,356,000	5,774,660	4.2586	0.054	0.053	0.054	0.053	0.054	107,270,698	0.0538	1.79%
2003-09-29	0	4.200	4.150	4.225	4.150	4.200	512,000	2,142,564	4.1847	0.053	0.052	0.053	0.052	0.053	40,503,390	0.0529	1.20%
2003-09-26	0	4.150	4.150	4.200	4.075	4.225	1,270,532	5,305,768	4.1760	0.052	0.052	0.053	0.052	0.053	100,509,479	0.0528	-1.19%
2003-09-25	0	4.200	4.175	4.200	4.050	4.300	1,630,000	6,779,660	4.1593	0.053	0.053	0.053	0.051	0.054	128,946,340	0.0526	-2.89%
2003-09-24	0	4.325	4.350	-	3.900	4.325	2,204,199	8,834,330	4.0080	0.055	0.055	-	0.049	0.055	174,370,180	0.0507	10.90%
2003-09-23	0	3.900	3.900	3.925	3.600	3.925	3,183,840	12,172,212	3.8231	0.049	0.049	0.050	0.046	0.050	251,867,801	0.0483	8.94%
2003-09-22	0	3.600	3.575	3.625	3.550	3.675	1,824,000	6,616,312	3.6274	0.045	0.045	0.046	0.045	0.046	145,099,436	0.0456	-2.04%
2003-09-19	0	3.675	3.725	3.750	3.450	3.725	3,194,566	11,515,137	3.6046	0.046	0.047	0.047	0.043	0.047	254,128,139	0.0453	8.89%
2003-09-18	0	3.375	3.375	3.400	3.350	3.450	1,446,000	4,920,410	3.4028	0.042	0.042	0.043	0.042	0.043	115,029,487	0.0428	-2.88%
2003-09-17	0	3.475	3.475	3.500	3.375	3.500	1,976,267	6,855,944	3.4691	0.044	0.044	0.044	0.042	0.044	157,212,295	0.0436	3.73%
2003-09-16	0	3.350	3.350	3.375	3.325	3.375	2,032,503	6,779,535	3.3356	0.042	0.042	0.042	0.042	0.042	161,685,877	0.0419	-2.19%
2003-09-15	0	3.425	3.400	3.450	3.400	3.475	366,132	1,261,239	3.4448	0.043	0.043	0.043	0.043	0.044	29,125,848	0.0433	-0.72%
2003-09-11	0	3.450	3.400	3.475	3.400	3.475	444,826	1,527,714	3.4344	0.043	0.043	0.044	0.043	0.044	35,385,966	0.0432	3.76%
2003-09-10	0	3.325	3.325	3.350	3.300	3.425	1,401,097	4,706,770	3.3593	0.042	0.042	0.042	0.041	0.043	111,457,448	0.0422	-4.32%
2003-09-09	0	3.475	3.450	3.475	3.400	3.500	1,479,651	5,093,906	3.4426	0.044	0.043	0.044	0.043	0.044	117,706,428	0.0433	0.00%
2003-09-08	0	3.475	3.475	3.500	3.375	3.575	2,401,614	8,321,542	3.4650	0.044	0.044	0.044	0.042	0.045	191,048,704	0.0436	-0.71%
2003-09-05	0	3.500	3.475	3.500	3.475	3.800	2,248,213	8,104,974	3.6051	0.044	0.044	0.044	0.044	0.048	178,845,635	0.0453	-6.04%
2003-09-04	0	3.725	3.650	3.725	3.650	3.750	1,601,299	5,910,819	3.6913	0.047	0.046	0.047	0.046	0.047	127,383,543	0.0464	0.68%
2003-09-03	0	3.700	3.600	3.725	3.550	3.725	3,092,000	11,322,634	3.6619	0.047	0.045	0.047	0.045	0.047	245,969,000	0.0460	4.96%
2003-09-02	0	3.525	3.500	3.525	3.450	3.550	160,000	565,000	3.5313	0.044	0.044	0.044	0.043	0.045	12,728,021	0.0444	0.71%
2003-09-01	0	3.500	3.475	3.500	3.300	3.725	2,320,373	8,208,742	3.5377	0.044	0.044	0.044	0.041	0.047	184,585,972	0.0445	6.06%
2003-08-29	0	3.300	3.325	3.475	3.250	3.500	1,499,000	5,180,225	3.4558	0.041	0.042	0.044	0.041	0.044	119,245,644	0.0434	-7.04%
2003-08-28	0	3.550	3.500	3.550	3.475	3.550	484,000	1,705,850	3.5245	0.045	0.044	0.045	0.044	0.045	38,502,263	0.0443	2.90%
2003-08-27	0	3.450	3.425	3.475	3.450	3.600	978,360	3,453,642	3.5300	0.043	0.043	0.044	0.043	0.045	77,828,665	0.0444	-4.17%
2003-08-26	0	3.600	3.575	3.600	3.500	3.600	2,454,784	8,740,770	3.5607	0.045	0.045	0.045	0.044	0.045	195,278,385	0.0448	2.86%
2003-08-25	0	3.500	3.475	3.500	3.375	3.625	2,672,000	9,440,350	3.5331	0.044	0.044	0.044	0.042	0.046	212,557,946	0.0444	2.94%
2003-08-22	0	3.400	3.400	3.450	3.350	3.475	2,078,000	7,091,936	3.4129	0.043	0.043	0.043	0.042	0.044	165,305,169	0.0429	2.26%
2003-08-21	0	3.325	3.325	3.375	3.325	3.400	294,533	992,941	3.3712	0.042	0.042	0.042	0.042	0.043	23,430,138	0.0424	-2.21%
2003-08-20	0	3.400	3.350	3.400	3.350	3.400	709,873	2,395,112	3.3740	0.043	0.042	0.043	0.042	0.043	56,470,489	0.0424	0.74%
2003-08-19	0	3.375	3.325	3.375	3.300	3.400	1,255,000	4,193,500	3.3414	0.042	0.042	0.042	0.041	0.043	99,835,412	0.0420	2.27%
2003-08-18	0	3.300	3.300	3.325	3.300	3.350	652,132	2,164,672	3.3194	0.041	0.041	0.042	0.041	0.042	51,877,185	0.0417	0.00%
2003-08-15	0	3.300	3.300	3.350	3.300	3.375	2,989,500	9,949,458	3.3281	0.041	0.041	0.042	0.041	0.042	237,815,112	0.0418	-0.75%
2003-08-14	0	3.325	3.250	3.325	3.275	3.400	2,718,136	9,088,632	3.3437	0.042	0.041	0.042	0.041	0.043	216,228,070	0.0420	1.53%
2003-08-13	0	3.275	3.275	3.300	3.100	3.375	4,428,001	14,491,813	3.2728	0.041	0.041	0.041	0.039	0.042	352,248,052	0.0411	5.65%
2003-08-12	0	3.100	3.100	3.125	3.075	3.125	1,219,418	3,779,113	3.0991	0.039	0.039	0.039	0.039	0.039	97,004,860	0.0390	0.00%
2003-08-11	0	3.100	3.075	3.100	3.050	3.150	1,495,307	4,631,106	3.0971	0.039	0.039	0.039	0.038	0.040	118,951,865	0.0389	0.81%
2003-08-08	0	3.075	3.050	3.075	3.050	3.100	2,616,000	7,991,054	3.0547	0.039	0.038	0.039	0.038	0.039	208,103,138	0.0384	0.00%
2003-08-07	0	3.075	3.050	3.100	3.075	3.100	1,731,000	5,341,325	3.0857	0.039	0.038	0.039	0.039	0.039	137,701,274	0.0388	0.00%
2003-08-06	0	3.075	3.050	3.100	3.050	3.150	4,703,000	14,770,314	3.1406	0.039	0.038	0.039	0.038	0.040	374,124,258	0.0395	-3.91%
2003-08-05	0	3.200	3.200	3.225	3.150	3.225	1,707,006	5,452,416	3.1941	0.040	0.040	0.041	0.040	0.041	135,792,548	0.0402	-0.78%
2003-08-04	0	3.225	3.225	3.250	3.075	3.250	2,141,206	6,720,013	3.1384	0.041	0.041	0.041	0.039	0.041	170,333,214	0.0395	5.74%
2003-08-01	0	3.050	3.050	3.075	3.050	3.100	8,136,676	24,922,867	3.0630	0.038	0.038	0.039	0.038	0.039	647,273,628	0.0385	-0.81%
2003-07-31	0	3.075	3.050	3.075	3.050	3.075	4,254,000	12,986,200	3.0527	0.039	0.038	0.039	0.038	0.039	338,406,250	0.0384	0.82%
2003-07-30	0	3.050	3.050	3.075	3.025	3.075	799,087	2,443,432	3.0578	0.038	0.038	0.039	0.038	0.039	63,567,474	0.0384	0.00%
2003-07-29	0	3.050	3.050	3.075	3.050	3.075	1,044,000	3,203,550	3.0685	0.038	0.038	0.039	0.038	0.039	83,050,335	0.0386	-0.81%
2003-07-28	0	3.075	3.050	3.075	3.025	3.100	2,802,000	8,553,720	3.0527	0.039	0.038	0.039	0.038	0.039	222,899,462	0.0384	0.82%
2003-07-25	0	3.050	3.050	3.125	3.025	3.125	2,818,597	8,650,936	3.0692	0.038	0.038	0.039	0.038	0.039	224,219,756	0.0386	-0.81%
2003-07-24	0	3.075	3.075	3.100	3.075	3.150	1,622,000	5,017,390	3.0933	0.039	0.039	0.039	0.039	0.040	129,030,310	0.0389	-3.15%
2003-07-23	0	3.175	3.150	3.225	3.175	3.250	262,000	844,672	3.2239	0.040	0.040	0.041	0.040	0.041	20,842,134	0.0405	0.00%
2003-07-22	0	3.175	3.175	3.225	3.150	3.250	904,000	2,916,650	3.2264	0.040	0.040	0.041	0.040	0.041	71,913,317	0.0406	-2.31%
2003-07-21	0	3.250	3.250	3.275	3.225	3.300	432,000	1,414,166	3.2735	0.041	0.041	0.041	0.041	0.041	34,365,656	0.0412	-0.76%
2003-07-18	0	3.275	3.250	3.275	3.225	3.275	267,599	871,337	3.2561	0.041	0.041	0.041	0.041	0.041	21,287,535	0.0409	-0.76%
2003-07-17	0	3.300	3.225	3.300	3.250	3.375	1,553,200	5,156,050	3.3196	0.041	0.041	0.041	0.041	0.042	123,557,261	0.0417	-1.49%
2003-07-16	0	3.350	3.350	3.375	3.175	3.375	1,758,485	5,785,158	3.2899	0.042	0.042	0.042	0.040	0.042	139,887,709	0.0414	4.69%
2003-07-15	0	3.200	3.150	3.200	3.150	3.200	864,000	2,743,400	3.1752	0.040	0.040	0.040	0.040	0.040	68,731,312	0.0399	0.79%
2003-07-14	0	3.175	3.150	3.200	3.100	3.225	1,044,000	3,309,750	3.1703	0.040	0.040	0.040	0.039	0.041	83,050,335	0.0399	2.42%
2003-07-11	0	3.100	3.100	3.125	3.075	3.125	786,000	2,426,200	3.0868	0.039	0.039	0.039	0.039	0.039	62,526,402	0.0388	-0.80%
2003-07-10	0	3.125	3.100	3.125	3.100	3.200	136,000	428,450	3.1504	0.039	0.039	0.039	0.039	0.040	10,818,818	0.0396	-2.34%
2003-07-09	0	3.200	3.175	3.200	3.125	3.225	1,280,000	4,064,360	3.1753	0.040	0.040	0.040	0.039	0.041	101,824,166	0.0399	0.79%
2003-07-08	0	3.175	3.150	3.175	3.150	3.200	578,000	1,828,150	3.1629	0.040	0.040	0.040	0.040	0.040	45,979,975	0.0398	0.00%
2003-07-07	0	3.175	3.175	3.200	3.025	3.200	2,116,591	6,547,040	3.0932	0.040	0.040	0.040	0.038	0.040	168,375,088	0.0389	3.25%
2003-07-04	0	3.075	3.075	3.100	3.050	3.100	177,531	545,082	3.0703	0.039	0.039	0.039	0.038	0.039	14,122,614	0.0386	0.82%
2003-07-03	0	3.050	3.050	3.100	3.000	3.100	1,447,051	4,397,278	3.0388	0.038	0.038	0.039	0.038	0.039	115,113,094	0.0382	-0.81%
2003-07-02	0	3.075	3.025	3.075	3.000	3.075	3,040,183	9,198,839	3.0258	0.039	0.038	0.039	0.038	0.039	241,846,951	0.0380	0.00%
2003-06-30	0	3.075	3.050	3.075	3.050	3.075	1,094,613	3,341,970	3.0531	0.039	0.038	0.039	0.038	0.039	87,076,606	0.0384	0.82%
2003-06-27	0	3.050	3.050	3.075	3.050	3.075	1,254,000	3,826,446	3.0514	0.038	0.038	0.039	0.038	0.039	99,755,862	0.0384	1.67%
2003-06-26	0	3.000	3.000	3.050	3.000	3.075	380,000	1,150,950	3.0288	0.038	0.038	0.038	0.038	0.039	30,229,049	0.0381	0.00%
2003-06-25	0	3.000	3.000	3.050	3.000	3.050	2,984,000	9,008,889	3.0191	0.038	0.038	0.038	0.038	0.038	237,377,586	0.0380	-1.64%
2003-06-24	0	3.050	3.025	3.050	3.025	3.050	517,478	1,571,110	3.0361	0.038	0.038	0.038	0.038	0.038	41,165,442	0.0382	0.00%
2003-06-23	0	3.050	3.050	3.075	3.050	3.075	287,879	879,943	3.0566	0.038	0.038	0.039	0.038	0.039	22,900,812	0.0384	-1.61%
2003-06-20	0	3.100	3.050	3.100	3.050	3.125	716,717	2,201,031	3.0710	0.039	0.038	0.039	0.038	0.039	57,014,930	0.0386	0.00%
2003-06-19	0	3.100	3.075	3.100	3.075	3.125	904,000	2,794,600	3.0914	0.039	0.039	0.039	0.039	0.039	71,913,317	0.0389	-0.80%
2003-06-18	0	3.125	3.125	3.175	3.050	3.225	965,329	3,027,198	3.1359	0.039	0.039	0.040	0.038	0.041	76,792,047	0.0394	-3.10%
2003-06-17	0	3.225	3.200	3.250	3.200	3.300	796,592	2,594,292	3.2567	0.041	0.040	0.041	0.040	0.041	63,368,997	0.0409	-0.77%
2003-06-16	0	3.250	3.250	3.275	3.200	3.350	1,022,000	3,352,150	3.2800	0.041	0.041	0.041	0.040	0.042	81,300,232	0.0412	-2.26%
2003-06-13	0	3.325	3.325	3.350	3.300	3.425	1,001,705	3,335,870	3.3302	0.042	0.042	0.042	0.041	0.043	79,685,762	0.0419	-1.48%
2003-06-12	0	3.375	3.375	3.400	3.300	3.400	1,517,755	5,079,022	3.3464	0.042	0.042	0.043	0.041	0.043	120,737,607	0.0421	2.27%
2003-06-11	0	3.300	3.275	3.375	3.200	3.500	2,279,709	7,781,317	3.4133	0.041	0.041	0.042	0.040	0.044	181,351,146	0.0429	-4.35%
2003-06-10	0	3.450	3.425	3.475	3.375	3.450	1,331,414	4,535,060	3.4062	0.043	0.043	0.044	0.042	0.043	105,914,156	0.0428	1.47%
2003-06-09	0	3.400	3.350	3.400	3.175	3.400	4,236,000	13,940,050	3.2909	0.043	0.042	0.043	0.040	0.043	336,974,348	0.0414	7.09%
2003-06-06	0	3.175	3.175	3.200	3.125	3.175	4,626,000	14,653,508	3.1676	0.040	0.040	0.040	0.039	0.040	367,998,898	0.0398	1.60%
2003-06-05	0	3.125	3.100	3.125	3.050	3.125	1,235,772	3,834,754	3.1031	0.039	0.039	0.039	0.038	0.039	98,305,822	0.0390	4.17%
2003-06-03	0	3.000	2.975	3.000	2.975	3.000	354,000	1,059,700	2.9935	0.038	0.037	0.038	0.037	0.038	28,160,746	0.0376	0.00%
2003-06-02	0	3.000	2.975	3.000	2.975	3.050	569,682	1,703,361	2.9900	0.038	0.037	0.038	0.037	0.038	45,318,277	0.0376	0.84%
2003-05-30	0	2.975	2.975	3.000	2.950	3.000	1,002,000	2,981,750	2.9758	0.037	0.037	0.038	0.037	0.038	79,709,230	0.0374	0.00%
2003-05-29	0	2.975	2.975	3.000	2.975	3.000	386,691	1,150,419	2.9750	0.037	0.037	0.038	0.037	0.038	30,761,319	0.0374	-0.83%
2003-05-28	0	3.000	2.975	3.000	3.000	3.075	362,540	1,092,870	3.0145	0.038	0.037	0.038	0.038	0.039	28,840,104	0.0379	0.00%
2003-05-27	0	3.000	2.975	3.000	2.975	3.000	214,000	641,750	2.9988	0.038	0.037	0.038	0.037	0.038	17,023,728	0.0377	0.00%
2003-05-26	0	3.000	2.975	3.000	2.975	3.025	816,000	2,446,150	2.9977	0.038	0.037	0.038	0.037	0.038	64,912,906	0.0377	0.84%
2003-05-23	0	2.975	2.950	3.000	2.975	3.100	546,000	1,635,350	2.9951	0.037	0.037	0.038	0.037	0.039	43,434,371	0.0377	-4.03%
2003-05-22	0	3.100	3.025	3.100	3.000	3.125	185,627	575,300	3.0992	0.039	0.038	0.039	0.038	0.039	14,766,652	0.0390	0.00%
2003-05-21	0	3.100	2.975	3.100	3.000	3.100	473,452	1,434,797	3.0305	0.039	0.037	0.039	0.038	0.039	37,663,168	0.0381	4.20%
2003-05-20	0	2.975	2.950	3.000	2.950	3.025	748,399	2,223,707	2.9713	0.037	0.037	0.038	0.037	0.038	59,535,237	0.0374	-4.80%
2003-05-19	0	3.125	3.100	3.150	2.950	3.150	164,000	499,350	3.0448	0.039	0.039	0.040	0.037	0.040	13,046,221	0.0383	4.17%
2003-05-16	0	3.000	2.975	3.000	2.975	3.150	742,000	2,206,750	2.9741	0.038	0.037	0.038	0.037	0.040	59,026,196	0.0374	-5.81%
2003-05-15	0	3.225	3.200	3.225	3.200	3.250	310,000	993,400	3.2045	0.040	0.040	0.040	0.040	0.040	24,970,249	0.0398	1.57%
2003-05-14	0	3.175	3.150	3.200	3.150	3.250	1,010,100	3,208,455	3.1764	0.039	0.039	0.040	0.039	0.040	81,362,736	0.0394	1.60%
2003-05-13	0	3.125	3.100	3.125	3.025	3.125	218,082	671,598	3.0796	0.039	0.038	0.039	0.038	0.039	17,566,328	0.0382	2.46%
2003-05-12	0	3.050	3.025	3.050	3.000	3.050	1,414,000	4,279,650	3.0266	0.038	0.038	0.038	0.037	0.038	113,896,553	0.0376	1.67%
2003-05-09	0	3.000	3.000	3.025	3.000	3.000	154,000	462,200	3.0013	0.037	0.037	0.038	0.037	0.037	12,404,575	0.0373	-2.44%
2003-05-07	0	3.075	2.975	3.100	2.950	3.100	426,000	1,273,400	2.9892	0.038	0.037	0.038	0.037	0.038	34,313,955	0.0371	3.36%
2003-05-06	0	2.975	2.950	3.000	2.950	3.025	423,000	1,259,900	2.9785	0.037	0.037	0.037	0.037	0.038	34,072,307	0.0370	-0.83%
2003-05-05	0	3.000	2.950	3.000	2.950	3.000	143,000	425,400	2.9748	0.037	0.037	0.037	0.037	0.037	11,518,534	0.0369	2.56%
2003-05-02	0	2.925	2.925	2.950	2.900	2.975	514,070	1,504,496	2.9266	0.036	0.036	0.037	0.036	0.037	41,407,922	0.0363	-0.85%
2003-04-30	0	2.950	2.900	2.950	2.825	2.975	1,083,510	3,155,990	2.9127	0.037	0.036	0.037	0.035	0.037	87,275,852	0.0362	3.51%
2003-04-29	0	2.850	2.850	2.875	2.825	2.900	322,000	915,700	2.8438	0.035	0.035	0.036	0.035	0.036	25,936,839	0.0353	-0.87%
2003-04-28	0	2.875	2.850	2.900	2.825	2.875	588,000	1,676,570	2.8513	0.036	0.035	0.036	0.035	0.036	47,362,923	0.0354	2.68%
2003-04-25	0	2.800	2.800	2.825	2.700	2.825	274,000	761,850	2.7805	0.035	0.035	0.035	0.034	0.035	22,070,478	0.0345	1.82%
2003-04-24	0	2.750	2.725	2.750	2.700	2.775	1,618,000	4,562,850	2.8201	0.034	0.034	0.034	0.034	0.034	130,328,588	0.0350	-5.17%
2003-04-23	0	2.900	2.900	2.925	2.850	2.925	1,274,000	3,660,250	2.8730	0.036	0.036	0.036	0.035	0.036	102,619,667	0.0357	1.75%
2003-04-22	0	2.850	2.850	2.875	2.825	2.850	441,000	1,255,300	2.8465	0.035	0.035	0.036	0.035	0.035	35,522,192	0.0353	1.79%
2003-04-17	0	2.800	2.800	2.875	2.800	2.825	1,396,000	3,913,550	2.8034	0.035	0.035	0.036	0.035	0.035	112,446,668	0.0348	0.00%
2003-04-16	0	2.800	2.800	2.825	2.800	2.800	1,242,000	3,477,600	2.8000	0.035	0.035	0.035	0.035	0.035	100,042,093	0.0348	0.90%
2003-04-15	0	2.775	2.775	2.875	2.775	2.800	1,352,000	3,784,450	2.7991	0.034	0.034	0.036	0.034	0.035	108,902,504	0.0348	-0.89%
2003-04-14	0	2.800	2.800	2.850	2.800	2.825	2,658,000	7,539,700	2.8366	0.035	0.035	0.035	0.035	0.035	214,099,745	0.0352	-0.88%
2003-04-11	0	2.825	2.825	2.925	2.825	2.900	478,000	1,356,814	2.8385	0.035	0.035	0.036	0.035	0.036	38,502,512	0.0352	0.00%
2003-04-10	0	2.825	2.800	2.825	2.800	2.950	352,000	1,004,612	2.8540	0.035	0.035	0.035	0.035	0.037	28,353,315	0.0354	-5.83%
2003-04-09	0	3.000	2.950	3.000	2.925	3.000	561,000	1,670,100	2.9770	0.037	0.037	0.037	0.036	0.037	45,188,095	0.0370	1.69%
2003-04-08	0	2.950	2.950	3.000	2.950	3.025	245,000	730,650	2.9822	0.037	0.037	0.037	0.037	0.038	19,734,551	0.0370	-2.48%
2003-04-07	0	3.025	3.050	3.075	2.850	3.050	908,000	2,737,150	3.0145	0.038	0.038	0.038	0.035	0.038	73,138,664	0.0374	3.42%
2003-04-04	0	2.925	2.900	2.950	2.900	2.950	1,060,000	3,088,650	2.9138	0.036	0.036	0.037	0.036	0.037	85,382,140	0.0362	2.63%
2003-04-03	0	2.850	2.825	2.850	2.850	2.975	162,000	467,200	2.8840	0.035	0.035	0.035	0.035	0.037	13,048,969	0.0358	1.79%
2003-04-02	0	2.800	2.775	2.800	2.750	2.800	249,400	688,770	2.7617	0.035	0.034	0.035	0.034	0.035	20,088,968	0.0343	1.82%
2003-04-01	0	2.750	2.775	2.800	2.750	2.825	453,000	1,257,910	2.7768	0.034	0.034	0.035	0.034	0.035	36,488,783	0.0345	-2.65%
2003-03-31	0	2.825	2.800	2.825	2.750	2.825	3,608,582	10,097,121	2.7981	0.035	0.035	0.035	0.034	0.035	290,668,354	0.0347	2.73%
2003-03-28	0	2.750	2.750	2.825	2.700	2.750	838,000	2,292,550	2.7357	0.034	0.034	0.035	0.034	0.034	67,500,220	0.0340	0.00%
2003-03-27	0	2.750	2.750	2.825	2.750	2.800	510,000	1,406,500	2.7578	0.034	0.034	0.035	0.034	0.035	41,080,086	0.0342	-1.79%
2003-03-26	0	2.800	2.775	2.825	2.775	2.825	231,450	647,179	2.7962	0.035	0.034	0.035	0.034	0.035	18,643,110	0.0347	-0.88%
2003-03-25	0	2.825	2.800	2.825	2.725	2.850	196,000	549,350	2.8028	0.035	0.035	0.035	0.034	0.035	15,787,641	0.0348	0.89%
2003-03-24	0	2.800	2.800	2.850	2.750	2.950	1,090,000	3,121,150	2.8634	0.035	0.035	0.035	0.034	0.037	87,798,616	0.0355	-1.75%
2003-03-21	0	2.850	2.850	2.925	2.850	2.925	713,839	2,064,607	2.8923	0.035	0.035	0.036	0.035	0.036	57,499,153	0.0359	-1.72%
2003-03-20	0	2.900	2.875	2.900	2.825	2.950	3,645,058	10,401,765	2.8537	0.036	0.036	0.036	0.035	0.037	293,606,466	0.0354	0.00%
2003-03-19	0	2.900	2.850	2.925	2.825	2.900	2,253,796	6,338,196	2.8122	0.036	0.035	0.036	0.035	0.036	181,541,440	0.0349	0.87%
2003-03-18	0	2.875	2.800	2.850	2.800	2.900	270,000	760,850	2.8180	0.036	0.035	0.035	0.035	0.036	21,748,281	0.0350	-0.86%
2003-03-17	0	2.900	2.825	2.900	2.825	2.925	218,000	628,600	2.8835	0.036	0.035	0.036	0.035	0.036	17,559,723	0.0358	3.57%
2003-03-14	0	2.800	2.800	2.875	2.800	2.925	324,000	927,450	2.8625	0.035	0.035	0.036	0.035	0.036	26,097,937	0.0355	-0.88%
2003-03-13	0	2.825	2.825	2.850	2.825	2.875	115,000	326,100	2.8357	0.035	0.035	0.035	0.035	0.036	9,263,157	0.0352	0.00%
2003-03-12	0	2.825	2.800	2.825	2.750	2.825	433,400	1,206,395	2.7836	0.035	0.035	0.035	0.034	0.035	34,910,019	0.0346	1.80%
2003-03-11	0	2.775	2.750	2.775	2.725	2.775	249,759	687,261	2.7517	0.034	0.034	0.034	0.034	0.034	20,117,885	0.0342	1.83%
2003-03-10	0	2.725	2.725	2.750	2.725	2.775	232,695	638,577	2.7443	0.034	0.034	0.034	0.034	0.034	18,743,394	0.0341	-0.91%
2003-03-07	0	2.750	2.725	2.750	2.725	2.775	364,000	999,050	2.7446	0.034	0.034	0.034	0.034	0.034	29,319,905	0.0341	0.00%
2003-03-06	0	2.750	2.725	2.750	2.750	2.800	742,000	2,045,286	2.7565	0.034	0.034	0.034	0.034	0.035	59,767,498	0.0342	0.00%
2003-03-05	0	2.750	2.750	2.775	2.750	2.800	219,330	606,058	2.7632	0.034	0.034	0.034	0.034	0.035	17,666,854	0.0343	-3.51%
2003-03-04	0	2.850	2.800	2.850	2.775	2.850	1,227,159	3,434,895	2.7991	0.035	0.035	0.035	0.034	0.035	98,846,662	0.0347	1.79%
2003-03-03	0	2.800	2.800	2.825	2.800	2.850	832,527	2,354,726	2.8284	0.035	0.035	0.035	0.035	0.035	67,059,375	0.0351	-0.88%
2003-02-28	0	2.825	2.825	2.850	2.825	2.850	1,704,774	4,818,910	2.8267	0.035	0.035	0.035	0.035	0.035	137,318,163	0.0351	0.89%
2003-02-27	0	2.800	2.800	2.850	2.800	2.850	2,050,000	5,782,200	2.8206	0.035	0.035	0.035	0.035	0.035	165,125,838	0.0350	-0.88%
2003-02-26	0	2.825	2.800	2.825	2.800	2.825	851,046	2,388,024	2.8060	0.035	0.035	0.035	0.035	0.035	68,551,065	0.0348	0.89%
2003-02-25	0	2.800	2.800	2.850	2.800	2.875	888,425	2,523,769	2.8407	0.035	0.035	0.035	0.035	0.036	71,561,913	0.0353	0.00%
2003-02-24	0	2.800	2.775	2.850	2.775	2.800	3,917,635	10,932,315	2.7905	0.035	0.034	0.035	0.034	0.035	315,562,322	0.0346	0.00%
2003-02-21	0	2.800	2.775	2.825	2.750	2.825	2,322,000	6,466,150	2.7847	0.035	0.034	0.035	0.034	0.035	187,035,217	0.0346	1.82%
2003-02-20	0	2.750	2.750	2.775	2.750	2.800	4,784,000	13,373,850	2.7955	0.034	0.034	0.034	0.034	0.035	385,347,320	0.0347	-1.79%
2003-02-19	0	2.800	2.775	2.800	2.725	2.850	2,608,000	7,243,300	2.7773	0.035	0.034	0.035	0.034	0.035	210,072,285	0.0345	0.00%
2003-02-18	0	2.800	2.775	2.800	2.775	2.850	1,503,000	4,229,000	2.8137	0.035	0.034	0.035	0.034	0.035	121,065,431	0.0349	-1.75%
2003-02-17	0	2.850	2.800	2.850	2.775	2.875	1,055,500	2,964,825	2.8089	0.035	0.035	0.035	0.034	0.036	85,019,669	0.0349	4.59%
2003-02-14	0	2.725	2.700	2.725	2.700	2.725	881,000	2,389,250	2.7120	0.034	0.034	0.034	0.034	0.034	70,963,836	0.0337	0.00%
2003-02-13	0	2.725	2.700	2.750	2.700	2.900	3,556,209	9,906,454	2.7857	0.034	0.034	0.034	0.034	0.036	286,449,751	0.0346	-6.03%
2003-02-12	0	2.900	2.875	2.900	2.875	2.900	1,920,885	5,544,006	2.8862	0.036	0.036	0.036	0.036	0.036	154,725,729	0.0358	-0.85%
2003-02-11	0	2.925	2.900	2.925	2.900	2.975	3,188,000	9,315,700	2.9221	0.036	0.036	0.036	0.036	0.037	256,790,815	0.0363	-1.68%
2003-02-10	0	2.975	2.975	3.000	2.975	3.000	469,811	1,400,549	2.9811	0.037	0.037	0.037	0.037	0.037	37,842,895	0.0370	0.00%
2003-02-07	0	2.975	2.950	3.000	2.950	2.975	848,018	2,516,601	2.9676	0.037	0.037	0.037	0.037	0.037	68,307,162	0.0368	0.00%
2003-02-06	0	2.975	2.950	3.000	2.975	3.025	1,208,000	3,603,550	2.9831	0.037	0.037	0.037	0.037	0.038	97,303,420	0.0370	0.00%
2003-02-05	0	2.975	2.950	2.975	2.950	3.100	1,081,007	3,233,595	2.9913	0.037	0.037	0.037	0.037	0.038	87,074,237	0.0371	-4.03%
2003-02-04	0	3.100	3.075	3.100	3.100	3.175	1,184,312	3,686,527	3.1128	0.038	0.038	0.038	0.038	0.039	95,395,371	0.0386	-0.80%
2003-01-30	0	3.125	3.125	3.150	3.125	3.150	383,000	1,200,775	3.1352	0.039	0.039	0.039	0.039	0.039	30,850,339	0.0389	0.00%
2003-01-29	0	3.125	3.125	3.150	3.125	3.175	1,694,000	5,325,875	3.1440	0.039	0.039	0.039	0.039	0.039	136,450,326	0.0390	-1.57%
2003-01-28	0	3.175	3.150	3.200	3.125	3.175	50,000	158,100	3.1620	0.039	0.039	0.040	0.039	0.039	4,027,459	0.0393	1.60%
2003-01-27	0	3.125	3.125	3.150	3.125	3.150	310,000	974,486	3.1435	0.039	0.039	0.039	0.039	0.039	24,970,249	0.0390	-1.57%
2003-01-24	0	3.175	3.175	3.200	3.175	3.200	459,000	1,458,230	3.1770	0.039	0.039	0.040	0.039	0.040	36,972,078	0.0394	0.00%
2003-01-23	0	3.175	3.175	3.200	3.175	3.300	1,001,066	3,261,235	3.2578	0.039	0.039	0.040	0.039	0.041	80,635,055	0.0404	-3.05%
2003-01-22	0	3.275	3.275	3.300	3.275	3.300	1,441,922	4,757,868	3.2997	0.041	0.041	0.041	0.041	0.041	116,145,648	0.0410	-0.76%
2003-01-21	0	3.300	3.300	3.325	3.300	3.325	54,660	180,712	3.3061	0.041	0.041	0.041	0.041	0.041	4,402,819	0.0410	-0.75%
2003-01-20	0	3.325	3.275	3.325	3.275	3.325	47,400	156,655	3.3050	0.041	0.041	0.041	0.041	0.041	3,818,032	0.0410	-2.21%
2003-01-17	0	3.400	3.300	3.400	3.250	3.400	698,781	2,358,577	3.3753	0.042	0.041	0.042	0.040	0.042	56,286,243	0.0419	0.00%
2003-01-16	0	3.400	3.375	3.400	3.250	3.400	918,997	3,046,264	3.3148	0.042	0.042	0.042	0.040	0.042	74,024,463	0.0412	5.43%
2003-01-15	0	3.225	3.250	3.275	3.225	3.275	1,291,000	4,197,000	3.2510	0.040	0.040	0.041	0.040	0.041	103,989,003	0.0404	1.57%
2003-01-14	0	3.175	3.175	3.200	3.100	3.200	578,614	1,824,203	3.1527	0.039	0.039	0.040	0.038	0.040	46,606,888	0.0391	2.42%
2003-01-13	0	3.100	3.100	3.125	3.100	3.200	615,162	1,936,352	3.1477	0.038	0.038	0.039	0.038	0.040	49,550,800	0.0391	-1.59%
2003-01-10	0	3.150	3.100	3.150	3.125	3.200	782,069	2,477,312	3.1676	0.039	0.038	0.039	0.039	0.040	62,995,024	0.0393	-1.56%
2003-01-09	0	3.200	3.200	3.250	3.200	3.300	76,000	248,550	3.2704	0.040	0.040	0.040	0.040	0.041	6,121,738	0.0406	0.00%
2003-01-08	0	3.200	3.200	3.275	3.200	3.300	61,500	199,119	3.2377	0.040	0.040	0.041	0.040	0.041	4,953,775	0.0402	-2.29%
2003-01-07	0	3.275	3.200	3.275	3.250	3.300	101,851	333,727	3.2766	0.041	0.040	0.041	0.040	0.041	8,204,015	0.0407	-2.96%
2003-01-06	0	3.375	3.300	3.350	3.350	3.375	170,000	570,250	3.3544	0.042	0.041	0.042	0.042	0.042	13,693,362	0.0416	0.75%
2003-01-03	0	3.350	3.325	3.350	3.300	3.350	148,000	491,800	3.3230	0.042	0.041	0.042	0.041	0.042	11,921,280	0.0413	2.29%
2003-01-02	0	3.275	3.275	3.300	3.275	3.350	124,453	415,272	3.3368	0.041	0.041	0.041	0.041	0.042	10,024,588	0.0414	0.77%
2002-12-31	0	3.250	3.250	3.275	3.250	3.275	98,000	319,400	3.2592	0.040	0.040	0.041	0.040	0.041	7,893,821	0.0405	0.00%
2002-12-30	0	3.250	3.225	3.300	3.200	3.275	694,000	2,251,450	3.2442	0.040	0.040	0.041	0.040	0.041	55,901,137	0.0403	0.78%
2002-12-27	0	3.225	3.225	3.250	3.200	3.225	562,000	1,800,900	3.2044	0.040	0.040	0.040	0.040	0.040	45,268,644	0.0398	0.78%
2002-12-24	0	3.200	3.175	3.200	3.175	3.225	116,000	371,550	3.2030	0.040	0.039	0.040	0.039	0.040	9,343,706	0.0398	0.00%
2002-12-23	0	3.200	3.175	3.200	3.075	3.225	326,000	1,042,400	3.1975	0.040	0.039	0.040	0.038	0.040	26,259,036	0.0397	4.07%
2002-12-20	0	3.075	3.050	3.200	3.000	3.200	2,559,487	7,894,753	3.0845	0.038	0.038	0.040	0.037	0.040	206,164,602	0.0383	1.65%
2002-12-19	0	3.025	3.025	3.050	3.000	3.025	645,730	1,946,267	3.0141	0.038	0.038	0.038	0.037	0.038	52,013,028	0.0374	2.54%
2002-12-18	0	2.950	2.950	2.975	2.925	3.100	1,187,838	3,552,084	2.9904	0.037	0.037	0.037	0.036	0.038	95,679,388	0.0371	-5.60%
2002-12-17	0	3.125	3.075	3.125	3.050	3.125	1,095,972	3,379,653	3.0837	0.039	0.038	0.039	0.038	0.039	88,279,656	0.0383	0.81%
2002-12-16	0	3.100	3.075	3.100	3.075	3.175	734,689	2,290,080	3.1171	0.038	0.038	0.038	0.038	0.039	59,178,603	0.0387	-2.36%
2002-12-13	0	3.175	3.150	3.225	3.150	3.275	44,000	140,550	3.1943	0.039	0.039	0.040	0.039	0.041	3,544,164	0.0397	-1.55%
2002-12-12	0	3.225	3.225	3.250	3.200	3.275	1,180,782	3,835,633	3.2484	0.040	0.040	0.040	0.040	0.041	95,111,033	0.0403	0.78%
2002-12-11	0	3.200	3.175	3.200	3.100	3.275	1,359,333	4,318,116	3.1766	0.040	0.039	0.040	0.038	0.041	109,493,171	0.0394	-0.78%
2002-12-10	0	3.225	3.150	3.200	3.125	3.275	1,884,665	5,970,704	3.1680	0.040	0.039	0.040	0.039	0.041	151,808,237	0.0393	-1.53%
2002-12-09	0	3.275	3.250	3.300	3.250	3.425	2,115,000	6,998,375	3.3089	0.041	0.040	0.041	0.040	0.043	170,361,535	0.0411	-5.76%
2002-12-06	0	3.475	3.425	3.475	3.425	3.525	652,000	2,261,250	3.4682	0.043	0.043	0.043	0.043	0.044	52,518,071	0.0431	-1.42%
2002-12-05	0	3.525	3.525	3.600	3.500	3.600	870,874	3,107,552	3.5683	0.044	0.044	0.045	0.043	0.045	70,148,194	0.0443	-3.42%
2002-12-04	0	3.650	3.575	3.650	3.575	3.650	308,000	1,107,350	3.5953	0.045	0.044	0.045	0.044	0.045	24,809,150	0.0446	0.00%
2002-12-03	0	3.650	3.625	3.675	3.600	3.675	206,000	749,468	3.6382	0.045	0.045	0.046	0.045	0.046	16,593,133	0.0452	-1.35%
2002-12-02	0	3.700	3.675	3.750	3.500	3.700	9,564,886	33,558,794	3.5085	0.046	0.046	0.047	0.043	0.046	770,443,811	0.0436	6.47%
2002-11-29	0	3.475	3.475	3.500	3.450	3.500	1,071,158	3,709,830	3.4634	0.043	0.043	0.043	0.043	0.043	86,280,908	0.0430	-0.71%
2002-11-28	0	3.500	3.450	3.500	3.450	3.500	474,536	1,647,516	3.4718	0.043	0.043	0.043	0.043	0.043	38,223,490	0.0431	0.72%
2002-11-27	0	3.475	3.450	3.475	3.450	3.500	265,781	922,270	3.4700	0.043	0.043	0.043	0.043	0.043	21,408,444	0.0431	0.00%
2002-11-26	0	3.475	3.475	3.500	3.475	3.525	1,155,329	4,034,285	3.4919	0.043	0.043	0.043	0.043	0.044	93,060,814	0.0434	0.72%
2002-11-25	0	3.450	3.425	3.450	3.450	3.450	1,137,530	3,895,112	3.4242	0.043	0.043	0.043	0.043	0.043	91,627,119	0.0425	0.73%
2002-11-22	0	3.425	3.400	3.425	3.400	3.450	2,266,478	7,778,108	3.4318	0.043	0.042	0.043	0.042	0.043	182,562,965	0.0426	0.00%
2002-11-21	0	3.425	3.425	3.450	3.425	3.450	1,082,739	3,734,889	3.4495	0.043	0.043	0.043	0.043	0.043	87,213,748	0.0428	0.74%
2002-11-20	0	3.400	3.400	3.450	3.375	3.450	115,010	394,652	3.4315	0.042	0.042	0.043	0.042	0.043	9,263,962	0.0426	-1.45%
2002-11-19	0	3.450	3.400	3.450	3.425	3.450	506,613	1,741,473	3.4375	0.043	0.042	0.043	0.043	0.043	40,807,266	0.0427	0.73%
2002-11-18	0	3.425	3.425	3.450	3.425	3.450	457,538	1,577,356	3.4475	0.043	0.043	0.043	0.043	0.043	36,854,315	0.0428	-0.72%
2002-11-15	0	3.450	3.400	3.450	3.425	3.450	548,000	1,889,550	3.4481	0.043	0.042	0.043	0.043	0.043	44,140,956	0.0428	0.00%
2002-11-14	0	3.450	3.425	3.450	3.450	3.475	753,989	2,609,763	3.4613	0.043	0.043	0.043	0.043	0.043	60,733,203	0.0430	-0.72%
2002-11-13	0	3.475	3.450	3.475	3.450	3.475	1,478,665	5,128,894	3.4686	0.043	0.043	0.043	0.043	0.043	119,105,267	0.0431	0.00%
2002-11-12	0	3.475	3.475	3.500	3.450	3.500	555,000	1,927,200	3.4724	0.043	0.043	0.043	0.043	0.043	44,704,800	0.0431	0.72%
2002-11-11	0	3.450	3.450	3.475	3.425	3.550	1,123,768	3,882,729	3.4551	0.043	0.043	0.043	0.043	0.044	90,518,601	0.0429	0.00%
2002-11-08	0	3.450	3.400	3.500	3.400	3.600	1,467,379	5,148,658	3.5087	0.043	0.042	0.043	0.042	0.045	118,196,189	0.0436	-2.13%
2002-11-07	0	3.525	3.475	3.525	3.425	3.575	1,168,000	4,077,500	3.4910	0.044	0.043	0.044	0.043	0.044	94,081,453	0.0433	-1.40%
2002-11-06	0	3.575	3.550	3.575	3.525	3.625	2,809,947	10,044,016	3.5745	0.044	0.044	0.044	0.044	0.045	226,338,952	0.0444	0.00%
2002-11-05	0	3.575	3.575	3.600	3.550	3.600	1,671,078	5,965,214	3.5697	0.044	0.044	0.045	0.044	0.045	134,603,978	0.0443	0.00%
2002-11-04	0	3.575	3.525	3.600	3.450	3.600	713,266	2,529,811	3.5468	0.044	0.044	0.045	0.043	0.045	57,452,998	0.0440	1.42%
2002-11-01	0	3.525	3.525	3.550	3.525	3.575	382,832	1,358,013	3.5473	0.044	0.044	0.044	0.044	0.044	30,836,807	0.0440	-2.08%
2002-10-31	0	3.600	3.550	3.600	3.450	3.600	485,000	1,723,550	3.5537	0.045	0.044	0.045	0.043	0.045	39,066,357	0.0441	2.13%
2002-10-30	0	3.525	3.500	3.550	3.475	3.550	786,000	2,756,136	3.5065	0.044	0.043	0.044	0.043	0.044	63,311,663	0.0435	-0.28%
2002-10-29	0	3.575	3.575	3.600	3.500	3.600	746,000	2,666,000	3.5737	0.044	0.044	0.044	0.043	0.044	60,769,635	0.0439	2.14%
2002-10-28	0	3.500	3.500	3.575	3.500	3.525	194,000	678,970	3.4998	0.043	0.043	0.044	0.043	0.043	15,803,364	0.0430	-0.71%
2002-10-25	0	3.525	3.500	3.550	3.450	3.550	110,000	383,550	3.4868	0.043	0.043	0.044	0.042	0.044	8,960,670	0.0428	2.17%
2002-10-24	0	3.450	3.450	3.525	3.450	3.575	480,550	1,692,611	3.5222	0.042	0.042	0.043	0.042	0.044	39,145,909	0.0432	-2.13%
2002-10-23	0	3.525	3.525	3.550	3.300	3.525	1,634,000	5,609,800	3.4332	0.043	0.043	0.044	0.041	0.043	133,106,680	0.0421	6.82%
2002-10-22	0	3.300	3.250	3.300	3.250	3.325	2,473,974	8,127,467	3.2852	0.041	0.040	0.041	0.040	0.041	201,531,497	0.0403	2.33%
2002-10-21	0	3.225	3.200	3.225	3.225	3.250	948,000	3,070,436	3.2389	0.040	0.039	0.040	0.040	0.040	77,224,684	0.0398	0.00%
2002-10-18	0	3.225	3.225	3.250	3.225	3.275	1,947,900	6,323,288	3.2462	0.040	0.040	0.040	0.040	0.040	158,677,174	0.0399	0.00%
2002-10-17	0	3.225	3.225	3.250	3.100	3.300	647,000	2,095,300	3.2385	0.040	0.040	0.040	0.038	0.041	52,705,032	0.0398	1.57%
2002-10-16	0	3.175	3.150	3.175	3.150	3.200	3,052,000	9,656,326	3.1639	0.039	0.039	0.039	0.039	0.039	248,617,863	0.0388	4.10%
2002-10-15	0	3.050	3.050	3.125	3.000	3.150	1,591,000	4,964,750	3.1205	0.037	0.037	0.038	0.037	0.039	129,603,873	0.0383	3.39%
2002-10-11	1	2.950	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2002-10-10	0	2.950	2.925	2.950	2.925	3.000	935,500	2,773,175	2.9644	0.036	0.036	0.036	0.036	0.037	76,206,426	0.0364	-1.67%
2002-10-09	0	3.000	3.000	3.100	3.000	3.250	1,292,000	4,009,400	3.1033	0.037	0.037	0.038	0.037	0.040	105,247,143	0.0381	-7.69%
2002-10-08	0	3.250	3.200	3.250	3.200	3.300	576,700	1,872,540	3.2470	0.040	0.039	0.040	0.039	0.041	46,978,349	0.0399	-2.26%
2002-10-07	0	3.325	3.275	3.350	3.300	3.325	18,000	59,600	3.3111	0.041	0.040	0.041	0.041	0.041	1,466,291	0.0406	0.76%
2002-10-04	0	3.300	3.275	3.350	3.300	3.475	310,000	1,028,975	3.3193	0.041	0.040	0.041	0.041	0.043	25,252,797	0.0407	-5.04%
2002-10-03	0	3.475	3.275	3.475	3.250	3.475	608,100	2,011,628	3.3081	0.043	0.040	0.043	0.040	0.043	49,536,213	0.0406	5.30%
2002-10-02	0	3.300	3.325	3.375	3.250	3.375	612,000	2,008,200	3.2814	0.041	0.041	0.041	0.040	0.041	49,853,910	0.0403	-2.22%
2002-09-30	0	3.375	3.300	3.375	3.250	3.375	322,000	1,073,608	3.3342	0.041	0.041	0.041	0.040	0.041	26,230,325	0.0409	0.75%
2002-09-27	0	3.350	3.300	3.350	3.300	3.500	268,000	906,950	3.3841	0.041	0.041	0.041	0.041	0.043	21,831,451	0.0415	0.00%
2002-09-26	0	3.350	3.325	3.475	3.325	3.575	746,000	2,594,000	3.4772	0.041	0.041	0.043	0.041	0.044	60,769,635	0.0427	-2.90%
2002-09-25	0	3.450	3.450	3.500	3.450	3.475	574,000	1,981,550	3.4522	0.042	0.042	0.043	0.042	0.043	46,758,405	0.0424	0.00%
2002-09-24	0	3.450	3.350	3.450	3.425	3.450	364,000	1,246,600	3.4247	0.042	0.041	0.042	0.042	0.042	29,651,672	0.0420	2.99%
2002-09-23	0	3.350	3.350	3.400	3.350	3.450	256,000	870,820	3.4016	0.041	0.041	0.042	0.041	0.042	20,853,923	0.0418	-2.19%
2002-09-20	0	3.425	3.400	3.425	3.400	3.450	186,000	636,600	3.4226	0.042	0.042	0.042	0.042	0.042	15,151,678	0.0420	-1.44%
2002-09-19	0	3.475	3.425	3.475	3.400	3.475	260,000	894,050	3.4387	0.043	0.042	0.043	0.042	0.043	21,179,766	0.0422	1.46%
2002-09-18	0	3.425	3.425	3.450	3.425	3.450	297,000	1,024,100	3.4481	0.042	0.042	0.042	0.042	0.042	24,193,809	0.0423	-1.44%
2002-09-17	0	3.475	3.475	3.500	3.475	3.525	680,100	2,377,650	3.4960	0.043	0.043	0.043	0.043	0.043	55,401,379	0.0429	0.00%
2002-09-16	0	3.475	3.450	3.500	3.475	3.500	408,000	1,423,900	3.4900	0.043	0.042	0.043	0.043	0.043	33,235,940	0.0428	-0.71%
2002-09-13	0	3.500	3.450	3.500	3.475	3.500	408,000	1,424,200	3.4907	0.043	0.042	0.043	0.043	0.043	33,235,940	0.0429	0.00%
2002-09-12	0	3.500	3.450	3.500	3.450	3.500	515,000	1,795,600	3.4866	0.043	0.042	0.043	0.042	0.043	41,952,228	0.0428	0.72%
2002-09-11	0	3.475	3.475	3.500	3.475	3.500	51,000	177,975	3.4897	0.043	0.043	0.043	0.043	0.043	4,154,492	0.0428	0.00%
2002-09-10	0	3.475	3.450	3.500	3.475	3.500	594,000	2,078,250	3.4987	0.043	0.042	0.043	0.043	0.043	48,387,618	0.0430	-0.71%
2002-09-09	0	3.500	3.500	3.525	3.500	3.550	777,000	2,731,750	3.5158	0.043	0.043	0.043	0.043	0.044	63,294,915	0.0432	-0.71%
2002-09-06	0	3.525	3.500	3.525	3.475	3.525	976,000	3,406,948	3.4907	0.043	0.043	0.043	0.043	0.043	79,505,581	0.0429	0.71%
2002-09-05	0	3.500	3.475	3.525	3.450	3.525	2,466,000	8,618,500	3.4949	0.043	0.043	0.043	0.042	0.043	200,881,930	0.0429	-0.71%
2002-09-04	0	3.525	3.475	3.525	3.475	3.525	617,259	2,155,138	3.4915	0.043	0.043	0.043	0.043	0.043	50,282,311	0.0429	2.92%
2002-09-03	1	3.425	3.400	3.475	3.325	3.425	1,190,000	3,987,950	3.3512	0.042	0.042	0.043	0.041	0.042	96,938,158	0.0411	1.48%
2002-09-02	0	3.375	3.350	3.375	3.300	3.375	1,096,000	3,661,454	3.3407	0.041	0.041	0.041	0.041	0.041	89,280,858	0.0410	1.50%
2002-08-30	0	3.325	3.300	3.325	3.325	3.350	171,195	570,904	3.3348	0.041	0.041	0.041	0.041	0.041	13,945,654	0.0409	-1.48%
2002-08-29	0	3.375	3.350	3.375	3.350	3.375	1,938,000	6,586,690	3.3987	0.041	0.041	0.041	0.041	0.041	157,870,714	0.0417	0.75%
2002-08-28	0	3.350	3.350	3.375	3.350	3.400	620,000	2,094,900	3.3789	0.041	0.041	0.041	0.041	0.042	50,505,595	0.0415	0.00%
2002-08-27	0	3.350	3.350	3.375	3.325	3.375	2,136,000	7,161,750	3.3529	0.041	0.041	0.041	0.041	0.041	173,999,920	0.0412	-0.74%
2002-08-26	0	3.375	3.350	3.375	3.350	3.375	3,326,000	11,295,550	3.3961	0.041	0.041	0.041	0.041	0.041	270,938,078	0.0417	0.75%
2002-08-23	0	3.350	3.375	3.400	3.350	3.475	1,629,000	5,526,057	3.3923	0.041	0.041	0.042	0.041	0.043	132,699,377	0.0416	-1.47%
2002-08-22	0	3.400	3.400	3.425	3.400	3.475	3,626,000	12,332,050	3.4010	0.042	0.042	0.042	0.042	0.043	295,376,269	0.0418	0.74%
2002-08-21	0	3.375	3.375	3.400	3.250	3.400	3,609,000	12,238,334	3.3911	0.041	0.041	0.042	0.040	0.042	293,991,438	0.0416	0.00%
2002-08-20	0	3.375	3.350	3.400	3.350	3.425	1,552,200	5,271,770	3.3963	0.041	0.041	0.042	0.041	0.042	126,443,200	0.0417	0.00%
2002-08-19	0	3.375	3.350	3.375	3.375	3.500	918,000	3,122,000	3.4009	0.041	0.041	0.041	0.041	0.043	74,780,865	0.0417	-0.74%
2002-08-16	0	3.400	3.375	3.400	3.375	3.475	2,481,000	8,358,220	3.3689	0.042	0.041	0.042	0.041	0.043	202,103,840	0.0414	3.03%
2002-08-15	0	3.300	3.275	3.325	3.250	3.500	1,914,000	6,576,650	3.4361	0.041	0.040	0.041	0.040	0.043	155,915,659	0.0422	-5.71%
2002-08-14	0	3.500	3.475	3.500	3.500	3.500	296,760	1,032,446	3.4791	0.043	0.043	0.043	0.043	0.043	24,174,259	0.0427	1.45%
2002-08-13	0	3.450	3.450	3.500	3.425	3.550	806,000	2,815,650	3.4934	0.042	0.042	0.043	0.042	0.044	65,657,273	0.0429	-2.82%
2002-08-12	0	3.550	3.525	3.600	3.550	3.600	100,000	362,300	3.6230	0.044	0.043	0.044	0.044	0.044	8,146,064	0.0445	-1.39%
2002-08-09	0	3.600	3.650	3.800	3.600	3.700	472,000	1,717,750	3.6393	0.044	0.045	0.047	0.044	0.045	38,449,421	0.0447	-2.70%
2002-08-08	0	3.700	3.675	3.750	3.675	3.775	153,200	568,970	3.7139	0.045	0.045	0.046	0.045	0.046	12,479,770	0.0456	2.07%
2002-08-07	0	3.625	3.600	3.625	3.575	3.625	618,500	2,227,750	3.6019	0.045	0.044	0.045	0.044	0.045	50,383,404	0.0442	1.40%
2002-08-06	0	3.575	3.600	3.650	3.550	3.600	828,000	2,969,150	3.5859	0.044	0.044	0.045	0.044	0.044	67,449,407	0.0440	-0.69%
2002-08-05	0	3.600	3.550	3.600	3.525	3.650	102,000	366,200	3.5902	0.044	0.044	0.044	0.043	0.045	8,308,985	0.0441	1.41%
2002-08-02	0	3.550	3.550	3.600	3.550	3.600	343,900	1,233,438	3.5866	0.044	0.044	0.044	0.044	0.044	28,014,313	0.0440	-2.07%
2002-08-01	0	3.625	3.600	3.650	3.600	3.650	2,400,000	8,801,900	3.6675	0.045	0.044	0.045	0.044	0.045	195,505,528	0.0450	-1.36%
2002-07-31	0	3.675	3.600	3.675	3.600	3.675	1,371,000	4,996,450	3.6444	0.045	0.044	0.045	0.044	0.045	111,682,533	0.0447	0.00%
2002-07-30	0	3.675	3.650	3.675	3.600	3.675	2,098,000	7,671,550	3.6566	0.045	0.045	0.045	0.044	0.045	170,904,416	0.0449	2.80%
2002-07-29	0	3.575	3.550	3.575	3.475	3.625	968,000	3,424,900	3.5381	0.044	0.044	0.044	0.043	0.045	78,853,896	0.0434	-1.38%
2002-07-26	0	3.625	3.600	3.650	3.525	3.800	1,076,000	3,884,522	3.6102	0.045	0.044	0.045	0.043	0.047	87,651,645	0.0443	-5.84%
2002-07-25	0	3.850	3.825	3.850	3.800	3.900	838,300	3,220,560	3.8418	0.047	0.047	0.047	0.047	0.048	68,288,452	0.0472	0.65%
2002-07-24	0	3.825	3.800	3.850	3.800	4.000	2,572,000	9,894,450	3.8470	0.047	0.047	0.047	0.047	0.049	209,516,758	0.0472	-4.97%
2002-07-23	0	4.025	4.025	4.050	4.000	4.250	1,202,000	4,955,494	4.1227	0.049	0.049	0.050	0.049	0.052	97,915,685	0.0506	-5.29%
2002-07-22	0	4.250	4.250	4.275	4.250	4.300	576,000	2,468,650	4.2859	0.052	0.052	0.052	0.052	0.053	46,921,327	0.0526	-1.73%
2002-07-19	0	4.325	4.300	4.500	4.275	4.425	787,000	3,381,025	4.2961	0.053	0.053	0.055	0.052	0.054	64,109,521	0.0527	0.00%
2002-07-18	0	4.325	4.325	4.425	4.300	4.500	190,600	830,760	4.3587	0.053	0.053	0.054	0.053	0.055	15,526,397	0.0535	0.00%
2002-07-17	0	4.325	4.325	4.350	4.325	4.450	196,000	850,650	4.3401	0.053	0.053	0.053	0.053	0.055	15,966,285	0.0533	-1.70%
2002-07-16	0	4.400	4.350	4.400	4.350	4.450	593,164	2,584,647	4.3574	0.054	0.053	0.054	0.053	0.055	48,319,517	0.0535	-1.12%
2002-07-15	0	4.450	4.425	4.475	4.425	4.550	62,000	277,700	4.4790	0.055	0.054	0.055	0.054	0.056	5,050,559	0.0550	0.00%
2002-07-12	0	4.450	4.400	4.500	4.325	4.500	2,758,000	12,183,850	4.4176	0.055	0.054	0.055	0.053	0.055	224,668,436	0.0542	2.30%
2002-07-11	0	4.350	4.325	4.400	4.325	4.475	855,000	3,766,100	4.4048	0.053	0.053	0.054	0.053	0.055	69,648,844	0.0541	-4.40%
2002-07-10	0	4.550	4.525	4.550	4.525	4.575	697,000	3,149,700	4.5189	0.056	0.056	0.056	0.056	0.056	56,778,064	0.0555	0.55%
2002-07-09	0	4.525	4.450	4.525	4.500	4.600	1,557,000	7,059,650	4.5341	0.056	0.055	0.056	0.055	0.056	126,834,211	0.0557	0.56%
2002-07-08	0	4.500	4.500	4.625	4.500	4.625	2,022,000	9,300,218	4.5995	0.055	0.055	0.057	0.055	0.057	164,713,408	0.0565	-2.17%
2002-07-05	0	4.600	4.600	4.650	4.600	4.625	132,000	607,700	4.6038	0.056	0.056	0.057	0.056	0.057	10,752,804	0.0565	0.00%
2002-07-04	0	4.600	4.600	4.625	4.600	4.650	981,000	4,515,675	4.6031	0.056	0.056	0.057	0.056	0.057	79,912,885	0.0565	0.00%
2002-07-03	0	4.600	4.575	4.600	4.525	4.600	116,000	525,700	4.5319	0.056	0.056	0.056	0.056	0.056	9,449,434	0.0556	1.66%
2002-07-02	0	4.525	4.500	4.575	4.500	4.600	236,000	1,075,600	4.5576	0.056	0.055	0.056	0.055	0.056	19,224,710	0.0559	0.00%
2002-06-28	0	4.525	4.550	4.600	4.500	4.575	295,000	1,342,125	4.5496	0.056	0.056	0.056	0.055	0.056	24,030,888	0.0558	0.56%
2002-06-27	0	4.500	4.450	4.500	4.450	4.550	364,630	1,639,792	4.4971	0.055	0.055	0.055	0.055	0.056	29,702,992	0.0552	2.86%
2002-06-26	0	4.375	4.300	4.400	4.350	4.425	426,000	1,884,146	4.4229	0.054	0.053	0.054	0.053	0.054	34,702,231	0.0543	-1.13%
2002-06-25	0	4.425	4.400	4.500	4.400	4.600	779,000	3,514,633	4.5117	0.054	0.054	0.055	0.054	0.056	63,457,836	0.0554	-2.75%
2002-06-24	0	4.550	4.500	4.675	4.550	4.800	90,200	417,880	4.6328	0.056	0.055	0.057	0.056	0.059	7,347,749	0.0569	0.55%
2002-06-21	0	4.525	4.725	-	4.500	4.725	572,000	2,578,500	4.5079	0.056	0.058	-	0.055	0.058	46,595,484	0.0553	0.56%
2002-06-20	0	4.500	4.500	4.650	4.450	4.650	550,000	2,513,852	4.5706	0.055	0.055	0.057	0.055	0.057	44,803,350	0.0561	-1.64%
2002-06-19	0	4.575	4.550	4.700	4.575	4.650	962,000	4,417,400	4.5919	0.056	0.056	0.058	0.056	0.057	78,365,133	0.0564	-1.61%
2002-06-18	0	4.650	4.525	4.650	4.575	4.700	1,779,000	8,315,550	4.6743	0.057	0.056	0.057	0.056	0.058	144,918,473	0.0574	-0.53%
2002-06-17	0	4.675	4.675	4.700	4.675	4.700	190,000	888,900	4.6784	0.057	0.057	0.058	0.057	0.058	15,477,521	0.0574	-1.58%
2002-06-14	0	4.750	4.725	4.750	4.675	4.750	433,000	2,035,500	4.7009	0.058	0.058	0.058	0.057	0.058	35,272,456	0.0577	1.06%
2002-06-13	0	4.700	4.675	4.700	4.700	4.725	240,000	1,127,368	4.6974	0.058	0.057	0.058	0.058	0.058	19,550,553	0.0577	-0.53%
2002-06-12	0	4.725	4.700	4.750	4.675	4.725	2,785,000	13,113,013	4.7084	0.058	0.058	0.058	0.057	0.058	226,867,873	0.0578	0.00%
2002-06-11	0	4.725	4.725	4.750	4.700	4.850	476,000	2,259,000	4.7458	0.058	0.058	0.058	0.058	0.060	38,775,263	0.0583	-0.53%
2002-06-10	0	4.750	4.750	4.775	4.700	4.775	164,000	779,550	4.7534	0.058	0.058	0.059	0.058	0.059	13,359,544	0.0584	0.00%
2002-06-07	0	4.750	4.725	4.750	4.725	4.800	1,225,900	5,827,088	4.7533	0.058	0.058	0.058	0.058	0.059	99,862,595	0.0584	0.00%
2002-06-06	0	4.750	4.750	4.775	4.750	4.825	2,209,650	10,549,758	4.7744	0.058	0.058	0.059	0.058	0.059	179,999,496	0.0586	0.00%
2002-06-05	0	4.750	4.650	4.750	4.700	4.850	362,000	1,722,800	4.7591	0.058	0.057	0.058	0.058	0.060	29,488,751	0.0584	0.53%
2002-06-04	0	4.725	4.700	4.750	4.650	4.725	241,800	1,130,500	4.6754	0.058	0.058	0.058	0.057	0.058	19,697,182	0.0574	1.61%
2002-06-03	0	4.650	4.625	4.725	4.650	4.725	522,000	2,459,348	4.7114	0.057	0.057	0.058	0.057	0.058	42,522,452	0.0578	-1.06%
2002-05-31	0	4.700	4.625	4.700	4.675	4.850	1,686,000	8,026,050	4.7604	0.058	0.057	0.058	0.057	0.060	137,342,634	0.0584	-2.08%
2002-05-30	0	4.800	4.800	4.825	4.800	4.825	614,600	2,950,680	4.8010	0.059	0.059	0.059	0.059	0.059	50,065,707	0.0589	-0.52%
2002-05-29	0	4.825	4.800	4.825	4.800	4.825	1,729,060	8,363,282	4.8369	0.059	0.059	0.059	0.059	0.059	140,850,329	0.0594	-1.03%
2002-05-28	0	4.875	4.850	4.875	4.825	4.900	1,558,000	7,555,950	4.8498	0.060	0.060	0.060	0.059	0.060	126,915,672	0.0595	0.00%
2002-05-27	0	4.875	4.875	4.900	4.850	4.900	1,466,900	7,191,921	4.9028	0.060	0.060	0.060	0.060	0.060	119,494,608	0.0602	-2.50%
2002-05-24	0	5.000	4.925	5.000	4.875	5.000	464,700	2,295,345	4.9394	0.061	0.060	0.061	0.060	0.061	37,854,758	0.0606	0.50%
2002-05-23	0	4.975	4.950	5.000	4.950	5.100	1,696,000	8,435,072	4.9735	0.061	0.061	0.061	0.061	0.063	138,157,240	0.0611	0.00%
2002-05-22	0	4.975	4.925	4.975	4.825	5.200	864,000	4,265,550	4.9370	0.061	0.060	0.061	0.059	0.064	70,381,990	0.0606	-3.40%
2002-05-21	0	5.150	5.100	5.150	4.825	5.200	1,974,000	9,918,400	5.0245	0.063	0.063	0.063	0.059	0.064	160,803,297	0.0617	6.74%
2002-05-17	0	4.825	4.825	4.875	4.800	4.875	412,539	1,993,283	4.8317	0.059	0.059	0.060	0.059	0.060	33,605,690	0.0593	0.00%
2002-05-16	0	4.825	4.825	4.850	4.800	4.850	358,170	1,729,599	4.8290	0.059	0.059	0.060	0.059	0.060	29,176,756	0.0593	-0.52%
2002-05-15	0	4.850	4.825	4.850	4.800	4.850	676,000	3,262,100	4.8256	0.060	0.059	0.060	0.059	0.060	55,067,390	0.0592	1.04%
2002-05-14	0	4.800	4.800	4.825	4.800	4.850	1,092,000	5,259,350	4.8163	0.059	0.059	0.059	0.059	0.060	88,955,015	0.0591	-0.52%
2002-05-13	0	4.825	4.825	4.850	4.800	4.975	1,708,000	8,255,900	4.8337	0.059	0.059	0.060	0.059	0.061	139,134,768	0.0593	-4.46%
2002-05-10	0	5.050	4.975	5.050	5.000	5.100	128,000	646,600	5.0516	0.062	0.061	0.062	0.061	0.063	10,426,962	0.0620	0.00%
2002-05-09	0	5.050	4.900	5.000	5.050	5.100	301,000	1,526,950	5.0729	0.062	0.060	0.061	0.062	0.063	24,519,652	0.0623	0.00%
2002-05-08	0	5.050	5.050	5.100	5.000	5.100	1,211,000	6,111,900	5.0470	0.062	0.062	0.063	0.061	0.063	98,648,831	0.0620	0.00%
2002-05-07	0	5.050	5.000	5.050	4.850	5.050	1,038,000	5,152,300	4.9637	0.062	0.061	0.062	0.060	0.062	84,556,141	0.0609	1.00%
2002-05-06	0	5.000	5.000	5.100	4.850	5.100	1,304,000	6,519,500	4.9996	0.061	0.061	0.063	0.060	0.063	106,224,670	0.0614	-2.91%
2002-05-03	0	5.150	5.100	5.150	5.100	5.250	1,548,000	8,096,000	5.2300	0.063	0.063	0.063	0.063	0.064	126,101,066	0.0642	-1.90%
2002-05-02	0	5.250	5.250	5.300	5.250	5.400	3,021,000	16,008,200	5.2990	0.064	0.064	0.065	0.064	0.066	246,092,584	0.0650	2.94%
2002-04-30	0	5.100	5.100	5.150	5.100	5.350	283,000	1,456,100	5.1452	0.063	0.063	0.063	0.063	0.066	23,053,360	0.0632	-4.67%
2002-04-29	0	5.350	5.250	5.350	5.100	5.450	3,002,000	16,025,800	5.3384	0.066	0.064	0.066	0.063	0.067	244,544,832	0.0655	3.88%
2002-04-26	0	5.150	5.050	5.150	4.950	5.200	1,504,600	7,610,825	5.0584	0.063	0.062	0.063	0.061	0.064	122,565,674	0.0621	1.98%
2002-04-25	0	5.050	5.000	5.050	4.875	5.050	3,602,000	17,972,108	4.9895	0.062	0.061	0.062	0.060	0.062	293,421,214	0.0613	2.02%
2002-04-24	0	4.950	4.950	4.975	4.900	5.050	1,083,605	5,350,554	4.9377	0.061	0.061	0.061	0.060	0.062	88,271,153	0.0606	0.00%
2002-04-23	0	4.950	4.950	4.975	4.825	5.000	1,755,957	8,717,094	4.9643	0.061	0.061	0.061	0.059	0.061	143,041,375	0.0609	2.59%
2002-04-22	0	4.825	4.825	4.875	4.700	4.850	2,350,150	11,155,355	4.7467	0.059	0.059	0.060	0.058	0.060	191,444,715	0.0583	2.12%
2002-04-19	0	4.725	4.725	4.750	4.650	4.750	3,034,000	14,217,350	4.6860	0.058	0.058	0.058	0.057	0.058	247,151,572	0.0575	0.53%
2002-04-18	0	4.700	4.675	4.725	4.650	4.725	1,330,000	6,227,850	4.6826	0.058	0.057	0.058	0.057	0.058	108,342,647	0.0575	3.30%
2002-04-17	0	4.550	4.550	4.600	4.500	4.575	1,540,000	6,997,882	4.5441	0.056	0.056	0.056	0.055	0.056	125,449,381	0.0558	1.68%
2002-04-16	0	4.475	4.450	4.475	4.475	4.575	567,500	2,557,088	4.5059	0.055	0.055	0.055	0.055	0.056	46,228,911	0.0553	-2.19%
2002-04-15	0	4.575	4.550	4.600	4.400	4.600	2,208,000	9,907,636	4.4872	0.056	0.056	0.056	0.054	0.056	179,865,086	0.0551	4.57%
2002-04-12	0	4.375	4.375	4.400	4.300	4.375	345,300	1,505,955	4.3613	0.054	0.054	0.054	0.053	0.054	28,128,358	0.0535	-0.57%
2002-04-11	0	4.400	4.375	4.425	4.375	4.400	814,000	3,574,600	4.3914	0.054	0.054	0.054	0.054	0.054	66,308,958	0.0539	0.57%
2002-04-10	0	4.375	4.350	4.375	4.375	4.375	934,000	4,086,050	4.3748	0.054	0.053	0.054	0.054	0.054	76,084,235	0.0537	0.00%
2002-04-09	0	4.375	4.375	4.400	4.375	4.375	541,700	2,369,768	4.3747	0.054	0.054	0.054	0.054	0.054	44,127,227	0.0537	0.57%
2002-04-08	0	4.350	4.350	4.400	4.300	4.400	2,022,034	8,664,156	4.2849	0.053	0.053	0.054	0.053	0.054	164,716,177	0.0526	1.75%
2002-04-04	0	4.275	4.200	4.275	4.125	4.300	3,458,152	14,718,064	4.2560	0.052	0.052	0.052	0.051	0.053	281,703,264	0.0522	-0.58%
2002-04-03	0	4.300	4.300	4.325	4.275	4.325	1,898,000	8,205,706	4.3233	0.053	0.053	0.053	0.052	0.053	154,612,289	0.0531	0.00%
2002-04-02	0	4.300	4.325	4.350	4.275	4.425	2,903,000	12,633,275	4.3518	0.053	0.053	0.053	0.052	0.054	236,480,228	0.0534	-2.27%
2002-03-28	0	4.400	4.375	4.425	4.400	4.425	4,636,000	20,387,220	4.3976	0.054	0.054	0.054	0.054	0.054	377,651,512	0.0540	0.57%
2002-03-27	0	4.375	4.350	4.400	4.300	4.400	766,000	3,345,775	4.3679	0.054	0.053	0.054	0.053	0.054	62,398,848	0.0536	1.74%
2002-03-26	0	4.300	4.300	4.375	4.275	4.375	1,852,000	7,977,776	4.3077	0.053	0.053	0.054	0.052	0.054	150,865,099	0.0529	-3.91%
2002-03-25	0	4.475	4.425	4.475	4.425	4.600	1,146,000	5,182,200	4.5220	0.055	0.054	0.055	0.054	0.056	93,353,890	0.0555	-0.56%
2002-03-22	0	4.500	4.500	4.600	4.500	4.575	340,000	1,533,350	4.5099	0.055	0.055	0.056	0.055	0.056	27,696,616	0.0554	-1.10%
2002-03-21	0	4.550	4.550	4.575	4.500	4.650	2,345,000	10,665,825	4.5483	0.056	0.056	0.056	0.055	0.057	191,025,193	0.0558	-2.67%
2002-03-20	0	4.675	4.650	4.675	4.650	4.775	1,777,000	8,336,725	4.6915	0.057	0.057	0.057	0.057	0.059	144,755,552	0.0576	-2.09%
2002-03-19	0	4.775	4.775	4.800	4.750	4.900	1,960,000	9,367,750	4.7795	0.059	0.059	0.059	0.058	0.060	159,662,848	0.0587	1.60%
2002-03-18	0	4.700	4.675	4.700	4.675	4.750	1,503,200	7,069,790	4.7032	0.058	0.057	0.058	0.057	0.058	122,451,629	0.0577	0.00%
2002-03-15	0	4.700	4.675	4.700	4.650	4.850	574,000	2,719,670	4.7381	0.058	0.057	0.058	0.057	0.060	46,758,405	0.0582	-2.59%
2002-03-14	0	4.825	4.800	4.825	4.800	4.875	738,000	3,567,700	4.8343	0.059	0.059	0.059	0.059	0.060	60,117,950	0.0593	0.52%
2002-03-13	0	4.800	4.750	4.800	4.750	5.000	954,000	4,617,300	4.8399	0.059	0.058	0.059	0.058	0.061	77,713,447	0.0594	-5.88%
2002-03-12	0	5.100	4.875	5.100	4.875	5.250	3,023,554	15,360,247	5.0802	0.063	0.060	0.063	0.060	0.064	246,300,634	0.0624	5.15%
2002-03-11	0	4.850	4.825	4.850	4.750	4.875	1,595,000	7,671,650	4.8098	0.060	0.059	0.060	0.058	0.060	129,929,716	0.0590	3.74%
2002-03-08	0	4.675	4.625	4.675	4.550	4.675	2,047,000	9,465,644	4.6242	0.057	0.057	0.057	0.056	0.057	166,749,923	0.0568	2.19%
2002-03-07	0	4.575	4.550	4.575	4.525	4.625	780,000	3,576,750	4.5856	0.056	0.056	0.056	0.056	0.057	63,539,297	0.0563	1.10%
2002-03-06	0	4.525	4.500	4.550	4.450	4.550	1,104,000	4,983,650	4.5142	0.056	0.055	0.056	0.055	0.056	89,932,543	0.0554	2.84%
2002-03-05	0	4.400	4.400	4.425	4.400	4.500	1,466,000	6,505,506	4.4376	0.054	0.054	0.054	0.054	0.055	119,421,293	0.0545	-1.12%
2002-03-04	0	4.450	4.400	4.450	4.425	4.475	1,026,000	4,556,050	4.4406	0.055	0.054	0.055	0.054	0.055	83,578,613	0.0545	2.89%
2002-03-01	0	4.325	4.300	4.325	4.275	4.450	3,716,000	16,122,857	4.3388	0.053	0.053	0.053	0.052	0.055	302,707,726	0.0533	-1.70%
2002-02-28	0	4.400	4.400	4.425	4.400	4.500	622,000	2,761,740	4.4401	0.054	0.054	0.054	0.054	0.055	50,668,516	0.0545	-2.22%
2002-02-27	0	4.500	4.475	4.500	4.425	4.575	1,234,000	5,551,850	4.4991	0.055	0.055	0.055	0.054	0.056	100,522,426	0.0552	0.00%
2002-02-26	0	4.500	4.400	4.475	4.450	4.525	488,000	2,193,000	4.4939	0.055	0.054	0.055	0.055	0.056	39,752,791	0.0552	1.12%
2002-02-25	0	4.450	4.450	4.475	4.450	4.450	178,000	792,100	4.4500	0.055	0.055	0.055	0.055	0.055	14,499,993	0.0546	0.00%
2002-02-22	0	4.450	4.450	4.500	4.400	4.450	338,200	1,494,140	4.4179	0.055	0.055	0.055	0.054	0.055	27,549,987	0.0542	0.00%
2002-02-21	0	4.450	4.425	4.500	4.425	4.500	584,000	2,595,350	4.4441	0.055	0.054	0.055	0.054	0.055	47,573,012	0.0546	-2.20%
2002-02-20	0	4.550	4.500	4.550	4.425	4.550	856,154	3,856,533	4.5045	0.056	0.055	0.056	0.054	0.056	69,742,850	0.0553	0.00%
2002-02-19	0	4.550	4.550	4.575	4.500	4.575	5,353,000	24,233,209	4.5270	0.056	0.056	0.056	0.055	0.056	436,058,789	0.0556	0.55%
2002-02-18	0	4.525	4.500	4.525	4.500	4.525	210,600	952,840	4.5244	0.056	0.055	0.056	0.055	0.056	17,155,610	0.0555	-2.16%
2002-02-15	0	4.625	4.550	4.650	4.475	4.650	607,674	2,776,716	4.5694	0.057	0.056	0.057	0.055	0.057	49,501,511	0.0561	-0.54%
2002-02-11	0	4.650	4.550	4.650	4.650	4.700	32,000	146,598	4.5812	0.057	0.056	0.057	0.057	0.058	2,606,740	0.0562	3.91%
2002-02-08	0	4.475	4.450	4.600	4.450	4.675	718,000	3,267,100	4.5503	0.055	0.055	0.056	0.055	0.057	58,488,737	0.0559	-2.72%
2002-02-07	0	4.600	4.500	4.625	4.450	4.900	706,000	3,273,950	4.6373	0.056	0.055	0.057	0.055	0.060	57,511,210	0.0569	-5.64%
2002-02-06	0	4.875	-	4.875	4.875	5.000	2,248,469	11,045,481	4.9124	0.060	-	0.060	0.060	0.061	183,161,716	0.0603	-0.51%
2002-02-05	0	4.900	4.850	4.900	4.800	4.900	734,000	3,550,600	4.8373	0.060	0.060	0.060	0.059	0.060	59,792,107	0.0594	-0.51%
2002-02-04	0	4.925	4.825	4.925	4.500	4.950	1,743,288	8,208,091	4.7084	0.060	0.059	0.060	0.055	0.061	142,009,351	0.0578	10.06%
2002-02-01	0	4.475	4.425	4.500	4.350	4.475	375,000	1,653,100	4.4083	0.055	0.054	0.055	0.053	0.055	30,547,739	0.0541	2.87%
2002-01-31	0	4.350	4.250	4.350	4.225	4.350	2,122,000	9,047,150	4.2635	0.053	0.052	0.053	0.052	0.053	172,859,471	0.0523	1.75%
2002-01-30	0	4.275	4.275	4.300	4.225	4.300	1,774,000	7,565,000	4.2644	0.052	0.052	0.053	0.052	0.053	144,511,170	0.0523	-1.16%
2002-01-29	0	4.325	4.325	4.350	4.275	4.325	1,199,000	5,142,125	4.2887	0.053	0.053	0.053	0.052	0.053	97,671,303	0.0526	0.58%
2002-01-28	0	4.300	4.275	4.300	4.275	4.325	1,926,000	8,282,400	4.3003	0.053	0.052	0.053	0.052	0.053	156,893,186	0.0528	0.00%
2002-01-25	0	4.300	4.250	4.300	4.200	4.325	2,186,000	9,354,150	4.2791	0.053	0.052	0.053	0.052	0.053	178,072,952	0.0525	1.78%
2002-01-24	0	4.225	4.225	4.250	4.225	4.300	497,515	2,102,012	4.2250	0.052	0.052	0.052	0.052	0.053	40,527,889	0.0519	0.00%
2002-01-23	0	4.225	4.200	4.250	4.175	4.275	2,730,000	11,551,350	4.2313	0.052	0.052	0.052	0.051	0.052	222,387,538	0.0519	-1.17%
2002-01-22	0	4.275	4.275	4.300	4.250	4.450	1,539,000	6,595,850	4.2858	0.052	0.052	0.053	0.052	0.055	125,367,920	0.0526	-4.47%
2002-01-21	0	4.475	4.475	4.500	4.475	4.500	58,000	261,140	4.5024	0.055	0.055	0.055	0.055	0.055	4,724,717	0.0553	-0.56%
2002-01-18	0	4.500	4.450	4.500	4.450	4.575	887,000	4,005,550	4.5158	0.055	0.055	0.055	0.055	0.056	72,255,585	0.0554	-1.10%
2002-01-17	0	4.550	4.525	4.550	4.450	4.650	1,489,000	6,781,570	4.5544	0.056	0.056	0.056	0.055	0.057	121,294,888	0.0559	-4.21%
2002-01-16	0	4.750	4.725	4.750	4.725	4.775	2,708,000	12,734,164	4.7024	0.058	0.058	0.058	0.058	0.059	220,595,404	0.0577	0.00%
2002-01-15	0	4.750	4.700	4.750	4.700	4.750	1,622,000	7,686,650	4.7390	0.058	0.058	0.058	0.058	0.058	132,129,153	0.0582	-1.04%
2002-01-14	0	4.800	4.775	4.800	4.700	4.800	480,000	2,280,850	4.7518	0.059	0.059	0.059	0.058	0.059	39,101,106	0.0583	1.59%
2002-01-11	0	4.725	4.725	4.800	4.725	4.900	1,160,000	5,677,880	4.8947	0.058	0.058	0.059	0.058	0.060	94,494,339	0.0601	-3.57%
2002-01-10	0	4.900	4.875	4.900	4.875	5.000	3,567,000	17,672,780	4.9545	0.060	0.060	0.060	0.060	0.061	290,570,091	0.0608	-3.92%
2002-01-09	0	5.100	5.100	5.150	5.000	5.150	1,586,000	8,058,726	5.0812	0.063	0.063	0.063	0.061	0.063	129,196,570	0.0624	-1.92%
2002-01-08	0	5.200	5.200	5.250	5.150	5.200	1,473,000	7,632,700	5.1817	0.064	0.064	0.064	0.063	0.064	119,991,518	0.0636	0.00%
2002-01-07	0	5.200	5.200	5.250	5.050	5.300	2,084,200	10,786,210	5.1752	0.064	0.064	0.064	0.062	0.065	169,780,259	0.0635	2.97%
2002-01-04	0	5.050	5.000	5.050	5.000	5.050	852,000	4,271,428	5.0134	0.062	0.061	0.062	0.061	0.062	69,404,463	0.0615	1.51%
2002-01-03	0	4.975	4.975	5.000	4.975	5.050	1,294,000	6,483,850	5.0107	0.061	0.061	0.061	0.061	0.062	105,410,064	0.0615	0.00%
2002-01-02	0	4.975	4.925	4.975	4.900	4.975	490,000	2,415,600	4.9298	0.061	0.060	0.061	0.060	0.061	39,915,712	0.0605	1.53%
2001-12-31	0	4.900	4.850	4.900	4.825	4.900	658,200	3,201,945	4.8647	0.060	0.060	0.060	0.059	0.060	53,617,391	0.0597	1.55%
2001-12-28	0	4.825	4.825	4.850	4.700	4.875	1,158,000	5,585,950	4.8238	0.059	0.059	0.060	0.058	0.060	94,331,417	0.0592	-1.53%
2001-12-27	0	4.900	4.900	4.975	4.875	4.925	300,424	1,470,793	4.8957	0.060	0.060	0.061	0.060	0.060	24,472,730	0.0601	0.00%
2001-12-24	0	4.900	4.850	5.000	-	-	1,000	4,900	4.9000	0.060	0.060	0.061	-	-	81,461	0.0602	0.00%
2001-12-21	0	4.900	4.875	5.000	4.875	4.950	552,000	2,715,650	4.9197	0.060	0.060	0.061	0.060	0.061	44,966,271	0.0604	-3.92%
2001-12-20	0	5.100	5.050	5.150	4.850	5.100	2,974,000	14,848,750	4.9929	0.063	0.062	0.063	0.060	0.063	242,263,934	0.0613	3.03%
2001-12-19	0	4.950	4.875	4.950	4.650	4.950	1,433,000	6,874,405	4.7972	0.061	0.060	0.061	0.057	0.061	116,733,092	0.0589	6.45%
2001-12-18	0	4.650	4.625	4.650	4.550	4.650	93,000	429,375	4.6169	0.057	0.057	0.057	0.056	0.057	7,575,839	0.0567	2.20%
2001-12-17	0	4.550	4.550	4.600	4.550	4.600	384,000	1,761,600	4.5875	0.056	0.056	0.056	0.056	0.056	31,280,885	0.0563	-1.62%
2001-12-14	0	4.625	4.625	4.675	4.600	4.775	1,170,171	5,479,557	4.6827	0.057	0.057	0.057	0.056	0.059	95,322,875	0.0575	-3.65%
2001-12-13	0	4.800	4.800	4.825	4.800	4.950	268,000	1,297,350	4.8409	0.059	0.059	0.059	0.059	0.061	21,831,451	0.0594	-0.52%
2001-12-12	0	4.825	4.825	4.900	4.825	5.050	710,424	3,456,480	4.8654	0.059	0.059	0.060	0.059	0.062	57,871,591	0.0597	-4.46%
2001-12-11	0	5.050	5.100	-	4.775	5.100	2,951,000	14,294,600	4.8440	0.062	0.063	-	0.059	0.063	240,390,339	0.0595	5.21%
2001-12-10	0	4.800	4.800	4.875	4.725	4.900	2,001,800	9,575,565	4.7835	0.059	0.059	0.060	0.058	0.060	163,067,903	0.0587	2.13%
2001-12-07	0	4.700	4.650	4.700	4.400	4.725	2,576,150	11,674,053	4.5316	0.058	0.057	0.058	0.054	0.058	209,854,819	0.0556	6.82%
2001-12-06	0	4.400	4.400	4.500	4.125	4.550	2,483,000	10,842,300	4.3666	0.054	0.054	0.055	0.051	0.056	202,266,761	0.0536	7.32%
2001-12-05	0	4.100	4.075	4.125	4.050	4.100	1,807,000	7,354,724	4.0701	0.050	0.050	0.051	0.050	0.050	147,199,371	0.0500	0.61%
2001-12-04	0	4.075	4.050	4.100	4.000	4.150	3,973,843	16,172,665	4.0698	0.050	0.050	0.050	0.049	0.051	323,711,781	0.0500	0.00%
2001-12-03	0	4.075	4.075	4.100	4.050	4.100	1,729,292	7,077,428	4.0927	0.050	0.050	0.050	0.050	0.050	140,869,227	0.0502	-0.61%
2001-11-30	0	4.100	4.075	4.125	4.075	4.175	4,427,133	18,203,975	4.1119	0.050	0.050	0.051	0.050	0.051	360,637,073	0.0505	-1.20%
2001-11-29	0	4.150	4.100	4.150	4.050	4.175	3,069,000	12,648,008	4.1212	0.051	0.050	0.051	0.050	0.051	250,002,694	0.0506	0.00%
2001-11-28	0	4.150	4.150	4.175	4.050	4.175	2,065,000	8,484,736	4.1088	0.051	0.051	0.051	0.050	0.051	168,216,215	0.0504	0.00%
2001-11-27	0	4.150	4.125	4.150	4.050	4.150	952,000	3,889,400	4.0855	0.051	0.051	0.051	0.050	0.051	77,550,526	0.0502	3.75%
2001-11-26	0	4.000	4.000	4.025	4.000	4.075	1,028,000	4,139,050	4.0263	0.049	0.049	0.049	0.049	0.050	83,741,535	0.0494	-2.44%
2001-11-23	0	4.100	4.075	4.100	4.075	4.100	88,000	360,300	4.0943	0.050	0.050	0.050	0.050	0.050	7,168,536	0.0503	1.86%
2001-11-22	0	4.025	4.050	4.075	4.000	4.050	7,270,000	29,368,830	4.0397	0.049	0.050	0.050	0.049	0.050	592,218,829	0.0496	-1.23%
2001-11-21	0	4.075	4.050	4.075	4.050	4.100	2,475,000	10,059,750	4.0645	0.050	0.050	0.050	0.050	0.050	201,615,076	0.0499	-0.61%
2001-11-20	0	4.100	4.100	4.125	4.050	4.150	930,000	3,798,500	4.0844	0.050	0.050	0.051	0.050	0.051	75,758,392	0.0501	1.86%
2001-11-19	0	4.025	4.025	4.050	4.025	4.100	2,386,000	9,652,790	4.0456	0.049	0.049	0.050	0.049	0.050	194,365,079	0.0497	-0.62%
2001-11-16	0	4.050	4.050	4.075	4.050	4.175	1,219,000	5,028,978	4.1255	0.050	0.050	0.050	0.050	0.051	99,300,516	0.0506	-2.41%
2001-11-15	0	4.150	4.100	4.150	4.100	4.175	1,000,000	4,132,254	4.1323	0.051	0.050	0.051	0.050	0.051	81,460,637	0.0507	1.84%
2001-11-14	0	4.075	4.050	4.075	4.050	4.100	326,000	1,326,700	4.0696	0.050	0.050	0.050	0.050	0.050	26,556,168	0.0500	0.62%
2001-11-13	0	4.050	4.050	4.075	4.025	4.050	1,810,000	7,321,525	4.0450	0.050	0.050	0.050	0.049	0.050	147,443,753	0.0497	0.62%
2001-11-12	0	4.025	4.025	4.050	4.000	4.025	4,780,000	19,221,840	4.0213	0.049	0.049	0.050	0.049	0.049	389,381,844	0.0494	0.00%
2001-11-09	0	4.025	4.000	4.025	4.000	4.025	542,000	2,181,150	4.0243	0.049	0.049	0.049	0.049	0.049	44,151,665	0.0494	0.00%
2001-11-08	0	4.025	4.000	4.025	3.975	4.025	4,224,000	16,954,230	4.0138	0.049	0.049	0.049	0.049	0.049	344,089,730	0.0493	0.63%
2001-11-07	0	4.000	4.000	4.025	4.000	4.025	10,524,300	42,351,028	4.0241	0.049	0.049	0.049	0.049	0.049	857,316,179	0.0494	0.00%
2001-11-06	0	4.000	4.000	4.025	4.000	4.075	546,000	2,187,250	4.0060	0.049	0.049	0.049	0.049	0.050	44,477,508	0.0492	-1.84%
2001-11-05	0	4.075	4.100	4.125	4.000	4.125	342,000	1,379,250	4.0329	0.050	0.050	0.051	0.049	0.051	27,859,538	0.0495	1.24%
2001-11-02	0	4.025	4.025	4.100	4.000	4.025	263,000	1,056,250	4.0162	0.049	0.049	0.050	0.049	0.049	21,424,147	0.0493	0.63%
2001-11-01	0	4.000	4.000	4.025	4.000	4.050	138,900	561,625	4.0434	0.049	0.049	0.049	0.049	0.050	11,314,882	0.0496	-3.03%
2001-10-31	0	4.125	4.075	4.125	4.025	4.150	449,000	1,823,624	4.0615	0.051	0.050	0.051	0.049	0.051	36,575,826	0.0499	3.13%
2001-10-30	0	4.000	3.975	4.075	3.975	4.000	1,384,000	5,531,300	3.9966	0.049	0.049	0.050	0.049	0.049	112,741,521	0.0491	0.63%
2001-10-29	0	3.975	3.975	4.000	3.975	4.100	923,000	3,699,230	4.0078	0.049	0.049	0.049	0.049	0.050	75,188,168	0.0492	-0.63%
2001-10-26	0	4.000	4.000	4.050	4.000	4.100	484,000	1,965,500	4.0610	0.049	0.049	0.050	0.049	0.050	39,426,948	0.0499	-2.44%
2001-10-24	0	4.100	4.050	4.100	4.075	4.100	184,000	753,000	4.0924	0.050	0.050	0.050	0.050	0.050	14,988,757	0.0502	1.23%
2001-10-23	0	4.050	4.000	4.175	4.050	4.175	618,000	2,512,350	4.0653	0.050	0.049	0.051	0.050	0.051	50,342,674	0.0499	0.62%
2001-10-22	0	4.025	4.000	4.025	4.000	4.100	582,000	2,337,200	4.0158	0.049	0.049	0.049	0.049	0.050	47,410,091	0.0493	0.63%
2001-10-19	0	4.000	4.000	4.150	3.975	4.150	1,753,000	7,213,450	4.1149	0.049	0.049	0.051	0.049	0.051	142,800,496	0.0505	0.00%
2001-10-18	0	4.000	4.000	4.025	4.000	4.000	556,000	2,224,000	4.0000	0.049	0.049	0.049	0.049	0.049	45,292,114	0.0491	0.00%
2001-10-17	0	4.000	4.000	4.025	3.975	4.100	4,526,000	18,229,238	4.0277	0.049	0.049	0.049	0.049	0.050	368,690,842	0.0494	-1.23%
2001-10-16	0	4.050	4.050	4.125	4.050	4.150	1,940,615	7,947,129	4.0952	0.050	0.050	0.051	0.050	0.051	158,083,734	0.0503	-1.82%
2001-10-15	0	4.125	4.100	4.150	4.000	4.150	1,284,000	5,159,500	4.0183	0.051	0.050	0.051	0.049	0.051	104,595,458	0.0493	3.13%
2001-10-12	0	4.000	4.000	4.025	4.000	4.000	735,000	2,939,900	3.9999	0.049	0.049	0.049	0.049	0.049	59,873,568	0.0491	0.76%
2001-10-11	0	4.050	4.025	4.075	4.025	4.075	181,000	732,467	4.0468	0.049	0.048	0.049	0.048	0.049	15,041,491	0.0487	1.25%
2001-10-10	0	4.000	4.000	4.025	4.000	4.075	1,287,000	5,156,100	4.0063	0.048	0.048	0.048	0.048	0.049	106,952,481	0.0482	0.00%
2001-10-09	0	4.000	4.000	4.025	4.000	4.025	1,468,000	5,873,200	4.0008	0.048	0.048	0.048	0.048	0.048	121,993,972	0.0481	0.00%
2001-10-08	0	4.000	3.975	4.000	3.900	4.000	1,016,200	4,053,298	3.9887	0.048	0.048	0.048	0.047	0.048	84,448,416	0.0480	0.00%
2001-10-05	0	4.000	4.000	4.025	3.950	4.100	2,664,341	10,684,463	4.0102	0.048	0.048	0.048	0.048	0.049	221,412,495	0.0483	-3.61%
2001-10-04	0	4.150	4.125	4.150	4.100	4.575	1,524,000	6,382,400	4.1879	0.050	0.050	0.050	0.049	0.055	126,647,693	0.0504	-8.79%
2001-10-03	0	4.550	4.550	4.600	4.050	4.550	2,932,000	12,628,550	4.3071	0.055	0.055	0.055	0.049	0.055	243,655,536	0.0518	21.33%
2001-09-28	0	3.750	3.725	3.775	3.650	3.800	804,000	3,021,600	3.7582	0.045	0.045	0.045	0.044	0.046	66,814,137	0.0452	2.04%
2001-09-27	0	3.675	3.675	3.775	3.675	3.800	1,696,000	6,334,960	3.7352	0.044	0.044	0.045	0.044	0.046	140,941,265	0.0449	-2.00%
2001-09-26	0	3.750	3.725	3.775	3.425	3.850	3,303,300	11,808,515	3.5748	0.045	0.045	0.045	0.041	0.046	274,511,368	0.0430	9.49%
2001-09-25	0	3.425	3.400	3.475	3.300	3.475	1,929,000	6,617,850	3.4307	0.041	0.041	0.042	0.040	0.042	160,304,068	0.0413	4.58%
2001-09-24	0	3.275	3.300	3.325	3.275	3.400	771,523	2,560,126	3.3183	0.039	0.040	0.040	0.039	0.041	64,115,228	0.0399	-3.68%
2001-09-21	0	3.400	3.375	3.400	3.375	3.550	1,470,500	5,109,010	3.4743	0.041	0.041	0.041	0.041	0.043	122,201,728	0.0418	-4.23%
2001-09-20	0	3.550	3.500	3.550	3.500	3.550	2,631,000	9,288,650	3.5305	0.043	0.042	0.043	0.042	0.043	218,641,785	0.0425	-2.74%
2001-09-19	0	3.650	3.650	3.750	3.650	3.825	2,390,000	8,916,760	3.7309	0.044	0.044	0.045	0.044	0.046	198,614,165	0.0449	-1.35%
2001-09-18	0	3.700	3.700	3.750	3.700	3.825	1,713,700	6,465,170	3.7726	0.045	0.045	0.045	0.045	0.046	142,412,173	0.0454	-2.63%
2001-09-17	0	3.800	3.800	3.825	3.800	4.000	3,217,000	12,561,250	3.9046	0.046	0.046	0.046	0.046	0.048	267,339,652	0.0470	-5.00%
2001-09-14	0	4.000	4.000	4.025	4.000	4.025	392,200	1,570,360	4.0040	0.048	0.048	0.048	0.048	0.048	32,592,668	0.0482	-0.62%
2001-09-13	0	4.025	4.000	4.025	4.000	4.075	156,000	627,500	4.0224	0.048	0.048	0.048	0.048	0.049	12,963,937	0.0484	0.63%
2001-09-12	0	4.000	3.975	4.100	3.750	4.000	1,538,000	6,043,300	3.9293	0.048	0.048	0.049	0.045	0.048	127,811,123	0.0473	-3.61%
2001-09-11	0	4.150	4.100	4.150	4.050	4.175	3,750,000	15,171,400	4.0457	0.050	0.049	0.050	0.049	0.050	311,633,103	0.0487	3.11%
2001-09-10	0	4.025	4.025	4.050	4.000	4.050	2,896,000	11,615,550	4.0109	0.048	0.048	0.049	0.048	0.049	240,663,858	0.0483	0.63%
2001-09-07	0	4.000	4.000	4.025	4.000	4.025	1,339,000	5,364,190	4.0061	0.048	0.048	0.048	0.048	0.048	111,273,793	0.0482	-1.23%
2001-09-06	0	4.050	4.025	4.050	4.000	4.075	3,326,600	13,313,440	4.0021	0.049	0.048	0.049	0.048	0.049	276,447,649	0.0482	1.25%
2001-09-05	0	4.000	4.000	4.025	3.975	4.025	6,153,850	24,639,636	4.0039	0.048	0.048	0.048	0.048	0.048	511,398,233	0.0482	0.00%
2001-09-04	0	4.000	3.975	4.000	3.950	4.400	6,461,000	26,203,600	4.0557	0.048	0.048	0.048	0.048	0.053	536,923,062	0.0488	-11.11%
2001-09-03	0	4.500	4.475	4.500	4.400	4.575	3,627,000	16,321,750	4.5001	0.054	0.054	0.054	0.053	0.055	301,411,538	0.0542	0.00%
2001-08-31	0	4.500	4.500	4.525	4.500	4.750	6,680,000	30,943,150	4.6322	0.054	0.054	0.054	0.054	0.057	555,122,435	0.0557	-2.70%
2001-08-30	0	4.625	4.625	4.675	4.600	4.800	2,342,600	10,973,470	4.6843	0.056	0.056	0.056	0.055	0.058	194,675,122	0.0564	0.54%
2001-08-29	0	4.600	4.600	4.650	4.550	4.800	4,152,000	19,410,700	4.6750	0.055	0.055	0.056	0.055	0.058	345,040,172	0.0563	-4.17%
2001-08-28	0	4.800	4.800	4.825	4.775	4.875	1,752,000	8,466,100	4.8322	0.058	0.058	0.058	0.057	0.059	145,594,986	0.0581	-2.04%
2001-08-27	0	4.900	4.875	4.900	4.825	4.900	798,000	3,884,345	4.8676	0.059	0.059	0.059	0.058	0.059	66,315,524	0.0586	1.03%
2001-08-24	0	4.850	4.850	4.875	4.825	4.850	1,311,000	6,357,159	4.8491	0.058	0.058	0.059	0.058	0.058	108,946,933	0.0584	0.00%
2001-08-23	0	4.850	4.825	4.850	4.850	4.925	820,000	3,977,900	4.8511	0.058	0.058	0.058	0.058	0.059	68,143,772	0.0584	-0.51%
2001-08-22	0	4.875	4.850	4.900	4.800	4.900	230,000	1,116,550	4.8546	0.059	0.058	0.059	0.058	0.059	19,113,497	0.0584	0.00%
2001-08-21	0	4.875	4.850	4.900	4.850	4.900	904,000	4,394,900	4.8616	0.059	0.058	0.059	0.058	0.059	75,124,353	0.0585	0.52%
2001-08-20	0	4.850	4.850	4.875	4.800	4.850	3,276,302	15,748,282	4.8067	0.058	0.058	0.059	0.058	0.058	272,267,776	0.0578	0.52%
2001-08-17	0	4.825	4.800	4.825	4.800	4.950	3,384,000	16,312,850	4.8206	0.058	0.058	0.058	0.058	0.060	281,217,713	0.0580	0.52%
2001-08-16	0	4.800	4.800	4.825	4.800	4.800	466,000	2,236,850	4.8001	0.058	0.058	0.058	0.058	0.058	38,725,607	0.0578	0.00%
2001-08-15	0	4.800	4.800	4.825	4.800	4.825	406,000	1,948,900	4.8002	0.058	0.058	0.058	0.058	0.058	33,739,477	0.0578	0.00%
2001-08-14	0	4.800	4.775	4.825	4.775	4.800	1,194,550	5,732,240	4.7987	0.058	0.057	0.058	0.057	0.058	99,269,686	0.0577	0.00%
2001-08-13	0	4.800	4.750	4.800	4.775	4.800	192,000	920,650	4.7951	0.058	0.057	0.058	0.057	0.058	15,955,615	0.0577	-1.03%
2001-08-10	0	4.850	4.750	4.850	4.775	4.850	421,000	2,017,025	4.7910	0.058	0.057	0.058	0.057	0.058	34,986,010	0.0577	1.57%
2001-08-09	0	4.775	4.750	4.800	4.725	4.800	384,000	1,823,850	4.7496	0.057	0.057	0.058	0.057	0.058	31,911,230	0.0572	-0.52%
2001-08-08	0	4.800	4.750	4.800	4.750	4.800	80,000	380,700	4.7588	0.058	0.057	0.058	0.057	0.058	6,648,173	0.0573	0.00%
2001-08-07	0	4.800	4.800	4.825	4.750	4.825	350,000	1,675,550	4.7873	0.058	0.058	0.058	0.057	0.058	29,085,756	0.0576	1.05%
2001-08-06	0	4.750	4.750	4.775	4.725	4.775	3,970,000	18,858,958	4.7504	0.057	0.057	0.057	0.057	0.057	329,915,579	0.0572	-0.52%
2001-08-03	0	4.775	4.750	4.775	4.750	4.775	3,084,000	14,656,500	4.7524	0.057	0.057	0.057	0.057	0.057	256,287,064	0.0572	0.00%
2001-08-02	0	4.775	4.750	4.800	4.750	4.775	489,200	2,335,280	4.7737	0.057	0.057	0.058	0.057	0.057	40,653,577	0.0574	0.00%
2001-08-01	0	4.775	4.750	4.775	4.725	4.775	296,400	1,408,900	4.7534	0.057	0.057	0.057	0.057	0.057	24,631,480	0.0572	1.06%
2001-07-31	0	4.725	4.650	-	4.600	4.750	1,528,000	6,926,425	4.5330	0.057	0.056	-	0.055	0.057	126,980,102	0.0545	4.42%
2001-07-30	0	4.525	4.525	4.575	4.500	4.525	1,208,750	5,456,683	4.5143	0.054	0.054	0.055	0.054	0.054	100,449,737	0.0543	0.00%
2001-07-27	0	4.525	4.500	4.550	4.500	4.625	670,000	3,041,010	4.5388	0.054	0.054	0.055	0.054	0.056	55,678,448	0.0546	0.56%
2001-07-26	0	4.500	4.475	4.525	4.425	4.550	2,693,000	12,074,650	4.4837	0.054	0.054	0.054	0.053	0.055	223,794,119	0.0540	-0.55%
2001-07-24	0	4.525	4.525	4.550	4.500	4.675	2,188,000	9,980,500	4.5615	0.054	0.054	0.055	0.054	0.056	181,827,528	0.0549	-3.21%
2001-07-23	0	4.675	4.650	4.700	4.625	4.700	1,085,175	5,054,101	4.6574	0.056	0.056	0.057	0.056	0.057	90,180,387	0.0560	-2.60%
2001-07-20	0	4.800	4.750	4.800	4.725	4.825	3,254,000	15,331,724	4.7117	0.058	0.057	0.058	0.057	0.058	270,414,432	0.0567	2.67%
2001-07-19	0	4.675	4.675	4.700	4.650	4.950	3,048,200	14,412,655	4.7283	0.056	0.056	0.057	0.056	0.060	253,312,007	0.0569	-6.03%
2001-07-18	0	4.975	5.000	5.050	4.975	5.000	886,000	4,419,250	4.9879	0.060	0.060	0.061	0.060	0.060	73,628,515	0.0600	-0.50%
2001-07-17	0	5.000	5.000	5.050	5.000	5.050	1,060,200	5,303,400	5.0023	0.060	0.060	0.061	0.060	0.061	88,104,911	0.0602	-0.99%
2001-07-16	0	5.050	5.000	5.050	5.000	5.050	758,000	3,793,200	5.0042	0.061	0.060	0.061	0.060	0.061	62,991,438	0.0602	0.00%
2001-07-13	0	5.050	5.000	5.050	4.975	5.050	2,056,000	10,283,700	5.0018	0.061	0.060	0.061	0.060	0.061	170,858,043	0.0602	1.00%
2001-07-12	0	5.000	4.975	5.000	5.000	5.050	1,643,000	8,237,400	5.0136	0.060	0.060	0.060	0.060	0.061	136,536,850	0.0603	-0.99%
2001-07-11	0	5.050	5.050	5.100	5.050	5.200	1,297,000	6,670,850	5.1433	0.061	0.061	0.061	0.061	0.063	107,783,503	0.0619	-6.48%
2001-07-10	0	5.400	5.400	5.450	5.200	5.400	518,000	2,765,308	5.3384	0.065	0.065	0.066	0.063	0.065	43,046,919	0.0642	3.85%
2001-07-09	0	5.200	5.150	5.250	5.150	5.400	3,625,400	19,399,580	5.3510	0.063	0.062	0.063	0.062	0.065	301,278,574	0.0644	-5.45%
2001-07-05	0	5.500	5.450	5.500	5.200	5.600	3,908,000	21,358,800	5.4654	0.066	0.066	0.066	0.063	0.067	324,763,245	0.0658	5.77%
2001-07-04	0	5.200	5.200	5.250	5.150	5.200	886,000	4,602,100	5.1942	0.063	0.063	0.063	0.062	0.063	73,628,515	0.0625	0.97%
2001-07-03	0	5.150	5.150	5.200	5.100	5.200	711,000	3,661,300	5.1495	0.062	0.062	0.063	0.061	0.063	59,085,636	0.0620	0.00%
2001-06-29	0	5.150	5.150	5.200	5.100	5.150	1,868,509	9,560,020	5.1164	0.062	0.062	0.063	0.061	0.062	155,277,136	0.0616	1.98%
2001-06-28	0	5.050	5.000	5.050	5.000	5.100	2,690,000	13,546,900	5.0360	0.061	0.060	0.061	0.060	0.061	223,544,813	0.0606	1.00%
2001-06-27	0	5.000	4.975	5.000	4.975	5.050	4,614,700	23,073,065	4.9999	0.060	0.060	0.060	0.060	0.061	383,491,542	0.0602	0.00%
2001-06-26	0	5.000	4.950	4.975	4.950	5.100	2,803,000	13,987,825	4.9903	0.060	0.060	0.060	0.060	0.061	232,935,357	0.0601	1.01%
2001-06-22	0	4.950	4.925	5.000	4.900	5.000	1,658,000	8,154,800	4.9185	0.060	0.059	0.060	0.059	0.060	137,783,383	0.0592	0.51%
2001-06-21	0	4.925	4.925	4.950	4.900	4.950	1,526,550	7,522,754	4.9279	0.059	0.059	0.060	0.059	0.060	126,859,604	0.0593	0.51%
2001-06-20	0	4.900	4.900	4.925	4.800	4.925	1,448,000	7,086,950	4.8943	0.059	0.059	0.059	0.058	0.059	120,331,929	0.0589	3.70%
2001-06-19	0	4.725	4.700	4.725	4.725	5.050	2,828,000	13,731,226	4.8555	0.057	0.057	0.057	0.057	0.061	235,012,911	0.0584	-6.44%
2001-06-18	0	5.050	5.000	5.050	5.000	5.050	1,430,600	7,134,494	4.9871	0.061	0.060	0.061	0.060	0.061	118,885,951	0.0600	1.00%
2001-06-15	0	5.000	4.950	5.000	4.950	5.050	3,635,600	18,171,580	4.9982	0.060	0.060	0.060	0.060	0.061	302,126,216	0.0601	0.00%
2001-06-14	0	5.000	5.000	5.050	4.975	5.050	4,321,000	21,584,425	4.9952	0.060	0.060	0.061	0.060	0.061	359,084,437	0.0601	0.00%
2001-06-13	0	5.000	4.975	5.000	4.975	5.000	3,132,000	15,650,950	4.9971	0.060	0.060	0.060	0.060	0.060	260,275,968	0.0601	0.00%
2001-06-12	0	5.000	5.000	5.050	5.000	5.050	1,615,000	8,083,275	5.0051	0.060	0.060	0.061	0.060	0.061	134,209,990	0.0602	1.52%
2001-06-11	0	4.925	4.925	4.950	4.925	4.925	347,000	1,708,850	4.9246	0.059	0.059	0.060	0.059	0.059	28,836,450	0.0593	-0.51%
2001-06-08	0	4.950	4.925	4.975	4.900	5.100	402,200	1,986,530	4.9392	0.060	0.059	0.060	0.059	0.061	33,423,689	0.0594	1.02%
2001-06-07	0	4.900	4.900	4.925	4.900	4.950	334,400	1,645,380	4.9204	0.059	0.059	0.059	0.059	0.060	27,789,363	0.0592	-0.51%
2001-06-06	0	4.925	4.925	4.950	4.925	4.975	1,702,000	8,358,450	4.9110	0.059	0.059	0.060	0.059	0.060	141,439,878	0.0591	-1.01%
2001-06-05	0	4.975	4.975	5.000	4.975	5.100	2,766,000	13,722,700	4.9612	0.060	0.060	0.060	0.060	0.061	229,860,577	0.0597	-0.50%
2001-06-04	0	5.000	5.000	5.050	4.925	5.000	1,680,800	8,341,960	4.9631	0.060	0.060	0.061	0.059	0.060	139,678,112	0.0597	2.04%
2001-06-01	0	4.900	4.900	4.925	4.900	4.950	845,942	4,160,122	4.9177	0.059	0.059	0.059	0.059	0.060	70,299,608	0.0592	0.00%
2001-05-31	0	4.900	4.875	4.925	4.800	4.900	16,459,234	78,292,762	4.7568	0.059	0.059	0.059	0.058	0.059	1,367,797,912	0.0572	2.62%
2001-05-30	0	4.775	4.750	4.800	4.750	4.850	13,675,200	65,395,260	4.7820	0.057	0.057	0.058	0.057	0.058	1,136,438,671	0.0575	-1.04%
2001-05-29	0	4.825	4.800	4.825	4.800	4.900	3,114,000	14,997,650	4.8162	0.058	0.058	0.058	0.058	0.059	258,780,129	0.0580	-1.03%
2001-05-28	0	4.875	4.850	4.900	4.850	4.925	476,291	2,323,182	4.8777	0.059	0.058	0.059	0.058	0.059	39,580,811	0.0587	-0.51%
2001-05-25	0	4.900	4.900	4.925	4.900	4.950	2,683,000	13,206,520	4.9223	0.059	0.059	0.059	0.059	0.060	222,963,098	0.0592	0.51%
2001-05-24	0	4.875	4.875	4.900	4.750	4.875	4,664,000	22,338,370	4.7895	0.059	0.059	0.059	0.057	0.059	387,588,479	0.0576	3.17%
2001-05-23	0	4.725	4.700	4.725	4.675	4.800	2,590,000	12,255,022	4.7317	0.057	0.057	0.057	0.056	0.058	215,234,597	0.0569	0.53%
2001-05-22	0	4.700	4.650	4.700	4.650	4.850	4,341,000	20,480,523	4.7179	0.057	0.056	0.057	0.056	0.058	360,746,481	0.0568	-2.08%
2001-05-21	0	4.800	4.775	4.800	4.775	4.900	13,531,000	65,076,750	4.8095	0.058	0.057	0.058	0.057	0.059	1,124,455,339	0.0579	0.00%
2001-05-18	0	4.800	4.800	4.850	4.800	5.050	5,377,769	26,389,718	4.9072	0.058	0.058	0.058	0.058	0.061	446,904,225	0.0591	-4.00%
2001-05-17	0	5.000	5.000	5.050	5.000	5.100	2,745,000	13,807,600	5.0301	0.060	0.060	0.061	0.060	0.061	228,115,432	0.0605	0.00%
2001-05-16	0	5.000	5.000	5.050	5.000	5.150	3,008,257	15,218,422	5.0589	0.060	0.060	0.061	0.060	0.062	249,992,657	0.0609	0.00%
2001-05-15	0	5.000	5.000	5.100	5.000	5.150	7,740,000	38,911,600	5.0273	0.060	0.060	0.061	0.060	0.062	643,210,725	0.0605	-2.91%
2001-05-14	0	5.150	5.150	5.200	5.150	5.250	1,489,000	7,731,960	5.1927	0.062	0.062	0.063	0.062	0.063	123,739,118	0.0625	-0.96%
2001-05-11	0	5.200	5.150	5.250	5.150	5.250	1,952,000	10,167,000	5.2085	0.063	0.062	0.063	0.062	0.063	162,215,418	0.0627	0.97%
2001-05-10	0	5.150	5.100	5.150	5.100	5.200	2,077,000	10,705,200	5.1542	0.062	0.061	0.062	0.061	0.063	172,603,188	0.0620	-0.96%
2001-05-09	0	5.200	5.200	5.250	5.150	5.200	702,000	3,637,400	5.1815	0.063	0.063	0.063	0.062	0.063	58,337,717	0.0624	0.97%
2001-05-08	0	5.150	5.100	5.150	5.100	5.150	2,158,000	11,103,600	5.1453	0.062	0.061	0.062	0.061	0.062	179,334,463	0.0619	0.00%
2001-05-07	0	5.150	5.100	5.150	5.050	5.150	5,493,000	27,874,150	5.0745	0.062	0.061	0.062	0.061	0.062	456,480,170	0.0611	3.00%
2001-05-04	0	5.000	5.000	5.050	5.000	5.100	1,657,955	8,386,880	5.0586	0.060	0.060	0.061	0.060	0.061	137,779,643	0.0609	-1.96%
2001-05-03	0	5.100	5.050	5.100	5.050	5.100	3,396,000	17,225,336	5.0722	0.061	0.061	0.061	0.061	0.061	282,214,938	0.0610	0.00%
2001-05-02	0	5.100	5.100	5.150	5.000	5.150	7,248,000	36,539,900	5.0414	0.061	0.061	0.062	0.060	0.062	602,324,462	0.0607	2.00%
2001-04-27	0	5.000	4.975	5.000	4.975	5.050	3,127,000	15,635,480	5.0002	0.060	0.060	0.060	0.060	0.061	259,860,457	0.0602	-0.99%
2001-04-26	0	5.050	5.000	5.050	5.000	5.100	2,302,000	11,535,800	5.0112	0.061	0.060	0.061	0.060	0.061	191,301,174	0.0603	0.00%
2001-04-25	0	5.050	5.050	5.100	5.050	5.100	671,000	3,418,800	5.0951	0.061	0.061	0.061	0.061	0.061	55,761,550	0.0613	-0.98%
2001-04-24	0	5.100	5.050	5.100	5.000	5.150	3,182,000	16,202,080	5.0918	0.061	0.061	0.061	0.060	0.062	264,431,076	0.0613	0.99%
2001-04-23	0	5.050	4.975	5.000	4.975	5.100	6,858,000	34,489,050	5.0290	0.061	0.060	0.060	0.060	0.061	569,914,620	0.0605	1.51%
2001-04-20	0	4.975	4.950	4.975	4.975	5.200	3,280,000	16,662,950	5.0802	0.060	0.060	0.060	0.060	0.063	272,575,088	0.0611	-2.45%
2001-04-19	0	5.100	5.050	5.100	5.050	5.450	4,682,100	24,199,965	5.1686	0.061	0.061	0.061	0.061	0.066	389,092,628	0.0622	-1.92%
2001-04-18	0	5.200	5.200	5.250	5.200	5.300	2,311,000	12,101,900	5.2367	0.063	0.063	0.063	0.063	0.064	192,049,094	0.0630	-0.95%
2001-04-17	0	5.250	5.250	5.300	5.250	5.300	2,118,000	11,185,106	5.2810	0.063	0.063	0.064	0.063	0.064	176,010,377	0.0635	-0.94%
2001-04-12	0	5.300	5.250	5.300	5.250	5.350	2,632,000	13,969,300	5.3075	0.064	0.063	0.064	0.063	0.064	218,724,888	0.0639	-0.93%
2001-04-11	0	5.350	5.300	5.350	5.300	5.400	3,940,000	21,429,000	5.4388	0.064	0.064	0.064	0.064	0.065	327,422,514	0.0654	0.94%
2001-04-10	0	5.550	5.500	5.550	5.450	5.600	4,194,000	23,221,930	5.5369	0.064	0.063	0.064	0.063	0.064	364,970,579	0.0636	0.00%
2001-04-09	0	5.550	5.500	5.600	5.500	5.550	3,392,000	18,754,270	5.5290	0.064	0.063	0.064	0.063	0.064	295,178,876	0.0635	-0.89%
2001-04-06	0	5.600	5.550	5.600	5.550	5.700	1,993,000	11,166,742	5.6030	0.064	0.064	0.064	0.064	0.066	173,434,994	0.0644	1.82%
2001-04-04	0	5.500	5.500	5.550	5.500	5.650	1,945,000	10,797,708	5.5515	0.063	0.063	0.064	0.063	0.065	169,257,934	0.0638	-4.35%
2001-04-03	0	5.750	5.700	5.750	5.650	5.750	1,835,000	10,508,200	5.7265	0.066	0.066	0.066	0.065	0.066	159,685,506	0.0658	-0.86%
2001-04-02	0	5.800	5.750	5.800	5.650	5.800	1,976,000	11,194,439	5.6652	0.067	0.066	0.067	0.065	0.067	171,955,619	0.0651	3.57%
2001-03-30	0	5.600	5.550	5.650	5.450	5.650	3,226,000	17,715,100	5.4914	0.064	0.064	0.065	0.063	0.065	280,733,211	0.0631	1.82%
2001-03-29	0	5.500	5.450	5.500	5.400	5.500	2,773,700	15,123,980	5.4526	0.063	0.063	0.063	0.062	0.063	241,373,127	0.0627	0.00%
2001-03-28	0	5.500	5.500	5.550	5.500	5.650	2,654,600	14,747,010	5.5553	0.063	0.063	0.064	0.063	0.065	231,008,798	0.0638	-4.35%
2001-03-27	0	5.750	5.600	5.750	5.600	5.750	1,426,000	8,026,400	5.6286	0.066	0.064	0.066	0.064	0.066	124,093,478	0.0647	1.77%
2001-03-26	0	5.650	5.650	5.750	5.650	5.850	858,000	4,909,400	5.7219	0.065	0.065	0.066	0.065	0.067	74,664,940	0.0658	-0.88%
2001-03-23	0	5.700	5.700	5.800	5.650	5.850	268,000	1,540,500	5.7481	0.066	0.066	0.067	0.065	0.067	23,321,916	0.0661	0.88%
2001-03-22	0	5.650	5.650	5.800	5.600	5.750	2,291,650	13,051,560	5.6953	0.065	0.065	0.067	0.064	0.066	199,424,136	0.0654	-1.74%
2001-03-21	0	5.750	5.700	5.750	5.700	6.000	2,659,000	15,427,000	5.8018	0.066	0.066	0.066	0.066	0.069	231,391,695	0.0667	-4.17%
2001-03-20	0	6.000	6.000	6.050	6.000	6.000	1,000,000	6,009,102	6.0091	0.069	0.069	0.070	0.069	0.069	87,022,074	0.0691	0.00%
2001-03-19	0	6.000	5.950	6.050	5.950	6.100	724,000	4,368,146	6.0334	0.069	0.068	0.070	0.068	0.070	63,003,982	0.0693	-1.64%
2001-03-16	0	6.100	6.050	6.100	5.850	6.100	1,876,000	11,228,540	5.9854	0.070	0.070	0.070	0.067	0.070	163,253,411	0.0688	2.52%
2001-03-15	0	5.950	5.900	6.000	5.600	5.950	1,066,000	6,237,734	5.8515	0.068	0.068	0.069	0.064	0.068	92,765,531	0.0672	-1.65%
2001-03-14	0	6.050	6.000	6.050	5.950	6.050	2,244,000	13,339,500	5.9445	0.070	0.069	0.070	0.068	0.070	195,277,534	0.0683	0.83%
2001-03-13	0	6.000	5.950	6.000	5.650	6.000	971,000	5,662,100	5.8312	0.069	0.068	0.069	0.065	0.069	84,498,434	0.0670	2.56%
2001-03-12	0	5.850	5.800	5.850	5.800	5.850	1,416,613	8,259,383	5.8304	0.067	0.067	0.067	0.067	0.067	123,276,602	0.0670	-2.50%
2001-03-09	0	6.000	5.950	6.050	5.900	6.250	1,746,000	10,493,200	6.0099	0.069	0.068	0.070	0.068	0.072	151,940,541	0.0691	-4.76%
2001-03-08	0	6.300	6.250	6.300	6.050	6.300	4,426,000	27,451,326	6.2023	0.072	0.072	0.072	0.070	0.072	385,159,700	0.0713	4.13%
2001-03-07	0	6.050	6.050	6.100	5.900	6.200	4,629,000	27,850,270	6.0165	0.070	0.070	0.070	0.068	0.071	402,825,181	0.0691	3.42%
2001-03-06	0	5.850	5.850	5.950	5.800	5.900	990,000	5,797,500	5.8561	0.067	0.067	0.068	0.067	0.068	86,151,853	0.0673	2.63%
2001-03-05	0	5.700	5.700	5.750	5.650	5.800	2,698,000	15,300,150	5.6709	0.066	0.066	0.066	0.065	0.067	234,785,556	0.0652	0.88%
2001-03-02	0	5.650	5.650	5.700	5.600	5.700	709,000	4,008,300	5.6535	0.065	0.065	0.066	0.064	0.066	61,698,651	0.0650	-0.88%
2001-03-01	0	5.700	5.650	5.700	5.600	5.750	2,172,000	12,286,752	5.6569	0.066	0.065	0.066	0.064	0.066	189,011,945	0.0650	1.79%
2001-02-28	0	5.600	5.600	5.700	5.600	5.850	2,337,550	13,509,970	5.7795	0.064	0.064	0.066	0.064	0.067	203,418,449	0.0664	-3.45%
2001-02-27	0	5.800	5.750	5.800	5.700	5.800	908,903	5,227,525	5.7515	0.067	0.066	0.067	0.066	0.067	79,094,624	0.0661	1.75%
2001-02-26	0	5.700	5.700	5.750	5.700	6.100	1,326,138	7,662,673	5.7782	0.066	0.066	0.066	0.066	0.070	115,403,279	0.0664	-1.72%
2001-02-23	0	5.800	5.750	5.800	5.750	5.850	1,072,000	6,194,000	5.7780	0.067	0.066	0.067	0.066	0.067	93,287,664	0.0664	0.87%
2001-02-22	0	5.750	5.750	5.800	5.750	5.800	287,000	1,658,832	5.7799	0.066	0.066	0.067	0.066	0.067	24,975,335	0.0664	-1.71%
2001-02-21	0	5.850	5.800	5.850	5.700	5.850	930,600	5,435,868	5.8413	0.067	0.067	0.067	0.066	0.067	80,982,742	0.0671	-0.85%
2001-02-20	0	5.900	5.850	5.900	5.850	5.900	1,758,000	10,288,500	5.8524	0.068	0.067	0.068	0.067	0.068	152,984,806	0.0673	0.85%
2001-02-19	0	5.850	5.850	5.900	5.800	5.900	2,387,000	13,968,052	5.8517	0.067	0.067	0.068	0.067	0.068	207,721,691	0.0672	0.86%
2001-02-16	0	5.800	5.800	5.850	5.800	5.900	7,931,900	46,393,640	5.8490	0.067	0.067	0.067	0.067	0.068	690,250,390	0.0672	-0.85%
2001-02-15	0	5.850	5.800	5.850	5.800	5.850	5,314,291	31,050,807	5.8429	0.067	0.067	0.067	0.067	0.067	462,460,626	0.0671	0.00%
2001-02-14	0	5.850	5.800	5.850	5.750	5.850	1,429,000	8,325,400	5.8260	0.067	0.067	0.067	0.066	0.067	124,354,544	0.0669	1.74%
2001-02-13	0	5.750	5.700	5.750	5.700	5.800	1,418,000	8,120,600	5.7268	0.066	0.066	0.066	0.066	0.067	123,397,301	0.0658	-0.86%
2001-02-12	0	5.800	5.700	5.750	5.650	5.800	2,018,000	11,485,400	5.6915	0.067	0.066	0.066	0.065	0.067	175,610,546	0.0654	1.75%
2001-02-09	0	5.700	5.650	5.700	5.650	5.750	2,898,000	16,351,890	5.6425	0.066	0.065	0.066	0.065	0.066	252,189,971	0.0648	2.70%
2001-02-08	0	5.550	5.550	5.600	5.500	5.600	2,171,000	12,083,550	5.5659	0.064	0.064	0.064	0.063	0.064	188,924,923	0.0640	0.00%
2001-02-07	0	5.550	5.450	5.600	5.400	5.750	4,513,000	24,941,138	5.5265	0.064	0.063	0.064	0.062	0.066	392,730,621	0.0635	-3.48%
2001-02-06	0	5.750	5.800	5.850	5.700	5.800	1,308,000	7,508,800	5.7407	0.066	0.067	0.067	0.066	0.067	113,824,873	0.0660	0.88%
2001-02-05	0	5.700	5.700	5.750	5.700	5.800	1,357,000	7,781,146	5.7341	0.066	0.066	0.066	0.066	0.067	118,088,955	0.0659	-0.87%
2001-02-02	0	5.750	5.750	5.800	5.750	5.850	1,584,000	9,172,200	5.7905	0.066	0.066	0.067	0.066	0.067	137,842,965	0.0665	0.00%
2001-02-01	0	5.750	5.750	5.800	5.750	5.850	1,721,000	10,003,640	5.8127	0.066	0.066	0.067	0.066	0.067	149,764,990	0.0668	-2.54%
2001-01-31	0	5.900	5.900	5.950	5.750	5.950	3,265,000	19,120,882	5.8563	0.068	0.068	0.068	0.066	0.068	284,127,072	0.0673	1.72%
2001-01-30	0	5.800	5.800	5.850	5.700	6.050	2,097,450	12,317,114	5.8724	0.067	0.067	0.067	0.066	0.070	182,524,449	0.0675	0.00%
2001-01-29	0	5.800	5.750	5.850	5.750	6.100	1,953,300	11,588,847	5.9330	0.067	0.066	0.067	0.066	0.070	169,980,217	0.0682	-4.92%
2001-01-23	0	6.100	6.100	6.150	6.050	6.150	555,400	3,363,048	6.0552	0.070	0.070	0.071	0.070	0.071	48,332,060	0.0696	0.83%
2001-01-22	0	6.050	6.050	6.200	5.850	6.400	3,309,293	20,461,297	6.1830	0.070	0.070	0.071	0.067	0.074	287,981,541	0.0711	-3.97%
2001-01-19	0	6.300	6.300	6.400	6.250	6.500	3,127,000	19,807,364	6.3343	0.072	0.072	0.074	0.072	0.075	272,118,026	0.0728	0.00%
2001-01-18	0	6.300	6.300	6.450	6.200	6.550	2,914,000	18,640,992	6.3970	0.072	0.072	0.074	0.071	0.075	253,582,324	0.0735	0.00%
2001-01-17	0	6.300	6.200	6.350	6.100	6.700	4,141,000	25,853,176	6.2432	0.072	0.071	0.073	0.070	0.077	360,358,409	0.0717	5.00%
2001-01-16	0	6.000	6.000	6.050	5.900	6.100	2,489,000	14,566,732	5.8524	0.069	0.069	0.070	0.068	0.070	216,597,943	0.0673	3.45%
2001-01-15	0	5.800	5.800	5.850	5.800	6.050	1,450,000	8,711,360	6.0078	0.067	0.067	0.067	0.067	0.070	126,182,008	0.0690	-4.13%
2001-01-12	0	6.050	6.000	6.050	6.000	6.150	1,008,000	6,111,456	6.0630	0.070	0.069	0.070	0.069	0.071	87,718,251	0.0697	0.00%
2001-01-11	0	6.050	6.000	6.050	6.000	6.200	720,750	4,395,763	6.0989	0.070	0.069	0.070	0.069	0.071	62,721,160	0.0701	-0.82%
2001-01-10	0	6.100	6.100	6.150	6.050	6.300	2,910,000	17,997,100	6.1846	0.070	0.070	0.071	0.070	0.072	253,234,236	0.0711	0.00%
2001-01-09	0	6.100	6.050	6.100	5.800	6.200	3,902,000	23,714,060	6.0774	0.070	0.070	0.070	0.067	0.071	339,560,133	0.0698	7.02%
2001-01-08	0	5.700	5.650	5.700	5.650	5.800	810,000	4,649,636	5.7403	0.066	0.065	0.066	0.065	0.067	70,487,880	0.0660	-2.56%
2001-01-05	0	5.850	5.800	5.850	5.700	5.850	1,726,000	9,959,042	5.7700	0.067	0.067	0.067	0.066	0.067	150,200,100	0.0663	3.54%
2001-01-04	0	5.650	5.600	5.700	5.600	5.750	1,396,000	7,966,936	5.7070	0.065	0.064	0.066	0.064	0.066	121,482,816	0.0656	1.80%
2001-01-03	0	5.550	5.500	5.550	5.500	5.550	414,000	2,297,400	5.5493	0.064	0.063	0.064	0.063	0.064	36,027,139	0.0638	-0.89%
2001-01-02	0	5.600	5.600	5.750	5.600	5.700	339,000	1,951,670	5.7571	0.064	0.064	0.066	0.064	0.066	29,500,483	0.0662	-3.45%
2000-12-29	0	5.800	5.750	5.850	5.750	5.850	561,000	3,239,800	5.7750	0.067	0.066	0.067	0.066	0.067	48,819,384	0.0664	0.87%
2000-12-28	0	5.750	5.700	5.750	5.650	5.750	174,000	991,150	5.6963	0.066	0.066	0.066	0.065	0.066	15,141,841	0.0655	0.00%
2000-12-27	0	5.750	5.700	5.750	5.600	5.750	48,000	273,600	5.7000	0.066	0.066	0.066	0.064	0.066	4,177,060	0.0655	1.77%
2000-12-22	0	5.650	5.650	5.700	5.650	5.700	614,000	3,469,950	5.6514	0.065	0.065	0.066	0.065	0.066	53,431,554	0.0649	0.00%
2000-12-21	0	5.650	5.650	5.700	5.300	5.700	1,678,000	9,294,756	5.5392	0.065	0.065	0.066	0.061	0.066	146,023,040	0.0637	4.63%
2000-12-20	0	5.400	5.350	5.400	5.400	5.550	2,018,000	11,078,960	5.4901	0.062	0.061	0.062	0.062	0.064	175,610,546	0.0631	-1.82%
2000-12-19	0	5.500	5.500	5.650	5.500	5.700	261,000	1,451,228	5.5603	0.063	0.063	0.065	0.063	0.066	22,712,761	0.0639	0.00%
2000-12-18	0	5.500	5.500	5.650	5.500	5.550	891,000	4,911,000	5.5118	0.063	0.063	0.065	0.063	0.064	77,536,668	0.0633	-0.90%
2000-12-15	0	5.550	5.500	5.600	5.500	5.600	2,541,000	14,083,920	5.5427	0.064	0.063	0.064	0.063	0.064	221,123,090	0.0637	0.91%
2000-12-14	0	5.500	5.500	5.600	5.500	5.550	487,000	2,695,750	5.5354	0.063	0.063	0.064	0.063	0.064	42,379,750	0.0636	0.00%
2000-12-13	0	5.500	5.500	5.600	5.500	5.600	3,916,000	21,759,900	5.5567	0.063	0.063	0.064	0.063	0.064	340,778,442	0.0639	-3.51%
2000-12-12	0	5.700	5.600	5.750	5.600	5.800	1,344,000	7,621,000	5.6704	0.066	0.064	0.066	0.064	0.067	116,957,668	0.0652	-1.72%
2000-12-11	0	5.800	5.750	5.800	5.750	5.800	1,080,000	6,231,352	5.7698	0.067	0.066	0.067	0.066	0.067	93,983,840	0.0663	0.87%
2000-12-08	0	5.750	5.700	5.750	5.550	5.750	1,964,000	11,134,400	5.6692	0.066	0.066	0.066	0.064	0.066	170,911,354	0.0651	4.55%
2000-12-07	0	5.500	5.500	5.550	5.450	5.550	1,735,000	9,436,450	5.4389	0.063	0.063	0.064	0.063	0.064	150,983,299	0.0625	3.77%
2000-12-06	0	5.300	5.300	5.450	5.300	5.600	6,544,000	35,476,632	5.4212	0.061	0.061	0.063	0.061	0.064	569,472,453	0.0623	-0.93%
2000-12-05	0	5.350	5.300	5.400	5.350	5.450	1,641,000	8,874,550	5.4080	0.061	0.061	0.062	0.061	0.063	142,803,224	0.0621	-1.83%
2000-12-04	0	5.450	5.400	5.500	5.300	5.450	354,000	1,912,020	5.4012	0.063	0.062	0.063	0.061	0.063	30,805,814	0.0621	2.83%
2000-12-01	0	5.300	5.300	5.350	5.200	5.300	2,478,000	12,977,174	5.2370	0.061	0.061	0.061	0.060	0.061	215,640,700	0.0602	2.91%
2000-11-30	0	5.150	5.150	5.200	5.100	5.400	4,428,000	23,243,600	5.2492	0.059	0.059	0.060	0.059	0.062	385,333,744	0.0603	-5.50%
2000-11-29	0	5.450	5.400	5.450	5.450	5.550	2,602,000	14,220,800	5.4653	0.063	0.062	0.063	0.063	0.064	226,431,437	0.0628	-3.54%
2000-11-28	0	5.650	5.600	5.650	5.600	5.700	719,000	4,054,800	5.6395	0.065	0.064	0.065	0.064	0.066	62,568,871	0.0648	0.00%
2000-11-27	0	5.650	5.600	5.650	5.600	5.750	935,000	5,276,200	5.6430	0.065	0.064	0.065	0.064	0.066	81,365,639	0.0648	-0.88%
2000-11-24	0	5.700	5.650	5.700	5.700	5.750	478,000	2,726,600	5.7042	0.066	0.065	0.066	0.066	0.066	41,596,551	0.0655	0.00%
2000-11-23	0	5.700	5.700	5.750	5.500	5.750	534,000	2,999,400	5.6169	0.066	0.066	0.066	0.063	0.066	46,469,788	0.0645	-0.87%
2000-11-22	0	5.750	5.650	5.750	5.550	5.750	645,000	3,631,550	5.6303	0.066	0.065	0.066	0.064	0.066	56,129,238	0.0647	2.68%
2000-11-21	0	5.600	5.550	5.600	5.500	5.650	388,900	2,173,460	5.5887	0.064	0.064	0.064	0.063	0.065	33,842,885	0.0642	1.82%
2000-11-20	0	5.500	5.500	5.550	5.500	5.550	1,433,050	7,891,370	5.5067	0.063	0.063	0.064	0.063	0.064	124,706,983	0.0633	0.00%
2000-11-17	0	5.500	5.500	5.550	5.500	5.500	2,036,000	11,214,400	5.5081	0.063	0.063	0.064	0.063	0.063	177,176,943	0.0633	0.00%
2000-11-16	0	5.500	5.500	5.550	5.500	5.700	502,000	2,798,900	5.5755	0.063	0.063	0.064	0.063	0.066	43,685,081	0.0641	-2.65%
2000-11-15	0	5.650	5.600	5.650	5.650	5.950	832,000	4,819,500	5.7927	0.065	0.064	0.065	0.065	0.068	72,402,366	0.0666	-5.04%
2000-11-14	0	5.950	5.750	5.950	5.700	5.950	902,800	5,226,300	5.7890	0.068	0.066	0.068	0.066	0.068	78,563,529	0.0665	2.59%
2000-11-13	0	5.800	5.800	5.850	5.700	5.850	1,442,000	8,391,300	5.8192	0.067	0.067	0.067	0.066	0.067	125,485,831	0.0669	-4.13%
2000-11-10	0	6.050	6.000	6.050	5.950	6.050	2,169,000	13,013,800	5.9999	0.070	0.069	0.070	0.068	0.070	188,750,879	0.0689	0.83%
2000-11-09	0	6.000	6.000	6.050	5.800	6.050	1,488,000	8,736,800	5.8715	0.069	0.069	0.070	0.067	0.070	129,488,846	0.0675	3.45%
2000-11-08	0	5.800	5.800	5.850	5.750	5.850	819,000	4,755,850	5.8069	0.067	0.067	0.067	0.066	0.067	71,271,079	0.0667	0.00%
2000-11-07	0	5.800	5.800	5.850	5.500	5.850	3,048,000	17,422,800	5.7161	0.067	0.067	0.067	0.063	0.067	265,243,282	0.0657	5.45%
2000-11-06	0	5.500	5.500	5.550	5.450	5.600	972,000	5,370,782	5.5255	0.063	0.063	0.064	0.063	0.064	84,585,456	0.0635	1.85%
2000-11-03	0	5.400	5.400	5.450	5.350	5.700	1,990,000	10,824,230	5.4393	0.062	0.062	0.063	0.061	0.066	173,173,928	0.0625	-4.42%
2000-11-02	0	5.650	5.550	5.700	5.450	5.700	1,602,000	8,914,620	5.5647	0.065	0.064	0.066	0.063	0.066	139,409,363	0.0639	2.73%
2000-11-01	0	5.500	5.500	5.550	5.400	5.500	1,360,000	7,424,444	5.4592	0.063	0.063	0.064	0.062	0.063	118,350,021	0.0627	2.80%
2000-10-31	0	5.350	5.350	5.400	5.300	5.450	1,228,539	6,564,122	5.3430	0.061	0.061	0.062	0.061	0.063	106,910,012	0.0614	1.90%
2000-10-30	0	5.250	5.250	5.300	5.250	5.300	960,000	5,031,900	5.2416	0.060	0.060	0.061	0.060	0.061	83,541,191	0.0602	1.94%
2000-10-27	0	5.150	5.150	5.200	5.100	5.400	3,249,000	17,006,212	5.2343	0.059	0.059	0.060	0.059	0.062	282,734,719	0.0601	-4.63%
2000-10-26	0	5.400	5.350	5.400	5.350	5.550	768,000	4,170,800	5.4307	0.062	0.061	0.062	0.061	0.064	66,832,953	0.0624	-2.70%
2000-10-25	0	5.700	5.700	5.750	5.600	5.800	461,461	2,623,289	5.6847	0.064	0.064	0.064	0.063	0.065	41,242,626	0.0636	-1.72%
2000-10-24	0	5.800	5.750	5.850	5.750	5.850	3,349,000	19,410,874	5.7960	0.065	0.064	0.065	0.064	0.065	299,313,600	0.0649	1.75%
2000-10-23	0	5.700	5.600	5.750	5.500	5.700	372,000	2,081,500	5.5954	0.064	0.063	0.064	0.062	0.064	33,247,136	0.0626	3.64%
2000-10-20	0	5.500	5.500	5.650	5.500	5.650	420,000	2,306,234	5.4910	0.062	0.062	0.063	0.062	0.063	37,537,089	0.0614	-0.90%
2000-10-19	0	5.550	5.550	5.700	5.250	5.700	1,617,300	8,701,930	5.3805	0.062	0.062	0.064	0.059	0.064	144,544,606	0.0602	3.74%
2000-10-18	0	5.350	5.350	5.400	5.300	5.400	2,115,000	11,290,700	5.3384	0.060	0.060	0.060	0.059	0.060	189,026,057	0.0597	-0.93%
2000-10-17	0	5.400	5.350	5.400	5.350	5.550	1,114,000	6,074,292	5.4527	0.060	0.060	0.060	0.060	0.062	99,562,661	0.0610	1.89%
2000-10-16	0	5.300	5.300	5.450	5.300	5.700	2,680,600	14,469,150	5.3977	0.059	0.059	0.061	0.059	0.064	239,576,004	0.0604	-3.64%
2000-10-13	0	5.500	5.500	5.550	5.500	5.550	1,547,000	8,575,700	5.5434	0.062	0.062	0.062	0.062	0.062	138,261,612	0.0620	-4.35%
2000-10-12	0	5.750	5.750	5.800	5.500	5.800	2,042,500	11,545,360	5.6526	0.064	0.064	0.065	0.062	0.065	182,546,440	0.0632	6.48%
2000-10-11	0	5.400	5.400	5.450	5.400	5.650	1,168,000	6,424,000	5.5000	0.060	0.060	0.061	0.060	0.063	104,388,858	0.0615	-5.26%
2000-10-10	0	5.700	5.700	5.850	5.700	5.850	796,000	4,610,320	5.7919	0.064	0.064	0.065	0.064	0.065	71,141,722	0.0648	-1.72%
2000-10-09	0	5.800	5.750	5.900	5.750	6.000	3,258,300	19,186,000	5.8883	0.065	0.064	0.066	0.064	0.067	291,207,376	0.0659	-3.33%
2000-10-05	0	6.000	5.900	6.000	5.800	6.000	3,051,000	17,948,350	5.8828	0.067	0.066	0.067	0.065	0.067	272,680,141	0.0658	0.00%
2000-10-04	0	6.000	6.000	6.050	5.850	6.050	2,755,700	16,441,656	5.9664	0.067	0.067	0.068	0.065	0.068	246,287,993	0.0668	0.00%
2000-10-03	0	6.000	6.000	6.050	5.650	6.050	6,770,300	40,131,880	5.9276	0.067	0.067	0.068	0.063	0.068	605,088,942	0.0663	0.84%
2000-09-29	0	5.950	5.900	5.950	5.500	6.000	6,411,000	37,056,450	5.7801	0.067	0.066	0.067	0.062	0.067	572,976,856	0.0647	10.19%
2000-09-28	0	5.400	5.400	5.450	5.400	5.450	754,008	4,093,542	5.4290	0.060	0.060	0.061	0.060	0.061	67,388,728	0.0607	-0.92%
2000-09-27	0	5.450	5.400	5.500	5.400	5.650	4,003,000	22,042,170	5.5064	0.061	0.060	0.062	0.060	0.063	357,764,211	0.0616	-1.80%
2000-09-26	0	5.550	5.450	5.600	5.500	5.700	1,580,000	8,814,290	5.5787	0.062	0.061	0.063	0.062	0.064	141,210,955	0.0624	-1.77%
2000-09-25	0	5.650	5.500	5.700	5.600	5.700	917,128	5,184,523	5.6530	0.063	0.062	0.064	0.063	0.064	81,967,418	0.0633	2.73%
2000-09-22	0	5.500	5.450	5.500	5.300	5.500	1,659,661	8,945,760	5.3901	0.062	0.061	0.062	0.059	0.062	148,330,579	0.0603	1.85%
2000-09-21	0	5.400	5.350	5.400	5.350	5.500	6,022,000	32,477,198	5.3931	0.060	0.060	0.060	0.060	0.062	538,210,361	0.0603	-0.92%
2000-09-20	0	5.450	5.400	5.450	5.350	5.450	3,429,000	18,566,074	5.4144	0.061	0.060	0.061	0.060	0.061	306,463,522	0.0606	0.00%
2000-09-19	0	5.450	5.450	5.550	5.400	5.550	5,902,000	32,087,600	5.4367	0.061	0.061	0.062	0.060	0.062	527,485,479	0.0608	0.00%
2000-09-18	0	5.450	5.450	5.500	5.300	5.500	1,974,000	10,662,028	5.4012	0.061	0.061	0.062	0.059	0.062	176,424,320	0.0604	2.83%
2000-09-15	0	5.300	5.200	5.300	5.200	5.500	3,496,000	18,554,002	5.3072	0.059	0.058	0.059	0.058	0.062	312,451,581	0.0594	-1.85%
2000-09-14	0	5.400	5.350	5.400	5.200	5.450	5,245,000	28,006,650	5.3397	0.060	0.060	0.060	0.058	0.061	468,766,746	0.0597	-1.82%
2000-09-12	0	5.500	5.450	5.500	5.400	5.550	2,634,000	14,429,400	5.4781	0.062	0.061	0.062	0.060	0.062	235,411,174	0.0613	0.00%
2000-09-11	0	5.500	5.500	5.700	5.500	5.700	1,766,000	9,802,100	5.5505	0.062	0.062	0.064	0.062	0.064	157,834,523	0.0621	-3.51%
2000-09-08	0	5.700	5.650	5.700	5.650	5.700	327,100	1,850,795	5.6582	0.064	0.063	0.064	0.063	0.064	29,234,243	0.0633	-0.87%
2000-09-07	0	5.750	5.750	5.800	5.650	5.750	1,344,000	7,676,600	5.7118	0.064	0.064	0.065	0.063	0.064	120,118,686	0.0639	0.88%
2000-09-06	0	5.700	5.700	5.750	5.600	6.100	2,115,050	12,140,824	5.7402	0.064	0.064	0.064	0.063	0.068	189,030,525	0.0642	-1.72%
2000-09-05	0	5.800	5.800	5.850	5.800	5.900	486,000	2,845,900	5.8558	0.065	0.065	0.065	0.065	0.066	43,435,775	0.0655	-3.33%
2000-09-04	0	6.000	6.000	6.050	5.950	6.150	1,268,000	7,674,500	6.0524	0.067	0.067	0.068	0.067	0.069	113,326,260	0.0677	1.69%
2000-09-01	0	5.900	5.850	5.900	5.750	5.900	214,000	1,246,200	5.8234	0.066	0.065	0.066	0.064	0.066	19,126,041	0.0652	0.85%
2000-08-31	0	5.850	5.700	5.850	5.700	5.900	546,000	3,149,500	5.7683	0.065	0.064	0.065	0.064	0.066	48,798,216	0.0645	-0.85%
2000-08-30	0	5.900	5.800	5.900	5.700	5.950	1,686,000	9,840,500	5.8366	0.066	0.065	0.066	0.064	0.067	150,684,601	0.0653	3.51%
2000-08-29	0	5.700	5.700	5.750	5.600	5.700	190,240	1,079,128	5.6725	0.064	0.064	0.064	0.063	0.064	17,002,514	0.0635	1.79%
2000-08-28	0	5.600	5.600	5.700	5.500	5.600	988,000	5,473,350	5.5398	0.063	0.063	0.064	0.062	0.063	88,301,534	0.0620	1.82%
2000-08-25	0	5.500	5.500	5.600	5.500	5.650	1,162,000	6,437,170	5.5397	0.062	0.062	0.063	0.062	0.063	103,852,614	0.0620	-0.90%
2000-08-24	0	5.550	5.500	5.700	5.500	5.800	2,688,000	15,221,148	5.6626	0.062	0.062	0.064	0.062	0.065	240,237,371	0.0634	0.91%
2000-08-23	0	5.500	5.450	5.550	5.450	5.800	1,964,000	11,020,850	5.6114	0.062	0.061	0.062	0.061	0.065	175,530,579	0.0628	-5.98%
2000-08-22	0	5.850	5.800	5.850	5.850	5.950	314,000	1,844,700	5.8748	0.065	0.065	0.065	0.065	0.067	28,063,443	0.0657	0.86%
2000-08-21	0	5.800	5.750	5.800	5.750	6.050	1,346,000	8,033,832	5.9687	0.065	0.064	0.065	0.064	0.068	120,297,434	0.0668	-3.33%
2000-08-18	0	6.000	6.000	6.050	6.000	6.100	524,000	3,153,728	6.0186	0.067	0.067	0.068	0.067	0.068	46,831,988	0.0673	-0.83%
2000-08-17	0	6.050	6.000	6.150	5.950	6.100	546,950	3,310,795	6.0532	0.068	0.067	0.069	0.067	0.068	48,883,121	0.0677	-2.42%
2000-08-16	0	6.200	6.200	6.250	5.950	6.250	772,000	4,712,404	6.1042	0.069	0.069	0.070	0.067	0.070	68,996,745	0.0683	4.20%
2000-08-15	0	5.950	5.900	6.000	5.900	6.100	330,000	1,972,500	5.9773	0.067	0.066	0.067	0.066	0.068	29,493,427	0.0669	0.85%
2000-08-14	0	5.900	5.850	5.950	5.850	5.900	1,367,485	7,943,823	5.8091	0.066	0.065	0.067	0.065	0.066	122,217,635	0.0650	1.72%
2000-08-11	0	5.800	5.800	5.850	5.750	5.900	1,474,000	8,531,388	5.7879	0.065	0.065	0.065	0.064	0.066	131,737,309	0.0648	0.00%
2000-08-10	0	5.800	5.750	5.950	5.750	6.000	1,310,000	7,652,086	5.8413	0.065	0.064	0.067	0.064	0.067	117,079,969	0.0654	-3.33%
2000-08-09	0	6.000	6.000	6.050	5.650	6.000	596,000	3,550,000	5.9564	0.067	0.067	0.068	0.063	0.067	53,266,917	0.0666	-1.64%
2000-08-08	0	6.100	6.100	6.200	5.850	6.100	1,460,000	8,636,600	5.9155	0.068	0.068	0.069	0.065	0.068	130,486,072	0.0662	3.39%
2000-08-07	0	5.900	5.750	5.900	5.800	5.900	2,160,000	12,544,200	5.8075	0.066	0.064	0.066	0.065	0.066	193,047,888	0.0650	2.61%
2000-08-04	0	5.750	5.700	5.800	5.700	5.900	1,500,000	8,687,300	5.7915	0.064	0.064	0.065	0.064	0.066	134,061,033	0.0648	3.60%
2000-08-03	0	5.550	5.500	5.600	5.400	5.800	2,338,000	12,856,500	5.4989	0.062	0.062	0.063	0.060	0.065	208,956,464	0.0615	-4.31%
2000-08-02	0	5.800	5.750	5.850	5.750	5.850	1,890,000	10,972,950	5.8058	0.065	0.064	0.065	0.064	0.065	168,916,902	0.0650	0.87%
2000-08-01	0	5.750	5.750	5.850	5.700	5.850	960,175	5,500,371	5.7285	0.064	0.064	0.065	0.064	0.065	85,814,702	0.0641	4.55%
2000-07-31	0	5.500	5.500	5.600	5.500	5.700	1,202,000	6,782,300	5.6425	0.062	0.062	0.063	0.062	0.064	107,427,575	0.0631	-2.65%
2000-07-28	0	5.650	5.650	5.750	5.650	5.750	2,170,000	12,404,572	5.7164	0.063	0.063	0.064	0.063	0.064	193,941,628	0.0640	-2.59%
2000-07-27	0	5.800	5.750	5.800	5.750	5.800	1,252,000	7,220,950	5.7675	0.065	0.064	0.065	0.064	0.065	111,896,276	0.0645	0.00%
2000-07-26	0	5.800	5.750	5.800	5.650	5.900	3,127,000	18,017,600	5.7619	0.065	0.064	0.065	0.063	0.066	279,472,567	0.0645	2.65%
2000-07-25	0	5.650	5.600	5.650	5.600	5.700	860,000	4,851,600	5.6414	0.063	0.063	0.063	0.063	0.064	76,861,659	0.0631	1.80%
2000-07-24	0	5.550	5.450	5.550	5.450	5.650	2,366,000	13,239,668	5.5958	0.062	0.061	0.062	0.061	0.063	211,458,936	0.0626	0.00%
2000-07-21	0	5.550	5.550	5.700	5.500	5.750	4,102,000	23,108,680	5.6335	0.062	0.062	0.064	0.062	0.064	366,612,239	0.0630	1.83%
2000-07-20	0	5.450	5.400	5.500	5.400	5.450	1,590,000	8,626,600	5.4255	0.061	0.060	0.062	0.060	0.061	142,104,695	0.0607	0.93%
2000-07-19	0	5.400	5.350	5.400	5.350	5.500	2,913,000	15,818,400	5.4303	0.060	0.060	0.060	0.060	0.062	260,346,526	0.0608	0.00%
2000-07-18	0	5.400	5.350	5.400	5.350	5.400	1,481,000	7,987,770	5.3935	0.060	0.060	0.060	0.060	0.060	132,362,927	0.0603	0.00%
2000-07-17	0	5.400	5.350	5.400	5.250	5.450	2,591,000	13,963,600	5.3893	0.060	0.060	0.060	0.059	0.061	231,568,091	0.0603	3.85%
2000-07-14	0	5.200	5.150	5.200	5.150	5.450	7,746,000	41,427,136	5.3482	0.058	0.058	0.058	0.058	0.061	692,291,175	0.0598	-4.59%
2000-07-13	0	5.450	5.400	5.450	5.300	5.550	9,500,000	51,982,142	5.4718	0.061	0.060	0.061	0.059	0.062	849,053,210	0.0612	-1.80%
2000-07-12	0	5.550	5.500	5.550	5.500	5.650	4,143,387	23,076,606	5.5695	0.062	0.062	0.062	0.062	0.063	370,311,161	0.0623	-0.89%
2000-07-11	0	5.600	5.500	5.600	5.500	5.700	2,736,000	15,293,482	5.5897	0.063	0.062	0.063	0.062	0.064	244,527,325	0.0625	-1.75%
2000-07-10	0	5.700	5.700	5.800	5.700	5.900	2,336,000	13,602,578	5.8230	0.064	0.064	0.065	0.064	0.066	208,777,716	0.0652	-0.87%
2000-07-07	0	5.750	5.700	5.750	5.650	6.000	3,156,000	18,145,512	5.7495	0.064	0.064	0.064	0.063	0.067	282,064,414	0.0643	-4.96%
2000-07-06	0	6.050	6.000	6.050	5.950	6.050	921,000	5,541,262	6.0166	0.068	0.067	0.068	0.067	0.068	82,313,474	0.0673	0.00%
2000-07-05	0	6.050	6.000	6.200	5.950	6.100	1,770,000	10,691,350	6.0403	0.068	0.067	0.069	0.067	0.068	158,192,019	0.0676	0.00%
2000-07-04	0	6.050	6.000	6.050	6.000	6.050	1,417,600	8,532,508	6.0190	0.068	0.067	0.068	0.067	0.068	126,696,614	0.0673	0.00%
2000-07-03	0	6.050	6.000	6.050	6.000	6.100	1,390,000	8,382,200	6.0304	0.068	0.067	0.068	0.067	0.068	124,229,891	0.0675	0.00%
2000-06-30	0	6.050	6.050	6.100	6.050	6.100	1,543,000	9,339,160	6.0526	0.068	0.068	0.068	0.068	0.068	137,904,116	0.0677	-0.82%
2000-06-29	0	6.100	6.050	6.100	6.000	6.150	1,880,000	11,427,396	6.0784	0.068	0.068	0.068	0.067	0.069	168,023,162	0.0680	-0.81%
2000-06-28	0	6.150	6.100	6.150	6.000	6.150	765,200	4,640,010	6.0638	0.069	0.068	0.069	0.067	0.069	68,389,002	0.0678	2.50%
2000-06-27	0	6.000	6.000	6.050	5.950	6.000	1,060,500	6,354,950	5.9924	0.067	0.067	0.068	0.067	0.067	94,781,150	0.0670	0.84%
2000-06-26	0	5.950	5.950	6.000	5.750	5.950	2,296,804	13,611,783	5.9264	0.067	0.067	0.067	0.064	0.067	205,274,611	0.0663	2.59%
2000-06-23	0	5.800	5.800	5.850	5.750	5.850	4,130,000	23,925,800	5.7932	0.065	0.065	0.065	0.064	0.065	369,114,711	0.0648	1.75%
2000-06-22	0	5.700	5.700	5.750	5.450	5.950	6,472,000	37,132,434	5.7374	0.064	0.064	0.064	0.061	0.067	578,428,671	0.0642	4.59%
2000-06-21	0	5.450	5.400	5.450	5.250	5.550	5,978,000	32,065,828	5.3640	0.061	0.060	0.061	0.059	0.062	534,277,904	0.0600	-6.84%
2000-06-20	0	5.850	5.850	5.950	5.800	6.000	1,910,000	11,263,300	5.8970	0.065	0.065	0.067	0.065	0.067	170,704,382	0.0660	-0.85%
2000-06-19	0	5.900	5.900	6.000	5.850	6.200	1,002,000	5,999,590	5.9876	0.066	0.066	0.067	0.065	0.069	89,552,770	0.0670	-5.60%
2000-06-16	0	6.250	6.150	6.250	5.950	6.300	1,941,000	11,633,422	5.9935	0.070	0.069	0.070	0.067	0.070	173,474,977	0.0671	4.17%
2000-06-15	0	6.000	5.950	6.000	6.000	6.100	1,006,000	6,066,200	6.0300	0.067	0.067	0.067	0.067	0.068	89,910,266	0.0675	2.56%
2000-06-14	0	5.850	5.850	5.900	5.850	6.100	242,000	1,438,500	5.9442	0.065	0.065	0.066	0.065	0.068	21,628,513	0.0665	-4.10%
2000-06-13	0	6.100	6.000	6.100	5.900	6.200	2,213,000	13,402,900	6.0564	0.068	0.067	0.068	0.066	0.069	197,784,711	0.0678	2.52%
2000-06-12	0	5.950	5.800	5.950	5.750	5.950	665,000	3,870,224	5.8199	0.067	0.065	0.067	0.064	0.067	59,433,725	0.0651	2.59%
2000-06-09	0	5.800	5.750	5.800	5.600	5.850	1,908,000	11,038,412	5.7853	0.065	0.064	0.065	0.063	0.065	170,525,634	0.0647	3.57%
2000-06-08	0	5.600	5.550	5.600	5.450	5.950	6,213,000	35,068,282	5.6443	0.063	0.062	0.063	0.061	0.067	555,280,799	0.0632	-5.08%
2000-06-07	0	5.900	5.900	6.000	5.900	6.450	2,384,000	14,500,922	6.0826	0.066	0.066	0.067	0.066	0.072	213,067,669	0.0681	-6.35%
2000-06-05	0	6.300	6.200	6.250	6.050	6.300	1,038,000	6,292,296	6.0619	0.070	0.069	0.070	0.068	0.070	92,770,235	0.0678	6.78%
2000-06-02	0	5.900	5.900	6.000	5.800	6.500	2,781,000	16,659,198	5.9904	0.066	0.066	0.067	0.065	0.073	248,549,156	0.0670	-9.23%
2000-06-01	0	6.500	6.250	6.500	5.600	6.500	5,954,000	35,768,436	6.0075	0.073	0.070	0.073	0.063	0.073	532,132,928	0.0672	16.07%
2000-05-31	0	5.600	5.600	5.650	5.600	6.300	4,180,000	24,902,842	5.9576	0.063	0.063	0.063	0.063	0.070	373,583,412	0.0667	1.82%
2000-05-30	0	5.500	5.450	5.500	5.400	5.600	912,000	5,026,744	5.5118	0.062	0.061	0.062	0.060	0.063	81,509,108	0.0617	0.92%
2000-05-29	0	5.450	5.450	5.500	5.450	5.800	1,418,000	7,803,840	5.5034	0.061	0.061	0.062	0.061	0.065	126,732,363	0.0616	-0.91%
2000-05-26	0	5.500	5.400	5.500	5.000	5.500	2,319,000	12,038,480	5.1912	0.062	0.060	0.062	0.056	0.062	207,258,357	0.0581	4.76%
2000-05-25	0	5.250	5.150	5.250	5.150	5.950	4,649,000	25,908,960	5.5730	0.059	0.058	0.059	0.058	0.067	415,499,829	0.0624	-9.48%
2000-05-24	0	5.800	5.750	5.800	5.700	6.050	2,226,000	13,030,300	5.8537	0.065	0.064	0.065	0.064	0.068	198,946,573	0.0655	-7.20%
2000-05-23	0	6.250	6.200	6.250	6.150	6.500	2,194,600	13,779,066	6.2786	0.070	0.069	0.070	0.069	0.073	196,140,229	0.0703	-2.34%
2000-05-22	0	6.400	6.400	6.450	6.050	6.400	2,039,000	12,754,700	6.2554	0.072	0.072	0.072	0.068	0.072	182,233,631	0.0700	3.23%
2000-05-19	0	6.200	6.150	6.200	6.100	6.350	768,000	4,756,000	6.1927	0.069	0.069	0.069	0.068	0.071	68,639,249	0.0693	-2.36%
2000-05-18	0	6.350	6.300	6.350	6.150	6.500	1,072,000	6,725,200	6.2735	0.071	0.070	0.071	0.069	0.073	95,808,952	0.0702	-3.05%
2000-05-17	0	6.550	6.550	6.600	6.500	6.700	1,228,000	8,105,100	6.6002	0.073	0.073	0.074	0.073	0.075	109,751,299	0.0738	-2.24%
2000-05-16	0	6.700	6.650	6.700	6.650	6.750	985,000	6,591,014	6.6914	0.075	0.074	0.075	0.074	0.076	88,033,412	0.0749	0.00%
2000-05-15	0	6.700	6.650	6.700	6.650	6.900	2,810,000	18,948,000	6.7431	0.075	0.074	0.075	0.074	0.077	251,141,002	0.0754	-2.19%
2000-05-12	0	6.850	6.750	6.850	6.650	7.150	4,977,000	34,265,336	6.8847	0.077	0.076	0.077	0.074	0.080	444,814,508	0.0770	-4.86%
2000-05-10	0	7.200	7.200	7.250	7.150	7.350	2,461,400	17,835,236	7.2460	0.081	0.081	0.081	0.080	0.082	219,985,218	0.0811	-3.36%
2000-05-09	0	7.450	7.200	7.450	7.050	7.450	799,000	5,752,600	7.1997	0.083	0.081	0.083	0.079	0.083	71,409,844	0.0806	2.05%
2000-05-08	0	7.300	7.200	7.300	7.100	7.300	970,000	6,951,100	7.1661	0.082	0.081	0.082	0.079	0.082	86,692,801	0.0802	5.04%
2000-05-05	0	6.950	6.950	7.000	6.850	7.250	2,420,000	16,893,224	6.9807	0.078	0.078	0.078	0.077	0.081	216,285,134	0.0781	-4.79%
2000-05-04	0	7.300	7.050	7.300	6.950	7.500	2,718,000	19,360,970	7.1232	0.082	0.079	0.082	0.078	0.084	242,918,592	0.0797	-4.58%
2000-05-03	0	7.650	7.650	7.850	7.650	8.250	2,022,000	15,998,004	7.9120	0.086	0.086	0.088	0.086	0.092	180,714,273	0.0885	-7.83%
2000-05-02	0	8.300	8.200	8.300	7.900	8.350	3,135,000	25,608,348	8.1685	0.093	0.092	0.093	0.088	0.093	280,187,559	0.0914	0.61%
2000-04-28	0	8.250	8.300	-	7.550	8.350	2,176,000	17,115,018	7.8654	0.092	0.093	-	0.084	0.093	194,477,872	0.0880	5.77%
2000-04-27	0	7.800	7.500	7.800	7.050	7.800	2,667,000	19,881,810	7.4547	0.087	0.084	0.087	0.079	0.087	238,360,517	0.0834	9.86%
2000-04-26	0	7.100	7.100	7.200	7.000	7.100	2,702,000	19,346,780	7.1602	0.079	0.079	0.081	0.078	0.079	241,488,608	0.0801	0.71%
2000-04-25	0	7.050	7.000	7.050	6.900	7.100	873,500	5,994,580	6.8627	0.079	0.078	0.079	0.077	0.079	78,068,208	0.0768	2.92%
2000-04-20	0	6.850	6.800	6.850	6.700	6.900	258,000	1,758,000	6.8140	0.077	0.076	0.077	0.075	0.077	23,058,498	0.0762	2.24%
2000-04-19	0	6.700	6.650	6.800	6.500	6.750	1,866,300	12,435,485	6.6632	0.075	0.074	0.076	0.073	0.076	166,798,737	0.0746	0.00%
2000-04-18	0	6.700	6.650	6.700	6.500	6.750	696,000	4,656,030	6.6897	0.075	0.074	0.075	0.073	0.076	62,204,319	0.0749	3.88%
2000-04-17	0	6.450	6.450	6.500	6.050	6.700	1,924,000	12,727,270	6.6150	0.072	0.072	0.073	0.068	0.075	171,955,619	0.0740	-6.52%
2000-04-14	0	6.900	6.850	6.900	6.800	6.900	1,377,000	9,427,978	6.8468	0.077	0.077	0.077	0.076	0.077	123,068,028	0.0766	0.73%
2000-04-13	0	6.850	6.800	6.900	6.800	7.000	2,752,000	19,003,300	6.9053	0.077	0.076	0.077	0.076	0.078	245,957,309	0.0773	-4.86%
2000-04-12	0	7.200	7.150	7.200	7.000	7.200	1,188,000	8,499,972	7.1549	0.081	0.080	0.081	0.078	0.081	106,176,338	0.0801	0.00%
2000-04-11	0	7.200	7.050	7.250	7.050	7.450	1,774,000	12,966,704	7.3093	0.081	0.079	0.081	0.079	0.083	158,549,515	0.0818	0.70%
2000-04-10	0	7.150	7.100	7.200	7.000	7.150	2,424,103	17,021,090	7.0216	0.080	0.079	0.081	0.078	0.080	216,651,835	0.0786	2.14%
2000-04-07	0	7.000	7.000	7.200	6.550	7.300	2,747,700	19,278,090	7.0161	0.078	0.078	0.081	0.073	0.082	245,573,001	0.0785	7.69%
2000-04-06	0	6.650	6.550	6.650	6.550	7.000	4,068,000	27,611,058	6.7874	0.073	0.072	0.073	0.072	0.077	371,963,680	0.0742	-3.62%
2000-04-05	0	6.900	6.900	7.000	6.700	7.050	3,280,000	22,674,760	6.9130	0.075	0.075	0.077	0.073	0.077	299,911,719	0.0756	-4.17%
2000-04-03	0	7.200	7.150	7.200	7.100	7.400	919,000	6,610,600	7.1933	0.079	0.078	0.079	0.078	0.081	84,030,143	0.0787	-4.00%
2000-03-31	0	7.500	7.300	7.550	7.300	7.750	502,550	3,858,098	7.6770	0.082	0.080	0.083	0.080	0.085	45,951,413	0.0840	-5.06%
2000-03-30	0	7.900	7.900	7.950	7.700	8.200	5,408,000	42,813,410	7.9167	0.086	0.086	0.087	0.084	0.090	494,488,590	0.0866	1.28%
2000-03-29	0	7.800	7.800	7.850	7.500	7.850	5,440,000	42,205,324	7.7583	0.085	0.085	0.086	0.082	0.086	497,414,558	0.0848	5.41%
2000-03-28	0	7.400	7.250	7.400	7.250	7.600	2,217,000	16,390,764	7.3932	0.081	0.079	0.081	0.079	0.083	202,714,720	0.0809	2.07%
2000-03-27	0	7.250	7.250	7.300	7.000	7.400	2,906,020	21,092,367	7.2582	0.079	0.079	0.080	0.077	0.081	265,716,296	0.0794	4.32%
2000-03-24	0	6.950	6.850	7.000	6.850	7.000	1,954,000	13,615,700	6.9681	0.076	0.075	0.077	0.075	0.077	178,666,920	0.0762	-0.71%
2000-03-23	0	7.000	6.900	7.000	6.950	7.100	1,442,000	10,073,060	6.9855	0.077	0.075	0.077	0.076	0.078	131,851,432	0.0764	0.00%
2000-03-22	0	7.000	6.950	7.000	6.650	7.050	1,116,687	7,780,435	6.9674	0.077	0.076	0.077	0.073	0.077	102,105,950	0.0762	7.69%
2000-03-21	0	6.500	6.500	6.600	6.200	7.000	2,028,000	13,275,900	6.5463	0.071	0.071	0.072	0.068	0.077	185,433,221	0.0716	-7.14%
2000-03-20	0	7.000	7.000	7.050	7.000	7.150	1,720,000	12,221,686	7.1056	0.077	0.077	0.077	0.077	0.078	157,270,779	0.0777	-2.10%
2000-03-17	0	7.150	7.150	7.200	6.700	7.250	3,700,000	26,252,248	7.0952	0.078	0.078	0.079	0.073	0.079	338,315,048	0.0776	16.26%
2000-03-16	0	6.150	6.100	6.150	5.850	7.000	3,830,000	25,028,814	6.5349	0.067	0.067	0.067	0.064	0.077	350,201,793	0.0715	-12.14%
2000-03-15	0	7.000	7.000	7.200	7.000	7.300	3,011,000	21,646,998	7.1893	0.077	0.077	0.079	0.077	0.080	275,315,300	0.0786	-4.76%
2000-03-14	0	7.350	7.350	7.450	7.350	7.800	2,427,622	18,234,278	7.5112	0.080	0.080	0.081	0.080	0.085	221,973,258	0.0821	-6.96%
2000-03-13	0	7.900	7.850	8.000	7.850	8.000	945,000	7,502,150	7.9388	0.086	0.086	0.087	0.086	0.087	86,407,492	0.0868	-1.86%
2000-03-10	0	8.050	8.000	8.050	7.850	8.200	4,440,000	35,711,400	8.0431	0.088	0.087	0.088	0.086	0.090	405,978,058	0.0880	1.26%
2000-03-09	0	7.950	7.900	8.000	7.850	8.300	2,534,457	20,466,922	8.0755	0.087	0.086	0.087	0.086	0.091	231,741,876	0.0883	-4.22%
2000-03-08	0	8.300	8.250	8.350	7.850	8.350	2,556,000	20,993,896	8.2136	0.091	0.090	0.091	0.086	0.091	233,711,693	0.0898	5.06%
2000-03-07	0	7.900	7.900	8.000	7.750	8.200	5,450,700	43,620,528	8.0027	0.086	0.086	0.087	0.085	0.090	498,392,928	0.0875	-3.66%
2000-03-06	0	8.200	8.150	8.200	8.000	8.500	3,861,000	31,488,080	8.1554	0.090	0.089	0.090	0.087	0.093	353,036,325	0.0892	1.86%
2000-03-03	0	8.050	8.000	8.050	7.950	8.250	1,557,000	12,626,762	8.1097	0.088	0.087	0.088	0.087	0.090	142,366,630	0.0887	-0.62%
2000-03-02	0	8.100	8.000	8.100	8.100	8.500	1,904,000	15,916,560	8.3595	0.089	0.087	0.089	0.089	0.093	174,095,095	0.0914	1.25%
2000-03-01	0	8.000	7.900	8.000	7.700	8.200	1,930,000	15,428,790	7.9942	0.087	0.086	0.087	0.084	0.090	176,472,444	0.0874	3.23%
2000-02-29	0	7.750	7.700	7.800	7.250	7.850	2,296,000	17,706,902	7.7121	0.085	0.084	0.085	0.079	0.086	209,938,203	0.0843	8.39%
2000-02-28	0	7.150	7.000	7.150	6.900	7.900	921,000	6,861,554	7.4501	0.078	0.077	0.078	0.075	0.086	84,213,016	0.0815	-7.14%
2000-02-25	0	7.700	-	7.700	7.750	8.000	1,084,000	8,641,200	7.9716	0.084	-	0.084	0.085	0.087	99,117,166	0.0872	-3.75%
2000-02-24	0	8.000	7.900	8.000	7.900	8.050	5,000,000	39,832,830	7.9666	0.087	0.086	0.087	0.086	0.088	457,182,498	0.0871	0.63%
2000-02-23	0	7.950	7.900	8.000	7.800	7.950	1,773,000	14,047,024	7.9227	0.087	0.086	0.087	0.085	0.087	162,116,914	0.0866	3.92%
2000-02-22	0	7.650	7.650	7.850	7.250	7.800	3,275,000	24,539,500	7.4930	0.084	0.084	0.086	0.079	0.085	299,454,536	0.0819	-4.97%
2000-02-21	0	8.050	8.050	8.100	7.400	8.100	2,154,000	16,820,020	7.8087	0.088	0.088	0.089	0.081	0.089	196,954,220	0.0854	6.62%
2000-02-18	0	7.550	7.500	7.550	7.450	8.400	2,979,000	23,050,114	7.7375	0.083	0.082	0.083	0.081	0.092	272,389,332	0.0846	-10.65%
2000-02-17	0	8.450	8.450	8.600	8.400	8.500	1,460,000	12,393,772	8.4889	0.092	0.092	0.094	0.092	0.093	133,497,289	0.0928	-0.59%
2000-02-16	0	8.500	8.450	8.500	8.450	8.700	2,717,000	23,400,296	8.6125	0.093	0.092	0.093	0.092	0.095	248,432,969	0.0942	-2.30%
2000-02-15	0	8.700	8.500	8.700	8.400	9.000	4,496,000	39,630,577	8.8146	0.095	0.093	0.095	0.092	0.098	411,098,502	0.0964	3.57%
2000-02-14	0	8.400	8.350	8.500	8.400	9.000	5,595,550	47,262,600	8.4465	0.092	0.091	0.093	0.092	0.098	511,637,505	0.0924	-4.55%
2000-02-11	0	8.800	8.700	8.800	7.400	9.000	10,549,000	86,252,100	8.1763	0.096	0.095	0.096	0.081	0.098	964,563,634	0.0894	21.38%
2000-02-10	0	7.250	7.200	7.250	7.000	7.300	10,558,000	75,234,229	7.1258	0.079	0.079	0.079	0.077	0.080	965,386,562	0.0779	5.07%
2000-02-09	0	6.900	6.850	6.900	6.750	7.000	8,718,000	59,541,414	6.8297	0.075	0.075	0.075	0.074	0.077	797,143,403	0.0747	0.73%
2000-02-08	0	6.850	6.850	6.900	6.800	7.000	2,361,000	16,276,950	6.8941	0.075	0.075	0.075	0.074	0.077	215,881,575	0.0754	-2.14%
2000-02-03	0	7.000	6.650	7.000	6.900	7.000	3,256,500	22,684,288	6.9658	0.077	0.073	0.077	0.075	0.077	297,762,961	0.0762	0.00%
2000-02-02	0	7.000	6.900	7.000	6.700	7.050	2,709,000	18,825,715	6.9493	0.077	0.075	0.077	0.073	0.077	247,701,477	0.0760	6.87%
2000-02-01	0	6.550	6.500	6.700	6.400	6.700	507,300	3,344,540	6.5928	0.072	0.071	0.073	0.070	0.073	46,385,736	0.0721	-3.68%
2000-01-31	0	6.800	6.550	6.800	6.400	6.950	2,743,000	18,298,500	6.6710	0.074	0.072	0.074	0.070	0.076	250,810,318	0.0730	3.82%
2000-01-28	0	6.550	6.500	6.750	6.500	6.550	362,000	2,367,800	6.5409	0.072	0.071	0.074	0.071	0.072	33,100,013	0.0715	0.00%
2000-01-27	0	6.550	6.500	6.550	6.550	6.550	1,137,000	7,448,540	6.5510	0.072	0.071	0.072	0.072	0.072	103,963,300	0.0716	0.00%
2000-01-26	0	6.550	6.500	6.600	6.450	6.600	1,275,000	8,363,600	6.5597	0.072	0.071	0.072	0.071	0.072	116,581,537	0.0717	1.55%
2000-01-25	0	6.450	6.400	6.450	6.400	6.700	503,000	3,289,348	6.5395	0.071	0.070	0.071	0.070	0.073	45,992,559	0.0715	-3.73%
2000-01-24	0	6.700	6.700	6.750	6.700	6.850	180,000	1,223,500	6.7972	0.073	0.073	0.074	0.073	0.075	16,458,570	0.0743	-2.19%
2000-01-21	0	6.850	6.700	6.900	6.850	7.000	205,000	1,421,130	6.9323	0.075	0.073	0.075	0.075	0.077	18,744,482	0.0758	-2.14%
2000-01-20	0	7.000	6.700	7.000	6.900	7.000	391,000	2,717,628	6.9505	0.077	0.073	0.077	0.075	0.077	35,751,671	0.0760	0.00%
2000-01-19	0	7.000	6.900	7.000	6.700	7.150	634,000	4,415,036	6.9638	0.077	0.075	0.077	0.073	0.078	57,970,741	0.0762	-2.78%
2000-01-18	0	7.200	7.150	7.200	7.100	7.200	954,000	6,844,600	7.1746	0.079	0.078	0.079	0.078	0.079	87,230,421	0.0785	0.00%
2000-01-17	0	7.200	7.100	7.200	7.150	7.250	903,000	6,485,900	7.1826	0.079	0.078	0.079	0.078	0.079	82,567,159	0.0786	1.41%
2000-01-14	0	7.100	7.100	7.150	6.900	7.300	2,767,000	19,506,574	7.0497	0.078	0.078	0.078	0.075	0.080	253,004,794	0.0771	1.43%
2000-01-13	0	7.000	6.850	7.000	6.850	7.100	1,731,000	12,118,918	7.0011	0.077	0.075	0.077	0.075	0.078	158,276,581	0.0766	0.00%
2000-01-12	0	7.000	6.700	7.000	6.900	7.150	2,579,000	18,112,684	7.0231	0.077	0.073	0.077	0.075	0.078	235,814,732	0.0768	0.00%
2000-01-11	0	7.000	7.000	7.050	6.500	7.200	4,197,750	28,873,005	6.8782	0.077	0.077	0.077	0.071	0.079	383,827,566	0.0752	11.11%
2000-01-10	0	6.300	6.250	6.400	6.100	6.400	508,000	3,145,704	6.1923	0.069	0.068	0.070	0.067	0.070	46,449,742	0.0677	5.00%
2000-01-07	0	6.000	5.700	6.100	5.650	6.200	2,238,000	12,866,700	5.7492	0.066	0.062	0.067	0.062	0.068	204,634,886	0.0629	6.19%
2000-01-06	0	5.650	5.650	5.700	5.400	6.100	1,638,000	9,213,762	5.6250	0.062	0.062	0.062	0.059	0.067	149,772,986	0.0615	-7.38%
2000-01-05	0	6.100	6.050	6.200	6.100	6.350	2,438,000	15,168,700	6.2218	0.067	0.066	0.068	0.067	0.069	222,922,186	0.0680	-6.87%
2000-01-04	0	6.550	6.500	6.550	6.550	6.600	332,000	2,175,600	6.5530	0.072	0.071	0.072	0.072	0.072	30,356,918	0.0717	-0.76%
2000-01-03	0	6.600	6.550	6.600	6.550	6.650	692,000	4,567,100	6.5999	0.072	0.072	0.072	0.072	0.073	63,274,058	0.0722	-1.49%
1999-12-30	0	6.700	6.600	6.950	6.700	6.900	528,000	3,586,444	6.7925	0.073	0.072	0.076	0.073	0.075	48,278,472	0.0743	-0.74%
1999-12-29	0	6.750	6.750	7.000	6.750	7.000	140,000	964,200	6.8871	0.074	0.074	0.077	0.074	0.077	12,801,110	0.0753	-2.17%
1999-12-28	0	6.900	6.700	7.000	6.700	7.050	114,000	782,100	6.8605	0.075	0.073	0.077	0.073	0.077	10,423,761	0.0750	-1.43%
1999-12-24	0	7.000	6.800	7.000	6.700	7.000	314,000	2,168,700	6.9067	0.077	0.074	0.077	0.073	0.077	28,711,061	0.0755	1.45%
1999-12-23	0	6.900	6.900	7.000	6.650	6.900	104,500	706,550	6.7612	0.075	0.075	0.077	0.073	0.075	9,555,114	0.0739	5.34%
1999-12-22	0	6.550	6.550	6.700	6.450	6.750	180,000	1,182,100	6.5672	0.072	0.072	0.073	0.071	0.074	16,458,570	0.0718	-2.96%
1999-12-21	0	6.750	6.650	6.800	6.750	6.800	374,000	2,540,700	6.7933	0.074	0.073	0.074	0.074	0.074	34,197,251	0.0743	0.00%
1999-12-20	0	6.750	6.750	6.800	6.550	6.800	368,000	2,471,800	6.7168	0.074	0.074	0.074	0.072	0.074	33,648,632	0.0735	6.30%
1999-12-17	0	6.350	6.350	6.750	6.350	6.800	342,000	2,224,800	6.5053	0.069	0.069	0.074	0.069	0.074	31,271,283	0.0711	-6.62%
1999-12-16	0	6.800	6.750	6.800	6.750	6.800	1,336,000	8,973,788	6.7169	0.074	0.074	0.074	0.074	0.074	122,159,163	0.0735	0.00%
1999-12-15	0	6.800	6.750	6.800	6.300	6.900	1,957,000	12,913,830	6.5988	0.074	0.074	0.074	0.069	0.075	178,941,230	0.0722	-2.16%
1999-12-14	0	6.950	6.950	7.000	6.850	7.000	753,000	5,248,950	6.9707	0.076	0.076	0.077	0.075	0.077	68,851,684	0.0762	1.46%
1999-12-13	0	6.850	6.800	6.850	6.800	6.850	1,024,000	7,034,224	6.8694	0.075	0.074	0.075	0.074	0.075	93,630,976	0.0751	-0.72%
1999-12-10	0	6.900	6.750	6.950	6.650	7.000	4,900,000	33,988,400	6.9364	0.075	0.074	0.076	0.073	0.077	448,038,848	0.0759	-0.72%
1999-12-09	0	6.950	6.950	7.000	6.900	7.050	7,888,000	55,152,350	6.9919	0.076	0.076	0.077	0.075	0.077	721,251,108	0.0765	0.72%
1999-12-08	0	6.900	6.650	6.950	6.700	6.900	1,504,196	10,345,174	6.8775	0.075	0.073	0.076	0.073	0.075	137,538,417	0.0752	-0.72%
1999-12-07	0	6.950	6.900	6.950	6.550	7.000	3,532,000	23,966,000	6.7854	0.076	0.075	0.076	0.072	0.077	322,953,716	0.0742	7.75%
1999-12-06	0	6.450	6.400	6.650	6.400	7.050	4,097,000	26,870,900	6.5587	0.071	0.070	0.073	0.070	0.077	374,615,339	0.0717	-7.86%
1999-12-03	0	7.000	7.000	7.050	7.000	7.200	3,347,000	23,672,900	7.0729	0.077	0.077	0.077	0.077	0.079	306,037,964	0.0774	-1.41%
1999-12-02	0	7.100	7.100	7.200	6.800	7.350	5,160,000	36,209,580	7.0174	0.078	0.078	0.079	0.074	0.080	471,812,338	0.0767	2.16%
1999-12-01	0	6.950	6.900	6.950	6.450	7.050	1,862,000	12,822,500	6.8864	0.076	0.075	0.076	0.071	0.077	170,254,762	0.0753	7.75%
1999-11-30	0	6.450	6.450	6.650	6.350	6.800	2,581,000	16,720,340	6.4782	0.071	0.071	0.073	0.069	0.074	235,997,605	0.0708	-5.15%
1999-11-29	0	6.800	6.400	6.800	6.300	6.800	2,628,000	17,054,808	6.4897	0.074	0.070	0.074	0.069	0.074	240,295,121	0.0710	5.43%
1999-11-26	0	6.450	6.450	6.500	6.000	6.450	1,088,500	6,861,750	6.3039	0.071	0.071	0.071	0.066	0.071	99,528,630	0.0689	9.32%
1999-11-25	0	5.900	5.850	5.900	5.750	6.100	1,847,000	10,980,598	5.9451	0.065	0.064	0.065	0.063	0.067	168,883,215	0.0650	-2.48%
1999-11-24	0	6.050	6.000	6.050	6.050	6.400	2,826,500	17,646,500	6.2432	0.066	0.066	0.066	0.066	0.070	258,445,266	0.0683	-5.47%
1999-11-23	0	6.400	6.400	6.500	6.200	6.500	3,203,000	20,268,300	6.3279	0.070	0.070	0.071	0.068	0.071	292,871,108	0.0692	4.07%
1999-11-22	0	6.150	6.150	6.200	6.100	6.200	572,900	3,527,960	6.1581	0.067	0.067	0.068	0.067	0.068	52,383,971	0.0673	-0.81%
1999-11-19	0	6.200	6.100	6.200	6.050	6.300	2,965,620	18,414,988	6.2095	0.068	0.067	0.068	0.066	0.069	271,165,912	0.0679	2.48%
1999-11-18	0	6.050	6.000	6.050	5.900	6.050	325,800	1,947,190	5.9766	0.066	0.066	0.066	0.065	0.066	29,790,012	0.0654	2.54%
1999-11-17	0	5.900	5.900	6.000	5.800	6.600	5,454,000	32,783,200	6.0109	0.065	0.065	0.066	0.063	0.072	498,694,669	0.0657	-9.23%
1999-11-16	0	6.500	6.350	6.500	5.500	6.500	1,896,000	11,456,300	6.0424	0.071	0.069	0.071	0.060	0.071	173,363,603	0.0661	19.27%
1999-11-15	0	5.450	5.450	5.500	5.400	5.700	839,000	4,727,240	5.6344	0.060	0.060	0.060	0.059	0.062	76,715,223	0.0616	-3.54%
1999-11-12	0	5.650	5.550	5.650	5.500	5.650	1,367,000	7,725,356	5.6513	0.062	0.061	0.062	0.060	0.062	124,993,695	0.0618	-1.74%
1999-11-11	0	5.750	5.700	5.750	5.700	5.900	1,002,000	5,807,296	5.7957	0.063	0.062	0.063	0.062	0.065	91,619,373	0.0634	-0.86%
1999-11-10	0	5.800	5.600	5.800	5.750	5.850	930,000	5,380,700	5.7857	0.063	0.061	0.063	0.063	0.064	85,035,945	0.0633	0.87%
1999-11-09	0	5.750	5.700	5.750	5.650	5.800	617,500	3,537,050	5.7280	0.063	0.062	0.063	0.062	0.063	56,462,038	0.0626	-0.86%
1999-11-08	0	5.800	5.800	5.850	5.800	5.950	1,091,000	6,361,192	5.8306	0.063	0.063	0.064	0.063	0.065	99,757,221	0.0638	-2.52%
1999-11-05	0	5.950	5.800	5.950	5.850	6.100	1,661,000	9,817,800	5.9108	0.065	0.063	0.065	0.064	0.067	151,876,026	0.0646	-2.46%
1999-11-04	0	6.100	6.100	6.150	6.050	6.300	2,051,000	12,582,812	6.1350	0.067	0.067	0.067	0.066	0.069	187,536,261	0.0671	-2.40%
1999-11-03	0	6.250	6.250	6.350	5.800	6.300	3,173,000	19,002,078	5.9887	0.068	0.068	0.069	0.063	0.069	290,128,013	0.0655	5.93%
1999-11-02	0	5.900	5.800	5.950	5.600	5.900	1,747,000	9,999,850	5.7240	0.065	0.063	0.065	0.061	0.065	159,739,565	0.0626	4.42%
1999-11-01	0	5.650	5.650	5.700	5.650	5.750	1,005,000	5,684,680	5.6564	0.062	0.062	0.062	0.062	0.063	91,893,682	0.0619	0.00%
1999-10-29	0	5.650	5.650	5.700	5.450	5.750	1,028,950	5,661,445	5.5022	0.062	0.062	0.062	0.060	0.063	94,083,586	0.0602	3.67%
1999-10-28	0	5.450	5.400	5.450	5.400	5.500	6,195,550	33,291,660	5.3735	0.060	0.059	0.060	0.059	0.060	566,499,405	0.0588	1.87%
1999-10-27	0	5.500	5.450	5.550	5.400	5.500	904,000	4,903,868	5.4246	0.059	0.058	0.059	0.057	0.059	84,976,126	0.0577	2.80%
1999-10-26	0	5.350	5.350	5.500	5.350	5.400	679,000	3,678,400	5.4174	0.057	0.057	0.059	0.057	0.057	63,826,095	0.0576	-2.73%
1999-10-25	0	5.500	5.500	5.600	5.400	5.600	805,000	4,467,675	5.5499	0.059	0.059	0.060	0.057	0.060	75,670,112	0.0590	1.85%
1999-10-22	0	5.400	5.400	5.600	5.400	5.500	462,000	2,523,500	5.4621	0.057	0.057	0.060	0.057	0.059	43,428,065	0.0581	-3.57%
1999-10-21	0	5.600	5.550	5.600	5.550	5.600	86,000	479,300	5.5733	0.060	0.059	0.060	0.059	0.060	8,084,012	0.0593	0.90%
1999-10-20	0	5.550	5.550	5.600	5.500	5.600	777,000	4,312,000	5.5495	0.059	0.059	0.060	0.059	0.060	73,038,109	0.0590	0.00%
1999-10-19	0	5.550	5.500	5.550	5.500	5.700	781,000	4,351,260	5.5714	0.059	0.059	0.059	0.059	0.061	73,414,109	0.0593	-3.48%
1999-10-15	0	5.750	5.700	5.750	5.600	5.800	2,190,000	12,485,250	5.7010	0.061	0.061	0.061	0.060	0.062	205,860,306	0.0606	0.88%
1999-10-14	0	5.700	5.650	5.800	5.600	5.750	1,100,000	6,242,900	5.6754	0.061	0.060	0.062	0.060	0.061	103,400,154	0.0604	1.79%
1999-10-13	0	5.600	5.600	5.700	5.600	5.850	2,759,000	15,725,800	5.6998	0.060	0.060	0.061	0.060	0.062	259,346,386	0.0606	-4.27%
1999-10-12	0	5.850	5.850	5.950	5.700	5.900	3,277,000	19,083,970	5.8236	0.062	0.062	0.063	0.061	0.063	308,038,458	0.0620	3.54%
1999-10-11	0	5.650	5.650	5.700	5.600	5.700	386,000	2,179,600	5.6466	0.060	0.060	0.061	0.060	0.061	36,284,054	0.0601	1.80%
1999-10-08	0	5.550	5.550	5.600	5.550	5.600	647,000	3,596,120	5.5581	0.059	0.059	0.060	0.059	0.060	60,818,090	0.0591	-1.77%
1999-10-07	0	5.650	5.600	5.650	5.600	5.700	1,309,000	7,369,160	5.6296	0.060	0.060	0.060	0.060	0.061	123,046,183	0.0599	-0.88%
1999-10-06	0	5.700	5.650	5.700	5.500	5.700	1,030,000	5,729,550	5.5627	0.061	0.060	0.061	0.059	0.061	96,820,144	0.0592	6.54%
1999-10-05	0	5.350	5.350	5.450	5.300	5.500	5,659,000	30,152,336	5.3282	0.057	0.057	0.058	0.056	0.059	531,946,791	0.0567	2.88%
1999-10-04	0	5.200	5.150	5.250	5.150	5.250	7,554,500	39,246,072	5.1951	0.055	0.055	0.056	0.055	0.056	710,124,056	0.0553	0.00%
1999-09-30	0	5.200	5.050	5.200	5.000	5.250	1,028,000	5,246,900	5.1040	0.055	0.054	0.055	0.053	0.056	96,632,144	0.0543	4.00%
1999-09-29	0	5.000	4.975	5.050	5.000	5.000	298,000	1,490,000	5.0000	0.053	0.053	0.054	0.053	0.053	28,012,042	0.0532	-0.99%
1999-09-28	0	5.050	5.000	5.050	5.000	5.050	2,378,000	12,002,400	5.0473	0.054	0.053	0.054	0.053	0.054	223,532,332	0.0537	3.06%
1999-09-27	0	4.900	4.850	4.900	4.850	4.900	1,111,100	5,438,925	4.8951	0.052	0.052	0.052	0.052	0.052	104,443,555	0.0521	-5.77%
1999-09-24	0	5.200	4.925	-	4.900	5.200	687,000	3,384,400	4.9263	0.055	0.052	-	0.052	0.055	64,578,096	0.0524	5.58%
1999-09-23	0	4.925	4.900	4.950	4.900	4.975	642,000	3,158,100	4.9192	0.052	0.052	0.053	0.052	0.053	60,348,090	0.0523	-0.51%
1999-09-22	0	4.950	4.900	4.950	4.700	5.000	2,919,400	14,098,958	4.8294	0.053	0.052	0.053	0.050	0.053	274,424,008	0.0514	-1.00%
1999-09-21	0	5.000	-	5.000	4.975	5.000	4,282,500	21,409,731	4.9994	0.053	-	0.053	0.053	0.053	402,555,598	0.0532	0.00%
1999-09-20	0	5.000	4.950	5.000	4.800	5.050	1,506,000	7,531,550	5.0010	0.053	0.053	0.053	0.051	0.054	141,564,210	0.0532	5.26%
1999-09-17	0	4.750	4.750	4.775	4.675	4.800	1,071,000	5,088,960	4.7516	0.051	0.051	0.051	0.050	0.051	100,674,150	0.0505	0.53%
1999-09-15	0	4.725	4.725	4.750	4.700	4.825	1,361,750	6,494,763	4.7694	0.050	0.050	0.051	0.050	0.051	128,004,690	0.0507	-2.58%
1999-09-14	0	4.850	4.800	4.900	4.800	4.950	1,062,000	5,212,850	4.9085	0.052	0.051	0.052	0.051	0.053	99,828,148	0.0522	-2.02%
1999-09-13	0	4.950	4.925	4.950	4.950	5.150	1,014,000	5,075,500	5.0054	0.053	0.052	0.053	0.053	0.055	95,316,142	0.0532	-1.00%
1999-09-10	0	5.000	4.975	5.000	4.975	5.150	1,750,000	8,813,218	5.0361	0.053	0.053	0.053	0.053	0.055	164,500,245	0.0536	-0.99%
1999-09-09	0	5.050	5.000	5.050	4.975	5.050	638,750	3,207,438	5.0214	0.054	0.053	0.054	0.053	0.054	60,042,589	0.0534	0.00%
1999-09-08	0	5.050	5.050	5.100	5.050	5.100	682,000	3,466,100	5.0823	0.054	0.054	0.054	0.054	0.054	64,108,095	0.0541	-0.98%
1999-09-07	0	5.100	5.100	5.150	5.100	5.100	584,000	3,003,190	5.1424	0.054	0.054	0.055	0.054	0.054	54,896,082	0.0547	-1.92%
1999-09-06	0	5.200	5.150	5.200	5.150	5.200	244,824	1,270,820	5.1907	0.055	0.055	0.055	0.055	0.055	23,013,490	0.0552	1.96%
1999-09-03	0	5.100	5.100	5.150	5.100	5.200	482,000	2,491,800	5.1697	0.054	0.054	0.055	0.054	0.055	45,308,067	0.0550	-1.92%
1999-09-02	0	5.200	5.200	5.250	5.200	5.300	1,874,500	9,818,624	5.2380	0.055	0.055	0.056	0.055	0.056	176,203,262	0.0557	4.00%
1999-09-01	0	5.000	4.975	5.050	4.950	5.050	458,000	2,284,950	4.9890	0.053	0.053	0.054	0.053	0.054	43,052,064	0.0531	1.52%
1999-08-31	0	4.925	4.925	4.975	4.900	5.350	790,000	3,989,450	5.0499	0.052	0.052	0.053	0.052	0.057	74,260,110	0.0537	-6.19%
1999-08-30	0	5.250	5.200	5.250	5.100	5.250	1,139,000	5,975,000	5.2458	0.056	0.055	0.056	0.054	0.056	107,066,159	0.0558	3.96%
1999-08-27	0	5.050	5.050	5.150	5.000	5.300	1,154,000	5,837,262	5.0583	0.054	0.054	0.055	0.053	0.056	108,476,161	0.0538	-4.72%
1999-08-26	0	5.300	5.200	5.300	5.200	5.300	1,103,000	5,805,432	5.2633	0.056	0.055	0.056	0.055	0.056	103,682,154	0.0560	2.91%
1999-08-25	0	5.150	5.050	5.150	5.050	5.200	416,000	2,126,812	5.1125	0.055	0.054	0.055	0.054	0.055	39,104,058	0.0544	5.10%
1999-08-24	0	4.900	4.925	5.100	4.900	5.100	1,600,000	7,918,500	4.9491	0.052	0.052	0.054	0.052	0.054	150,400,224	0.0526	-3.92%
1999-08-23	0	5.100	5.050	5.100	5.100	5.350	416,000	2,145,500	5.1575	0.054	0.054	0.054	0.054	0.057	39,104,058	0.0549	-4.67%
1999-08-20	0	5.350	5.200	5.350	5.300	5.500	853,500	4,608,316	5.3993	0.057	0.055	0.057	0.056	0.059	80,229,119	0.0574	0.00%
1999-08-19	0	5.350	5.350	5.400	5.200	5.400	366,000	1,950,500	5.3292	0.057	0.057	0.057	0.055	0.057	34,404,051	0.0567	2.88%
1999-08-18	0	5.200	5.200	5.250	5.150	5.250	324,000	1,683,900	5.1972	0.055	0.055	0.056	0.055	0.056	30,456,045	0.0553	-0.95%
1999-08-17	0	5.250	5.200	5.350	5.200	5.250	403,200	2,096,380	5.1994	0.056	0.055	0.057	0.055	0.056	37,900,856	0.0553	0.96%
1999-08-16	0	5.200	5.200	5.300	5.200	5.300	1,245,000	6,535,840	5.2497	0.055	0.055	0.056	0.055	0.056	117,030,174	0.0558	0.00%
1999-08-13	0	5.200	5.200	5.250	5.200	5.350	1,924,500	10,172,515	5.2858	0.055	0.055	0.056	0.055	0.057	180,903,269	0.0562	-0.95%
1999-08-12	0	5.250	5.250	5.350	5.250	5.400	851,800	4,542,180	5.3324	0.056	0.056	0.057	0.056	0.057	80,069,319	0.0567	0.00%
1999-08-11	0	5.250	5.250	5.400	5.200	5.500	334,000	1,763,400	5.2796	0.056	0.056	0.057	0.055	0.059	31,396,047	0.0562	-2.78%
1999-08-10	0	5.400	5.350	5.450	5.300	5.550	1,044,000	5,650,400	5.4123	0.057	0.057	0.058	0.056	0.059	98,136,146	0.0576	1.89%
1999-08-09	0	5.300	5.250	5.300	5.300	5.350	1,144,000	6,079,200	5.3140	0.056	0.056	0.056	0.056	0.057	107,536,160	0.0565	-0.93%
1999-08-06	0	5.350	5.300	5.350	5.300	5.400	430,000	2,310,200	5.3726	0.057	0.056	0.057	0.056	0.057	40,420,060	0.0572	0.94%
1999-08-05	0	5.300	5.300	5.400	5.150	5.950	5,240,250	29,444,580	5.6189	0.056	0.056	0.057	0.055	0.063	492,584,232	0.0598	-11.67%
1999-08-04	0	6.000	5.950	6.000	5.950	6.050	4,154,000	24,874,256	5.9880	0.064	0.063	0.064	0.063	0.064	390,476,580	0.0637	0.00%
1999-08-03	0	6.000	6.000	6.050	5.600	6.150	2,802,000	16,669,080	5.9490	0.064	0.064	0.064	0.060	0.065	263,388,392	0.0633	8.11%
1999-08-02	0	5.550	5.500	5.600	5.300	5.700	1,722,000	9,456,412	5.4915	0.059	0.059	0.060	0.056	0.061	161,868,241	0.0584	4.72%
1999-07-30	0	5.300	5.150	5.250	4.950	5.300	1,956,000	10,069,700	5.1481	0.056	0.055	0.056	0.053	0.056	183,864,273	0.0548	4.95%
1999-07-29	0	5.050	5.000	5.100	5.000	5.100	2,000,000	10,014,696	5.0073	0.054	0.053	0.054	0.053	0.054	188,000,279	0.0533	-0.98%
1999-07-28	0	5.100	5.050	5.100	4.950	5.100	2,108,750	10,528,388	4.9927	0.054	0.054	0.054	0.053	0.054	198,222,795	0.0531	4.08%
1999-07-27	0	4.900	4.900	4.975	4.775	4.900	4,065,200	19,732,220	4.8539	0.052	0.052	0.053	0.051	0.052	382,129,368	0.0516	1.03%
1999-07-26	0	4.850	4.850	4.875	4.850	4.850	1,980,800	9,609,836	4.8515	0.052	0.052	0.052	0.052	0.052	186,195,477	0.0516	0.00%
1999-07-23	0	4.850	4.850	4.900	4.850	4.950	136,000	665,150	4.8908	0.052	0.052	0.052	0.052	0.053	12,784,019	0.0520	-2.02%
1999-07-22	0	4.950	4.950	4.975	4.950	5.100	3,153,000	15,761,608	4.9989	0.053	0.053	0.053	0.053	0.054	296,382,441	0.0532	2.06%
1999-07-21	0	4.850	4.800	4.850	4.700	4.875	2,081,000	9,995,356	4.8032	0.052	0.051	0.052	0.050	0.052	195,614,291	0.0511	2.11%
1999-07-20	0	4.750	4.750	4.850	4.700	4.750	1,520,000	7,076,558	4.6556	0.051	0.051	0.052	0.050	0.051	142,880,212	0.0495	3.26%
1999-07-19	0	4.600	4.600	4.625	4.575	4.625	2,578,000	11,873,940	4.6059	0.049	0.049	0.049	0.049	0.049	242,332,360	0.0490	-0.54%
1999-07-16	0	4.625	4.600	4.625	4.600	4.700	1,661,000	7,728,214	4.6527	0.049	0.049	0.049	0.049	0.050	156,134,232	0.0495	-0.54%
1999-07-15	0	4.650	4.625	4.675	4.650	4.700	520,000	2,448,742	4.7091	0.049	0.049	0.050	0.049	0.050	48,880,073	0.0501	-1.06%
1999-07-14	0	4.700	4.625	4.700	4.625	4.925	702,000	3,329,030	4.7422	0.050	0.049	0.050	0.049	0.052	65,988,098	0.0504	-4.57%
1999-07-13	0	4.925	4.925	4.975	4.900	4.975	416,000	2,050,650	4.9294	0.052	0.052	0.053	0.052	0.053	39,104,058	0.0524	-0.51%
1999-07-12	0	4.950	4.900	4.950	4.950	5.000	524,000	2,616,750	4.9938	0.053	0.052	0.053	0.053	0.053	49,256,073	0.0531	-0.50%
1999-07-09	0	4.975	4.800	4.975	4.725	5.000	2,093,500	10,339,475	4.9388	0.053	0.051	0.053	0.050	0.053	196,789,293	0.0525	5.29%
1999-07-08	0	4.725	4.700	4.800	4.675	4.750	1,030,000	4,849,420	4.7082	0.050	0.050	0.051	0.050	0.051	96,820,144	0.0501	0.53%
1999-07-07	0	4.700	4.650	4.800	4.650	4.850	2,342,000	11,281,912	4.8172	0.050	0.049	0.051	0.049	0.052	220,148,327	0.0512	-3.09%
1999-07-06	0	4.850	4.850	4.875	4.800	4.875	2,928,000	14,193,000	4.8473	0.052	0.052	0.052	0.051	0.052	275,232,409	0.0516	0.00%
1999-07-05	0	4.850	4.800	4.875	4.625	4.975	3,782,000	18,223,790	4.8186	0.052	0.051	0.052	0.049	0.053	355,508,528	0.0513	6.59%
1999-07-02	0	4.550	4.550	4.575	4.350	4.625	1,308,600	5,935,000	4.5354	0.048	0.048	0.049	0.046	0.049	123,008,583	0.0482	4.60%
1999-06-30	0	4.350	4.325	4.350	4.350	4.500	1,048,605	4,674,733	4.4580	0.046	0.046	0.046	0.046	0.048	98,569,017	0.0474	-3.33%
1999-06-29	0	4.500	4.450	4.500	4.450	4.575	2,134,000	9,608,150	4.5024	0.048	0.047	0.048	0.047	0.049	200,596,298	0.0479	1.12%
1999-06-28	0	4.450	4.450	4.475	4.400	4.450	330,000	1,461,300	4.4282	0.047	0.047	0.048	0.047	0.047	31,020,046	0.0471	1.14%
1999-06-25	0	4.400	4.400	4.425	4.375	4.425	831,000	3,662,174	4.4069	0.047	0.047	0.047	0.047	0.047	78,114,116	0.0469	-0.56%
1999-06-24	0	4.425	4.450	4.600	4.400	4.550	1,715,000	7,668,744	4.4716	0.047	0.047	0.049	0.047	0.048	161,210,240	0.0476	-3.80%
1999-06-23	0	4.600	4.575	4.600	4.500	4.750	2,251,000	10,292,700	4.5725	0.049	0.049	0.049	0.048	0.051	211,594,315	0.0486	-5.64%
1999-06-22	0	4.875	4.875	4.900	4.700	4.900	2,552,000	12,360,984	4.8436	0.052	0.052	0.052	0.050	0.052	239,888,357	0.0515	4.28%
1999-06-21	0	4.675	4.650	4.700	4.550	4.675	1,132,432	5,212,194	4.6027	0.050	0.049	0.050	0.048	0.050	106,448,766	0.0490	1.63%
1999-06-17	0	4.600	4.500	4.600	4.500	4.625	1,495,500	6,843,404	4.5760	0.049	0.048	0.049	0.048	0.049	140,577,209	0.0487	2.22%
1999-06-16	0	4.500	4.500	4.525	4.300	4.500	332,000	1,479,370	4.4559	0.048	0.048	0.048	0.046	0.048	31,208,046	0.0474	4.05%
1999-06-15	0	4.325	4.325	4.550	4.300	4.500	1,976,000	8,686,522	4.3960	0.046	0.046	0.048	0.046	0.048	185,744,276	0.0468	-4.95%
1999-06-14	0	4.550	4.500	4.550	4.525	4.700	2,366,000	10,891,000	4.6031	0.048	0.048	0.048	0.048	0.050	222,404,331	0.0490	-3.19%
1999-06-11	0	4.700	4.700	4.725	4.675	4.725	3,379,000	15,887,823	4.7019	0.050	0.050	0.050	0.050	0.050	317,626,472	0.0500	0.00%
1999-06-10	0	4.700	4.675	4.725	4.625	4.700	4,300,000	20,152,668	4.6867	0.050	0.050	0.050	0.049	0.050	404,200,601	0.0499	2.17%
1999-06-09	0	4.600	4.600	4.625	4.375	4.700	3,204,000	14,644,020	4.5705	0.049	0.049	0.049	0.047	0.050	301,176,448	0.0486	5.14%
1999-06-08	0	4.375	4.350	4.375	3.950	4.375	2,026,000	8,407,494	4.1498	0.047	0.046	0.047	0.042	0.047	190,444,283	0.0441	10.76%
1999-06-07	0	3.950	3.950	3.975	3.925	3.975	1,400,000	5,512,600	3.9376	0.042	0.042	0.042	0.042	0.042	131,600,196	0.0419	1.28%
1999-06-04	0	3.900	3.900	3.925	3.900	4.000	3,766,800	14,884,530	3.9515	0.041	0.041	0.042	0.041	0.043	354,079,726	0.0420	-1.89%
1999-06-03	0	3.975	3.950	3.975	3.950	3.975	4,506,000	17,819,570	3.9546	0.042	0.042	0.042	0.042	0.042	423,564,630	0.0421	0.00%
1999-06-02	0	3.975	3.950	4.000	3.925	4.000	1,332,250	5,282,400	3.9650	0.042	0.042	0.043	0.042	0.043	125,231,686	0.0422	1.27%
1999-06-01	0	3.925	3.925	3.950	3.900	4.000	1,206,000	4,754,644	3.9425	0.042	0.042	0.042	0.041	0.043	113,364,169	0.0419	-1.26%
1999-05-31	0	3.975	3.975	4.025	3.925	4.000	2,096,000	8,272,560	3.9468	0.042	0.042	0.043	0.042	0.043	197,024,293	0.0420	3.25%
1999-05-28	0	3.850	3.850	3.900	3.825	4.200	1,378,000	5,463,952	3.9651	0.041	0.041	0.041	0.041	0.045	129,532,193	0.0422	-9.41%
1999-05-27	0	4.250	4.200	4.250	4.200	4.350	384,000	1,646,196	4.2870	0.045	0.045	0.045	0.045	0.046	36,096,054	0.0456	-3.41%
1999-05-26	0	4.400	4.375	4.425	4.400	4.575	290,000	1,287,976	4.4413	0.047	0.047	0.047	0.047	0.049	27,260,041	0.0472	-4.35%
1999-05-25	0	4.600	4.525	4.600	4.500	4.625	1,500,000	6,860,400	4.5736	0.049	0.048	0.049	0.048	0.049	141,000,210	0.0487	-1.08%
1999-05-24	0	4.650	4.625	4.675	4.475	4.650	1,622,700	7,423,925	4.5750	0.049	0.049	0.050	0.048	0.049	152,534,027	0.0487	3.91%
1999-05-21	0	4.475	4.375	4.475	4.425	4.475	112,000	496,500	4.4330	0.048	0.047	0.048	0.047	0.048	10,528,016	0.0472	-0.56%
1999-05-20	0	4.500	4.400	4.500	4.400	4.575	492,000	2,212,622	4.4972	0.048	0.047	0.048	0.047	0.049	46,248,069	0.0478	-2.17%
1999-05-19	0	4.600	4.550	4.600	4.550	4.600	126,000	579,960	4.6029	0.049	0.048	0.049	0.048	0.049	11,844,018	0.0490	-1.08%
1999-05-18	0	4.650	4.625	4.650	4.575	4.650	356,000	1,644,892	4.6205	0.049	0.049	0.049	0.049	0.049	33,464,050	0.0492	1.09%
1999-05-17	0	4.600	4.575	4.600	4.575	4.650	1,641,000	7,604,962	4.6343	0.049	0.049	0.049	0.049	0.049	154,254,229	0.0493	-2.65%
1999-05-14	0	4.725	4.675	4.700	4.700	4.775	2,470,828	11,673,248	4.7244	0.050	0.050	0.050	0.050	0.051	232,258,177	0.0503	1.07%
1999-05-13	0	4.675	4.650	4.675	4.650	4.700	867,050	4,050,596	4.6717	0.050	0.049	0.050	0.049	0.050	81,502,821	0.0497	0.54%
1999-05-12	0	4.650	4.625	4.650	4.575	4.675	697,172	3,231,995	4.6359	0.049	0.049	0.049	0.049	0.050	65,534,265	0.0493	1.64%
1999-05-11	0	4.575	4.550	4.600	4.575	4.600	403,000	1,854,320	4.6013	0.049	0.048	0.049	0.049	0.049	37,882,056	0.0489	-2.66%
1999-05-10	0	4.700	4.600	4.700	4.650	4.750	570,000	2,678,368	4.6989	0.050	0.049	0.050	0.049	0.051	53,580,080	0.0500	-0.53%
1999-05-07	0	4.725	4.700	4.750	4.700	4.900	789,000	3,751,400	4.7546	0.050	0.050	0.051	0.050	0.052	74,166,110	0.0506	-2.58%
1999-05-06	0	4.850	4.750	4.850	4.675	4.875	1,212,000	5,777,576	4.7670	0.052	0.051	0.052	0.050	0.052	113,928,169	0.0507	3.19%
1999-05-05	0	4.700	4.650	4.700	4.550	4.725	854,000	3,982,000	4.6628	0.050	0.049	0.050	0.048	0.050	80,276,119	0.0496	0.53%
1999-05-04	0	4.675	4.650	4.700	4.550	4.900	1,496,000	7,013,400	4.6881	0.050	0.049	0.050	0.048	0.052	140,624,209	0.0499	-0.53%
1999-05-03	0	4.700	4.675	4.700	4.575	4.700	2,129,000	9,813,225	4.6093	0.050	0.050	0.050	0.049	0.050	200,126,297	0.0490	0.53%
1999-04-30	0	4.675	4.700	4.725	4.600	4.825	2,952,000	13,938,250	4.7216	0.050	0.050	0.050	0.049	0.051	277,488,412	0.0502	-3.11%
1999-04-29	0	4.825	4.800	4.825	4.800	5.000	932,000	4,511,250	4.8404	0.051	0.051	0.051	0.051	0.053	87,608,130	0.0515	-3.50%
1999-04-28	0	5.000	5.050	5.100	4.900	5.300	8,592,400	43,292,050	5.0384	0.053	0.054	0.054	0.052	0.056	807,686,801	0.0536	-5.66%
1999-04-27	0	5.300	5.300	5.350	4.500	5.400	4,637,000	22,890,918	4.9366	0.056	0.056	0.057	0.048	0.057	435,878,648	0.0525	20.45%
1999-04-26	0	4.400	4.350	4.400	4.375	4.450	3,660,600	16,094,036	4.3966	0.047	0.046	0.047	0.047	0.047	344,096,911	0.0468	0.57%
1999-04-23	0	4.375	4.350	4.450	4.350	4.525	2,604,550	11,442,164	4.3931	0.047	0.046	0.047	0.046	0.048	244,828,064	0.0467	0.00%
1999-04-22	0	4.375	4.350	4.400	4.275	4.600	3,501,000	15,872,275	4.5336	0.047	0.046	0.047	0.045	0.049	329,094,489	0.0482	-2.78%
1999-04-21	0	4.500	4.475	4.500	4.475	4.825	5,676,000	26,786,650	4.7193	0.048	0.048	0.048	0.048	0.051	533,544,793	0.0502	1.12%
1999-04-20	0	4.450	4.425	4.450	4.175	4.475	6,077,000	26,232,250	4.3166	0.047	0.047	0.047	0.044	0.048	571,238,849	0.0459	7.23%
1999-04-19	0	4.150	-	4.200	4.150	4.225	29,961,000	124,262,032	4.1475	0.044	-	0.045	0.044	0.045	2,816,338,186	0.0441	1.22%
1999-04-16	0	4.100	4.075	4.150	4.000	4.100	4,544,000	18,504,150	4.0722	0.044	0.043	0.044	0.043	0.044	427,136,635	0.0433	3.80%
1999-04-15	0	3.950	3.950	4.000	3.950	4.000	546,000	2,160,400	3.9568	0.042	0.042	0.043	0.042	0.043	51,324,076	0.0421	0.00%
1999-04-14	0	3.950	3.950	4.000	3.950	4.000	8,192,000	32,601,060	3.9796	0.042	0.042	0.043	0.042	0.043	770,049,145	0.0423	-0.63%
1999-04-13	0	3.975	3.975	4.000	3.975	4.050	3,084,000	12,270,173	3.9787	0.042	0.042	0.043	0.042	0.043	289,896,431	0.0423	0.63%
1999-04-12	0	3.950	3.925	3.950	3.850	3.950	2,216,000	8,689,540	3.9213	0.042	0.042	0.042	0.041	0.042	208,304,310	0.0417	1.28%
1999-04-09	0	3.900	3.875	3.900	3.900	3.925	352,000	1,397,710	3.9708	0.041	0.041	0.041	0.041	0.042	33,088,049	0.0422	-0.64%
1999-04-08	0	4.025	4.000	4.100	4.025	4.125	896,000	3,654,450	4.0786	0.042	0.041	0.043	0.042	0.043	86,369,963	0.0423	-1.23%
1999-04-07	0	4.075	4.075	4.150	4.075	4.200	2,188,000	8,982,950	4.1056	0.042	0.042	0.043	0.042	0.044	210,912,364	0.0426	-2.98%
1999-04-01	0	4.200	4.200	4.300	4.200	4.250	2,334,000	9,813,752	4.2047	0.044	0.044	0.045	0.044	0.044	224,986,041	0.0436	-2.33%
1999-03-31	0	4.300	4.225	4.350	4.125	4.375	2,291,000	9,520,280	4.1555	0.045	0.044	0.045	0.043	0.045	220,841,054	0.0431	4.24%
1999-03-30	0	4.125	4.100	4.175	4.050	4.125	2,984,000	12,147,650	4.0709	0.043	0.043	0.043	0.042	0.043	287,642,822	0.0422	3.13%
1999-03-29	0	4.000	3.975	4.000	4.000	4.050	470,000	1,843,950	3.9233	0.041	0.041	0.041	0.041	0.042	45,305,672	0.0407	0.00%
1999-03-26	0	4.000	4.025	4.050	3.825	4.025	1,198,000	4,651,880	3.8830	0.041	0.042	0.042	0.040	0.042	115,481,267	0.0403	4.58%
1999-03-25	0	3.825	3.825	3.850	3.750	3.850	1,254,000	4,712,056	3.7576	0.040	0.040	0.040	0.039	0.040	120,879,390	0.0390	3.38%
1999-03-24	0	3.700	3.675	3.700	3.700	3.825	4,254,000	15,799,156	3.7140	0.038	0.038	0.038	0.038	0.040	410,064,533	0.0385	-3.27%
1999-03-23	0	3.825	3.800	3.825	3.775	3.850	1,152,000	4,406,244	3.8249	0.040	0.039	0.040	0.039	0.040	111,047,095	0.0397	-1.29%
1999-03-22	0	3.875	3.875	3.900	3.825	3.950	1,312,000	5,093,800	3.8825	0.040	0.040	0.040	0.040	0.041	126,470,303	0.0403	0.00%
1999-03-19	0	3.875	3.875	3.900	3.875	3.925	347,000	1,345,954	3.8788	0.040	0.040	0.040	0.040	0.041	33,449,082	0.0402	1.31%
1999-03-18	0	3.825	3.825	3.850	3.800	3.825	1,248,000	4,770,380	3.8224	0.040	0.040	0.040	0.039	0.040	120,301,020	0.0397	-0.65%
1999-03-17	0	3.850	3.800	3.850	3.750	3.900	590,000	2,250,700	3.8147	0.040	0.039	0.040	0.039	0.040	56,873,078	0.0396	-1.91%
1999-03-16	0	3.925	3.900	3.950	3.900	3.950	2,513,000	9,906,600	3.9421	0.041	0.040	0.041	0.040	0.041	242,240,755	0.0409	-0.63%
1999-03-15	0	3.950	3.900	3.950	3.850	3.975	1,244,000	4,900,050	3.9389	0.041	0.040	0.041	0.040	0.041	119,915,439	0.0409	0.64%
1999-03-12	0	3.925	3.800	3.925	3.650	3.925	1,536,000	5,855,550	3.8122	0.041	0.039	0.041	0.038	0.041	148,062,793	0.0395	7.53%
1999-03-11	0	3.650	3.650	3.700	3.550	3.700	271,200	980,390	3.6150	0.038	0.038	0.038	0.037	0.038	26,142,337	0.0375	2.82%
1999-03-10	0	3.550	3.525	3.575	3.500	3.550	185,000	653,955	3.5349	0.037	0.037	0.037	0.036	0.037	17,833,084	0.0367	0.00%
1999-03-09	0	3.550	3.525	3.550	3.425	3.550	111,000	388,900	3.5036	0.037	0.037	0.037	0.036	0.037	10,699,850	0.0363	1.43%
1999-03-08	0	3.500	3.500	3.550	3.500	3.575	3,436,000	12,074,100	3.5140	0.036	0.036	0.037	0.036	0.037	331,213,384	0.0365	-1.41%
1999-03-05	0	3.550	3.525	3.550	3.500	3.600	2,764,000	9,764,950	3.5329	0.037	0.037	0.037	0.036	0.037	266,435,912	0.0367	-1.39%
1999-03-04	0	3.600	3.575	3.650	3.600	3.650	526,000	1,905,000	3.6217	0.037	0.037	0.038	0.037	0.038	50,703,795	0.0376	1.41%
1999-03-03	0	3.550	3.550	3.600	3.550	3.600	539,000	1,918,250	3.5589	0.037	0.037	0.037	0.037	0.037	51,956,931	0.0369	0.71%
1999-03-02	0	3.525	3.500	3.550	3.400	3.550	4,431,096	15,532,667	3.5054	0.037	0.036	0.037	0.035	0.037	427,135,710	0.0364	2.92%
1999-03-01	0	3.425	3.425	3.475	3.325	3.450	1,669,435	5,597,830	3.3531	0.036	0.036	0.036	0.034	0.036	160,925,267	0.0348	3.01%
1999-02-26	0	3.325	3.300	3.325	3.175	3.325	7,402,565	24,225,666	3.2726	0.034	0.034	0.034	0.033	0.034	713,570,607	0.0339	5.56%
1999-02-25	0	3.150	3.150	3.175	3.150	3.250	2,334,000	7,485,190	3.2070	0.033	0.033	0.033	0.033	0.034	224,986,041	0.0333	0.00%
1999-02-24	0	3.150	3.150	3.200	3.125	3.200	2,550,000	8,072,700	3.1658	0.033	0.033	0.033	0.032	0.033	245,807,372	0.0328	0.00%
1999-02-23	0	3.150	3.150	3.175	3.100	3.150	302,000	943,650	3.1247	0.033	0.033	0.033	0.032	0.033	29,111,304	0.0324	1.61%
1999-02-22	0	3.100	3.100	3.125	3.050	3.100	1,656,000	5,118,316	3.0908	0.032	0.032	0.032	0.032	0.032	159,630,199	0.0321	1.64%
1999-02-19	0	3.050	3.050	3.175	3.025	3.150	2,233,000	6,860,220	3.0722	0.032	0.032	0.033	0.031	0.033	215,250,142	0.0319	-4.69%
1999-02-15	0	3.200	3.100	3.200	3.150	3.200	110,000	343,798	3.1254	0.033	0.032	0.033	0.033	0.033	10,603,455	0.0324	3.23%
1999-02-12	0	3.100	3.100	3.150	3.050	3.150	1,522,000	4,691,400	3.0824	0.032	0.032	0.033	0.032	0.033	146,713,263	0.0320	0.81%
1999-02-11	0	3.075	3.075	3.100	3.075	3.175	1,248,000	3,855,292	3.0892	0.032	0.032	0.032	0.032	0.033	120,301,020	0.0320	0.00%
1999-02-10	0	3.075	3.050	3.125	3.050	3.125	301,992	930,477	3.0811	0.032	0.032	0.032	0.032	0.032	29,110,533	0.0320	-3.91%
1999-02-09	0	3.200	3.200	3.250	3.100	3.200	342,000	1,094,200	3.1994	0.033	0.033	0.034	0.032	0.033	32,967,106	0.0332	0.00%
1999-02-08	0	3.200	3.175	3.250	3.150	3.300	628,000	1,994,350	3.1757	0.033	0.033	0.034	0.033	0.034	60,536,090	0.0329	2.40%
1999-02-05	0	3.125	3.075	3.125	3.050	3.225	1,012,000	3,136,216	3.0990	0.032	0.032	0.032	0.032	0.033	97,551,788	0.0321	-5.30%
1999-02-04	0	3.300	3.275	3.325	3.250	3.325	1,242,000	4,094,750	3.2969	0.034	0.034	0.034	0.034	0.034	119,722,649	0.0342	2.33%
1999-02-03	0	3.225	3.200	3.225	3.200	3.300	1,814,000	5,904,700	3.2551	0.033	0.033	0.033	0.033	0.034	174,860,617	0.0338	-3.01%
1999-02-02	0	3.325	3.300	3.325	3.250	3.450	703,900	2,347,135	3.3345	0.034	0.034	0.034	0.034	0.036	67,852,474	0.0346	-3.62%
1999-02-01	0	3.450	3.450	3.475	3.400	3.475	248,000	855,150	3.4482	0.036	0.036	0.036	0.035	0.036	23,905,972	0.0358	1.47%
1999-01-29	0	3.400	3.400	3.575	3.325	3.500	1,189,500	3,997,329	3.3605	0.035	0.035	0.037	0.034	0.036	114,661,909	0.0349	0.00%
1999-01-28	0	3.400	3.375	3.400	3.400	3.450	498,550	1,701,915	3.4137	0.035	0.035	0.035	0.035	0.036	48,057,751	0.0354	-0.73%
1999-01-27	0	3.425	3.400	3.500	3.375	3.550	576,000	1,987,300	3.4502	0.036	0.035	0.036	0.035	0.037	55,523,548	0.0358	-1.44%
1999-01-26	0	3.475	3.450	3.475	3.450	3.500	370,000	1,292,204	3.4924	0.036	0.036	0.036	0.036	0.036	35,666,168	0.0362	-0.71%
1999-01-25	0	3.500	3.450	3.500	3.475	3.500	276,000	963,700	3.4917	0.036	0.036	0.036	0.036	0.036	26,605,033	0.0362	-1.41%
1999-01-22	0	3.550	3.525	3.750	3.500	3.625	1,098,000	3,944,916	3.5928	0.037	0.037	0.039	0.036	0.038	105,841,762	0.0373	-3.40%
1999-01-21	0	3.675	3.675	3.725	3.675	3.800	1,177,000	4,420,110	3.7554	0.038	0.038	0.039	0.038	0.039	113,456,971	0.0390	-2.00%
1999-01-20	0	3.750	3.725	3.750	3.700	3.875	1,342,000	5,040,850	3.7562	0.039	0.039	0.039	0.038	0.040	129,362,154	0.0390	-3.85%
1999-01-19	0	3.900	3.875	3.925	3.900	4.000	774,000	3,039,000	3.9264	0.040	0.040	0.041	0.040	0.041	74,609,767	0.0407	-0.64%
1999-01-18	0	3.925	3.925	3.975	3.850	3.925	276,000	1,065,066	3.8589	0.041	0.041	0.041	0.040	0.041	26,605,033	0.0400	1.95%
1999-01-15	0	3.850	3.775	3.850	3.750	3.850	3,564,000	13,547,640	3.8012	0.040	0.039	0.040	0.039	0.040	343,551,950	0.0394	-0.65%
1999-01-14	0	3.875	3.850	3.875	3.800	3.875	1,029,000	4,006,640	3.8937	0.040	0.040	0.040	0.039	0.040	99,190,504	0.0404	-3.13%
1999-01-13	0	4.000	3.950	4.000	3.925	4.000	2,088,000	8,268,300	3.9599	0.041	0.041	0.041	0.041	0.041	201,272,860	0.0411	0.00%
1999-01-12	0	4.000	4.000	4.025	3.975	4.025	946,000	3,776,810	3.9924	0.041	0.041	0.042	0.041	0.042	91,189,715	0.0414	0.63%
1999-01-11	0	3.975	3.975	4.000	3.950	4.000	984,000	3,916,600	3.9803	0.041	0.041	0.041	0.041	0.041	94,852,727	0.0413	-0.63%
1999-01-08	0	4.000	4.000	4.025	3.900	4.025	2,006,000	7,983,752	3.9799	0.041	0.041	0.042	0.040	0.042	193,368,466	0.0413	2.56%
1999-01-07	0	3.900	3.875	4.000	3.875	4.000	6,117,000	24,202,600	3.9566	0.040	0.040	0.041	0.040	0.041	589,648,507	0.0410	0.65%
1999-01-06	0	3.875	3.875	3.900	3.875	3.950	647,000	2,529,550	3.9097	0.040	0.040	0.040	0.040	0.041	62,367,596	0.0406	0.00%
1999-01-05	0	3.875	3.850	4.000	3.800	3.875	492,000	1,895,750	3.8532	0.040	0.040	0.041	0.039	0.040	47,426,363	0.0400	1.31%
1999-01-04	0	3.825	3.825	3.875	3.825	3.875	64,000	246,000	3.8438	0.040	0.040	0.040	0.040	0.040	6,169,283	0.0399	-3.77%
1998-12-31	0	3.975	3.925	3.975	3.950	4.000	180,000	714,950	3.9719	0.041	0.041	0.041	0.041	0.041	17,351,109	0.0412	-0.63%
1998-12-30	0	4.000	4.000	4.025	3.975	4.025	680,000	2,720,200	4.0003	0.041	0.041	0.042	0.041	0.042	65,548,632	0.0415	0.00%
1998-12-29	0	4.000	3.975	4.000	3.950	4.000	859,000	3,414,875	3.9754	0.041	0.041	0.041	0.041	0.041	82,803,346	0.0412	0.63%
1998-12-28	0	3.975	3.950	4.000	3.900	3.975	208,000	822,900	3.9563	0.041	0.041	0.041	0.040	0.041	20,050,170	0.0410	2.58%
1998-12-24	0	3.875	3.850	3.875	3.775	3.900	104,000	402,500	3.8702	0.040	0.040	0.040	0.039	0.040	10,025,085	0.0401	2.65%
1998-12-23	0	3.775	3.750	3.825	3.700	3.775	1,442,000	5,404,850	3.7482	0.039	0.039	0.040	0.038	0.039	139,001,659	0.0389	-1.31%
1998-12-22	0	3.825	3.800	3.825	3.700	3.825	1,282,000	4,840,200	3.7755	0.040	0.039	0.040	0.038	0.040	123,578,451	0.0392	3.38%
1998-12-21	0	3.700	3.700	3.725	3.675	3.725	3,244,000	11,955,500	3.6854	0.038	0.038	0.039	0.038	0.039	312,705,535	0.0382	1.37%
1998-12-18	0	3.650	3.650	3.675	3.600	3.650	650,000	2,319,600	3.5686	0.038	0.038	0.038	0.037	0.038	62,656,781	0.0370	2.10%
1998-12-17	0	3.575	3.550	3.575	3.500	3.575	1,035,125	3,671,569	3.5470	0.037	0.037	0.037	0.036	0.037	99,780,924	0.0368	2.14%
1998-12-16	0	3.500	3.500	3.525	3.475	3.600	3,382,000	12,037,650	3.5593	0.036	0.036	0.037	0.036	0.037	326,008,051	0.0369	0.72%
1998-12-15	0	3.475	3.450	3.475	3.450	3.625	2,724,000	9,701,900	3.5616	0.036	0.036	0.036	0.036	0.038	262,580,110	0.0369	-0.71%
1998-12-14	0	3.500	3.500	3.600	3.500	3.750	3,947,000	14,428,654	3.6556	0.036	0.036	0.037	0.036	0.039	380,471,253	0.0379	-9.09%
1998-12-11	0	3.850	3.800	3.825	3.825	3.950	2,039,745	7,845,057	3.8461	0.040	0.039	0.040	0.040	0.041	196,621,317	0.0399	-3.75%
1998-12-10	0	4.000	3.975	4.000	4.000	4.025	2,108,275	8,434,823	4.0008	0.041	0.041	0.041	0.041	0.042	203,227,269	0.0415	0.00%
1998-12-09	0	4.000	3.975	4.000	4.000	4.025	1,130,000	4,520,500	4.0004	0.041	0.041	0.041	0.041	0.042	108,926,404	0.0415	-0.62%
1998-12-08	0	4.025	4.000	4.050	3.975	4.100	2,133,000	8,514,312	3.9917	0.042	0.041	0.042	0.041	0.043	205,610,637	0.0414	1.90%
1998-12-07	0	3.950	3.900	3.975	3.900	4.000	1,068,000	4,231,075	3.9617	0.041	0.040	0.041	0.040	0.041	102,949,911	0.0411	0.00%
1998-12-04	0	3.950	3.800	3.950	3.950	4.025	5,502,000	21,877,540	3.9763	0.041	0.039	0.041	0.041	0.042	530,365,553	0.0412	-1.25%
1998-12-03	0	4.000	4.000	4.200	4.000	4.000	782,000	3,128,000	4.0000	0.041	0.041	0.044	0.041	0.041	75,380,927	0.0415	-2.44%
1998-12-02	0	4.100	4.050	4.125	4.075	4.150	5,266,000	21,573,280	4.0967	0.043	0.042	0.043	0.042	0.043	507,616,321	0.0425	-2.38%
1998-12-01	0	4.200	4.175	4.200	4.125	4.300	1,066,000	4,458,564	4.1825	0.044	0.043	0.044	0.043	0.045	102,757,121	0.0434	-2.33%
1998-11-30	0	4.300	4.300	4.350	4.225	4.300	1,208,000	5,203,116	4.3072	0.045	0.045	0.045	0.044	0.045	116,445,218	0.0447	-1.15%
1998-11-27	0	4.350	4.300	4.350	4.250	4.350	2,327,000	10,359,800	4.4520	0.045	0.045	0.045	0.044	0.045	224,311,276	0.0462	-2.25%
1998-11-26	0	4.450	4.350	4.450	4.400	4.550	4,152,000	18,381,288	4.4271	0.046	0.045	0.046	0.046	0.047	400,232,238	0.0459	0.56%
1998-11-25	0	4.425	4.425	4.500	4.000	4.450	6,400,000	27,726,710	4.3323	0.046	0.046	0.047	0.041	0.046	616,928,306	0.0449	9.94%
1998-11-24	0	4.025	4.000	4.025	3.800	4.025	6,474,996	25,741,587	3.9755	0.042	0.041	0.042	0.039	0.042	624,157,549	0.0412	7.33%
1998-11-23	0	3.750	3.725	3.850	3.750	3.850	4,738,000	17,796,850	3.7562	0.039	0.039	0.040	0.039	0.040	456,719,736	0.0390	0.00%
1998-11-20	0	3.750	3.650	3.750	3.725	3.800	6,001,000	22,502,995	3.7499	0.039	0.038	0.039	0.039	0.039	578,466,682	0.0389	0.00%
1998-11-19	0	3.750	3.700	3.750	3.750	3.875	5,782,000	21,784,560	3.7677	0.039	0.038	0.039	0.039	0.040	557,356,166	0.0391	0.00%
1998-11-18	0	3.750	3.750	3.850	3.725	3.875	2,449,000	9,198,938	3.7562	0.039	0.039	0.040	0.039	0.040	236,071,472	0.0390	2.04%
1998-11-17	0	3.675	3.650	3.700	3.600	3.675	1,236,000	4,500,110	3.6409	0.038	0.038	0.038	0.037	0.038	119,144,279	0.0378	2.08%
1998-11-16	0	3.600	3.550	3.600	3.500	3.800	2,796,408	10,189,153	3.6437	0.037	0.037	0.037	0.036	0.039	269,559,883	0.0378	-4.00%
1998-11-13	0	3.750	3.750	3.800	3.750	3.850	134,000	507,650	3.7884	0.039	0.039	0.039	0.039	0.040	12,916,936	0.0393	-2.60%
1998-11-12	0	3.850	3.825	3.875	3.650	3.850	296,137	1,126,021	3.8024	0.040	0.040	0.040	0.038	0.040	28,546,140	0.0394	5.48%
1998-11-11	0	3.650	3.625	3.650	3.625	3.700	462,000	1,688,750	3.6553	0.038	0.038	0.038	0.038	0.038	44,534,512	0.0379	-1.35%
1998-11-10	0	3.700	3.650	3.725	3.700	3.850	2,181,000	8,247,018	3.7813	0.038	0.038	0.039	0.038	0.040	210,237,599	0.0392	-4.52%
1998-11-09	0	3.875	3.850	3.875	3.850	4.000	1,970,510	7,705,248	3.9103	0.040	0.040	0.040	0.040	0.041	189,947,406	0.0406	-1.90%
1998-11-06	0	3.950	3.950	3.975	3.925	3.975	4,084,000	16,148,500	3.9541	0.041	0.041	0.041	0.041	0.041	393,677,375	0.0410	0.00%
1998-11-05	0	3.950	3.950	3.975	3.950	4.025	2,502,000	9,965,050	3.9828	0.041	0.041	0.041	0.041	0.042	241,180,409	0.0413	-1.25%
1998-11-04	0	4.000	3.950	4.000	3.925	4.000	1,836,000	7,304,960	3.9787	0.041	0.041	0.041	0.041	0.041	176,981,308	0.0413	0.00%
1998-11-03	0	4.000	4.000	4.025	4.000	4.100	2,299,000	9,244,010	4.0209	0.041	0.041	0.042	0.041	0.043	221,612,215	0.0417	0.00%
1998-11-02	0	4.000	3.975	4.000	3.975	4.150	2,434,382	9,799,711	4.0255	0.041	0.041	0.041	0.041	0.043	234,662,369	0.0418	-3.61%
1998-10-30	0	4.150	4.150	4.200	3.900	4.200	8,305,364	32,447,020	3.9068	0.043	0.043	0.044	0.040	0.044	800,595,959	0.0405	9.21%
1998-10-29	0	3.800	3.800	3.825	3.550	3.800	4,864,000	18,233,300	3.7486	0.039	0.039	0.040	0.037	0.039	468,865,512	0.0389	7.04%
1998-10-27	0	3.550	3.550	3.600	3.525	3.600	1,312,000	4,666,854	3.5571	0.037	0.037	0.037	0.037	0.037	126,470,303	0.0369	-1.39%
1998-10-26	0	3.600	3.575	3.600	3.575	3.600	540,000	1,942,620	3.5974	0.037	0.037	0.037	0.037	0.037	52,053,326	0.0373	0.00%
1998-10-23	0	3.600	3.575	3.600	3.550	3.650	2,302,000	8,234,420	3.5771	0.037	0.037	0.037	0.037	0.038	221,901,400	0.0371	1.41%
1998-10-22	0	3.550	3.525	3.575	3.400	3.550	1,150,000	4,060,152	3.5306	0.037	0.037	0.037	0.035	0.037	110,854,305	0.0366	4.41%
1998-10-21	0	3.550	3.550	3.600	3.450	3.550	1,153,428	4,049,024	3.5104	0.035	0.035	0.036	0.034	0.035	116,089,957	0.0349	0.00%
1998-10-20	0	3.550	3.550	3.600	3.425	3.550	1,820,000	6,382,311	3.5068	0.035	0.035	0.036	0.034	0.035	183,178,942	0.0348	1.43%
1998-10-19	0	3.500	3.475	3.500	3.475	3.600	672,000	2,365,382	3.5199	0.035	0.035	0.035	0.035	0.036	67,635,302	0.0350	-5.41%
1998-10-16	0	3.700	3.675	3.775	3.500	3.700	1,279,572	4,563,332	3.5663	0.037	0.037	0.038	0.035	0.037	128,786,069	0.0354	11.28%
1998-10-15	0	3.325	3.325	3.425	3.225	3.425	1,095,988	3,593,207	3.2785	0.033	0.033	0.034	0.032	0.034	110,308,749	0.0326	0.76%
1998-10-14	0	3.300	3.300	3.450	3.275	3.625	1,777,212	5,985,649	3.3680	0.033	0.033	0.034	0.033	0.036	178,872,425	0.0335	-8.97%
1998-10-13	0	3.625	3.625	3.650	3.450	3.650	3,156,800	11,199,830	3.5478	0.036	0.036	0.036	0.034	0.036	317,724,882	0.0353	3.57%
1998-10-12	0	3.500	3.475	3.500	3.250	3.500	1,688,000	5,820,450	3.4481	0.035	0.035	0.035	0.032	0.035	169,893,437	0.0343	11.11%
1998-10-09	0	3.150	3.150	3.200	3.125	3.225	504,000	1,604,000	3.1825	0.031	0.031	0.032	0.031	0.032	50,726,476	0.0316	1.61%
1998-10-08	0	3.100	3.125	3.150	2.975	3.125	1,799,000	5,537,700	3.0782	0.031	0.031	0.031	0.030	0.031	181,065,339	0.0306	5.08%
1998-10-07	0	2.950	2.925	2.950	2.825	2.950	1,896,000	5,511,550	2.9069	0.029	0.029	0.029	0.028	0.029	190,828,173	0.0289	4.42%
1998-10-05	0	2.825	2.800	2.850	2.800	3.050	1,015,000	2,921,918	2.8787	0.028	0.028	0.028	0.028	0.030	102,157,487	0.0286	-7.38%
1998-09-30	0	3.050	3.075	3.100	3.000	3.225	1,818,000	5,630,250	3.0969	0.030	0.031	0.031	0.030	0.032	182,977,647	0.0308	-3.94%
1998-09-29	0	3.175	3.175	3.250	3.050	3.250	792,000	2,497,650	3.1536	0.032	0.032	0.032	0.030	0.032	79,713,034	0.0313	4.10%
1998-09-28	0	3.050	3.075	3.100	2.900	3.075	330,000	993,500	3.0106	0.030	0.031	0.031	0.029	0.031	33,213,764	0.0299	5.17%
1998-09-25	0	2.900	2.900	3.000	2.875	3.000	2,141,000	6,288,654	2.9373	0.029	0.029	0.030	0.029	0.030	215,486,877	0.0292	-4.92%
1998-09-24	0	3.050	3.025	3.125	2.650	3.275	6,582,000	20,267,430	3.0792	0.030	0.030	0.031	0.026	0.033	662,463,625	0.0306	20.79%
1998-09-23	0	2.525	2.500	2.525	2.475	2.525	874,000	2,183,550	2.4983	0.025	0.025	0.025	0.025	0.025	87,966,151	0.0248	2.02%
1998-09-22	0	2.475	2.450	2.475	2.400	2.600	2,745,000	6,815,438	2.4829	0.025	0.024	0.025	0.024	0.026	276,278,130	0.0247	-1.98%
1998-09-21	0	2.525	2.525	2.550	2.500	2.700	1,790,000	4,677,942	2.6134	0.025	0.025	0.025	0.025	0.027	180,159,509	0.0260	-9.82%
1998-09-18	0	2.800	2.775	2.800	2.800	2.850	288,000	810,150	2.8130	0.028	0.028	0.028	0.028	0.028	28,986,558	0.0279	-1.75%
1998-09-17	0	2.850	2.825	2.900	2.800	2.875	2,614,085	7,424,921	2.8404	0.028	0.028	0.029	0.028	0.029	263,101,827	0.0282	-1.72%
1998-09-16	0	2.900	2.875	2.900	2.900	3.000	1,771,000	5,158,975	2.9130	0.029	0.029	0.029	0.029	0.030	178,247,201	0.0289	-5.69%
1998-09-15	0	3.075	3.000	3.175	3.000	3.175	784,000	2,407,850	3.0712	0.031	0.030	0.032	0.030	0.032	78,907,852	0.0305	-2.38%
1998-09-14	0	3.150	3.125	3.175	2.975	3.175	1,374,000	4,180,550	3.0426	0.031	0.031	0.032	0.030	0.032	138,290,037	0.0302	3.28%
1998-09-11	0	3.050	3.050	3.100	3.000	3.050	894,000	2,703,350	3.0239	0.030	0.030	0.031	0.030	0.030	89,979,107	0.0300	-0.81%
1998-09-10	0	3.075	3.000	3.075	2.950	3.075	935,636	2,721,315	2.9085	0.031	0.030	0.031	0.029	0.031	94,169,677	0.0289	5.13%
1998-09-09	0	2.925	2.900	2.975	2.825	2.975	2,600,500	7,510,195	2.8880	0.029	0.029	0.030	0.028	0.030	261,734,527	0.0287	0.86%
1998-09-08	0	2.900	2.850	2.900	2.850	2.975	2,261,100	6,569,725	2.9055	0.029	0.028	0.029	0.028	0.030	227,574,674	0.0289	0.00%
1998-09-07	0	2.900	2.900	2.950	2.900	3.000	1,665,500	4,870,000	2.9240	0.029	0.029	0.029	0.029	0.030	167,628,862	0.0291	0.00%
1998-09-04	0	2.900	2.900	2.925	2.900	2.950	1,350,100	3,920,523	2.9039	0.029	0.029	0.029	0.029	0.029	135,884,555	0.0289	0.00%
1998-09-03	0	2.900	2.850	2.900	2.775	2.975	1,189,000	3,430,010	2.8848	0.029	0.028	0.029	0.028	0.030	119,670,199	0.0287	3.57%
1998-09-02	0	2.800	2.775	2.800	2.800	2.825	895,000	2,467,810	2.7573	0.028	0.028	0.028	0.028	0.028	90,079,755	0.0274	0.00%
1998-09-01	0	2.800	2.700	2.800	2.475	2.800	4,565,800	11,531,484	2.5256	0.028	0.027	0.028	0.025	0.028	459,537,590	0.0251	9.80%
1998-08-31	0	2.550	2.550	2.650	2.400	2.550	3,295,000	8,327,255	2.5272	0.025	0.025	0.026	0.024	0.025	331,634,404	0.0251	0.00%
1998-08-28	0	2.550	2.525	2.600	2.525	3.175	7,453,000	21,163,656	2.8396	0.025	0.025	0.026	0.025	0.032	750,127,833	0.0282	-21.54%
1998-08-27	0	3.250	3.200	3.250	3.150	3.275	1,811,000	5,793,550	3.1991	0.032	0.032	0.032	0.031	0.033	182,273,112	0.0318	-3.70%
1998-08-26	0	3.375	3.275	3.375	3.250	3.425	938,000	3,093,242	3.2977	0.034	0.033	0.034	0.032	0.034	94,407,609	0.0328	-0.74%
1998-08-25	0	3.400	3.325	3.400	3.275	3.400	533,000	1,767,892	3.3169	0.034	0.033	0.034	0.033	0.034	53,645,262	0.0330	0.00%
1998-08-24	0	3.400	3.275	3.400	3.300	3.400	802,000	2,673,350	3.3334	0.034	0.033	0.034	0.033	0.034	80,719,512	0.0331	-2.86%
1998-08-21	0	3.500	3.400	3.500	3.400	3.500	1,818,592	6,282,178	3.4544	0.035	0.034	0.035	0.034	0.035	183,037,230	0.0343	-1.41%
1998-08-20	0	3.550	3.500	3.550	3.400	3.550	2,247,050	7,704,916	3.4289	0.035	0.035	0.035	0.034	0.035	226,160,573	0.0341	3.65%
1998-08-19	0	3.425	3.400	3.450	3.175	3.450	2,796,200	9,043,120	3.2341	0.034	0.034	0.034	0.032	0.034	281,431,296	0.0321	7.03%
1998-08-18	0	3.200	3.100	3.175	3.125	3.550	3,332,710	11,024,579	3.3080	0.032	0.031	0.032	0.031	0.035	335,429,831	0.0329	-11.11%
1998-08-14	0	3.600	3.600	3.625	3.575	3.700	2,350,000	8,516,302	3.6240	0.036	0.036	0.036	0.036	0.037	236,522,261	0.0360	-2.70%
1998-08-13	0	3.700	3.650	3.725	3.625	3.900	1,859,300	6,902,049	3.7122	0.037	0.036	0.037	0.036	0.039	187,134,400	0.0369	-5.13%
1998-08-12	0	3.900	3.850	3.875	3.775	3.900	1,413,000	5,438,961	3.8492	0.039	0.038	0.039	0.038	0.039	142,215,300	0.0382	1.96%
1998-08-11	0	3.825	3.750	3.975	3.750	3.975	1,766,058	6,841,591	3.8739	0.038	0.037	0.039	0.037	0.039	177,749,800	0.0385	-1.92%
1998-08-10	0	3.900	3.875	3.900	3.875	3.900	178,000	691,006	3.8821	0.039	0.039	0.039	0.039	0.039	17,915,303	0.0386	0.00%
1998-08-07	0	3.900	3.875	3.900	3.850	3.900	3,109,000	12,067,843	3.8816	0.039	0.039	0.039	0.038	0.039	312,913,918	0.0386	0.00%
1998-08-06	0	3.900	3.900	3.925	3.825	3.950	2,839,000	11,037,350	3.8878	0.039	0.039	0.039	0.038	0.039	285,739,020	0.0386	1.96%
1998-08-05	0	3.825	3.825	4.000	3.825	4.000	1,767,000	6,771,101	3.8320	0.038	0.038	0.040	0.038	0.040	177,844,610	0.0381	-0.65%
1998-08-04	0	3.850	3.825	3.850	3.825	3.900	1,628,000	6,256,950	3.8433	0.038	0.038	0.038	0.038	0.039	163,854,570	0.0382	0.65%
1998-08-03	0	3.825	3.800	3.850	3.775	3.875	916,001	3,537,630	3.8620	0.038	0.038	0.038	0.038	0.039	92,193,458	0.0384	-4.97%
1998-07-31	0	4.025	4.000	4.150	3.900	4.125	3,173,000	12,670,850	3.9933	0.040	0.040	0.041	0.039	0.041	319,355,376	0.0397	3.21%
1998-07-30	0	3.900	3.825	-	3.775	3.900	662,000	2,516,594	3.8015	0.039	0.038	-	0.038	0.039	66,628,824	0.0378	1.30%
1998-07-29	0	3.850	3.800	3.850	3.800	3.875	1,326,000	5,113,200	3.8561	0.038	0.038	0.038	0.038	0.039	133,458,944	0.0383	-0.65%
1998-07-28	0	3.875	3.850	3.925	3.825	3.900	1,256,000	4,833,100	3.8480	0.039	0.038	0.039	0.038	0.039	126,413,600	0.0382	0.65%
1998-07-27	0	3.850	3.850	4.000	3.800	3.875	824,500	3,172,075	3.8473	0.038	0.038	0.040	0.038	0.039	82,984,087	0.0382	-1.28%
1998-07-24	0	3.900	3.900	3.950	3.875	3.900	1,293,000	5,041,750	3.8993	0.039	0.039	0.039	0.039	0.039	130,137,567	0.0387	-1.27%
1998-07-23	0	3.950	3.950	3.975	3.925	3.950	593,000	2,332,800	3.9339	0.039	0.039	0.039	0.039	0.039	59,684,128	0.0391	0.00%
1998-07-22	0	3.950	3.950	4.025	3.950	4.025	2,844,000	11,364,600	3.9960	0.039	0.039	0.040	0.039	0.040	286,242,259	0.0397	-0.63%
1998-07-21	0	3.975	3.950	4.000	3.950	4.000	975,000	3,878,761	3.9782	0.039	0.039	0.040	0.039	0.040	98,131,576	0.0395	-0.63%
1998-07-20	0	4.000	3.975	4.000	3.975	4.000	1,800,000	7,197,272	3.9985	0.040	0.039	0.040	0.039	0.040	181,165,987	0.0397	0.63%
1998-07-17	0	3.975	3.975	4.000	3.975	4.000	1,778,000	7,107,020	3.9972	0.039	0.039	0.040	0.039	0.040	178,951,736	0.0397	-0.63%
1998-07-16	0	4.000	3.975	4.025	3.950	4.025	713,500	2,839,975	3.9803	0.040	0.039	0.040	0.039	0.040	71,812,184	0.0395	1.27%
1998-07-15	0	3.950	3.950	3.975	3.950	4.000	428,000	1,698,900	3.9694	0.039	0.039	0.039	0.039	0.040	43,077,246	0.0394	0.00%
1998-07-14	0	3.950	3.950	4.000	3.950	4.075	3,703,000	14,727,810	3.9773	0.039	0.039	0.040	0.039	0.040	372,698,694	0.0395	-1.25%
1998-07-13	0	4.000	3.975	4.000	3.900	4.000	4,909,500	19,391,007	3.9497	0.040	0.039	0.040	0.039	0.040	494,130,229	0.0392	0.00%
1998-07-10	0	4.000	3.975	4.000	3.975	4.000	7,849,000	31,501,960	4.0135	0.040	0.039	0.040	0.039	0.040	789,984,350	0.0399	-3.03%
1998-07-09	0	4.125	4.100	4.175	4.100	4.175	7,581,000	30,877,490	4.0730	0.041	0.041	0.041	0.041	0.041	763,010,748	0.0405	1.23%
1998-07-08	0	4.075	4.075	4.125	4.000	4.100	7,269,000	29,343,445	4.0368	0.040	0.040	0.041	0.040	0.041	731,608,643	0.0401	1.87%
1998-07-07	0	4.000	4.000	4.025	3.950	4.075	1,827,000	7,238,583	3.9620	0.040	0.040	0.040	0.039	0.040	183,883,477	0.0394	2.56%
1998-07-06	0	3.900	3.900	4.000	3.775	3.925	3,315,000	12,682,086	3.8257	0.039	0.039	0.040	0.038	0.039	333,647,359	0.0380	4.00%
1998-07-03	0	3.750	3.725	3.800	3.700	3.750	2,992,500	11,200,053	3.7427	0.037	0.037	0.038	0.037	0.037	301,188,453	0.0372	1.35%
1998-07-02	0	3.700	3.700	3.775	3.700	3.800	2,325,000	8,693,150	3.7390	0.037	0.037	0.038	0.037	0.038	234,006,066	0.0371	-0.67%
1998-06-30	0	3.725	3.700	3.725	3.700	3.775	2,599,000	9,722,990	3.7411	0.037	0.037	0.037	0.037	0.038	261,583,555	0.0372	-0.67%
1998-06-29	0	3.750	3.750	3.800	3.750	3.900	2,358,000	8,978,800	3.8078	0.037	0.037	0.038	0.037	0.039	237,327,443	0.0378	-3.85%
1998-06-26	0	3.900	3.800	3.900	3.875	4.000	3,209,000	12,557,034	3.9131	0.039	0.038	0.039	0.039	0.040	322,978,695	0.0389	-2.50%
1998-06-25	0	4.000	4.000	-	3.900	4.000	512,000	1,998,200	3.9027	0.040	0.040	-	0.039	0.040	51,531,658	0.0388	3.23%
1998-06-24	0	3.875	3.850	3.875	3.800	3.900	1,080,000	4,131,509	3.8255	0.039	0.038	0.039	0.038	0.039	108,699,592	0.0380	-0.64%
1998-06-23	0	3.900	3.850	3.900	3.850	3.900	549,000	2,117,637	3.8573	0.039	0.038	0.039	0.038	0.039	55,255,626	0.0383	1.30%
1998-06-22	0	3.850	3.825	3.850	3.825	4.000	2,179,000	8,510,733	3.9058	0.038	0.038	0.038	0.038	0.040	219,311,492	0.0388	-4.94%
1998-06-19	0	4.050	4.025	4.050	4.000	4.050	3,695,000	14,935,815	4.0422	0.040	0.040	0.040	0.040	0.040	371,893,512	0.0402	0.00%
1998-06-18	0	4.050	4.025	4.100	4.000	4.125	2,539,784	10,192,021	4.0129	0.040	0.040	0.041	0.040	0.041	255,623,597	0.0399	6.58%
1998-06-17	0	3.800	3.800	3.825	3.675	3.800	4,098,216	15,382,948	3.7536	0.038	0.038	0.038	0.037	0.038	412,476,303	0.0373	2.70%
1998-06-16	0	3.700	3.650	3.675	3.625	3.750	3,166,437	11,630,928	3.6732	0.037	0.036	0.037	0.036	0.037	318,694,824	0.0365	1.37%
1998-06-15	0	3.650	3.600	-	3.500	3.650	3,204,000	11,377,510	3.5510	0.036	0.036	-	0.035	0.036	322,475,456	0.0353	0.00%
1998-06-12	0	3.650	3.650	-	3.600	3.650	1,267,000	4,524,410	3.5710	0.036	0.036	-	0.036	0.036	127,520,725	0.0355	0.00%
1998-06-11	0	3.650	3.550	3.675	3.500	3.800	7,305,000	25,932,269	3.5499	0.036	0.035	0.037	0.035	0.038	735,231,963	0.0353	-6.41%
1998-06-10	0	3.900	3.800	3.900	3.600	3.950	4,194,000	15,913,550	3.7944	0.039	0.038	0.039	0.036	0.039	422,116,749	0.0377	-2.50%
1998-06-09	0	4.000	3.950	4.000	3.925	4.025	1,612,700	6,424,908	3.9839	0.040	0.039	0.040	0.039	0.040	162,314,659	0.0396	-0.62%
1998-06-08	0	4.025	4.000	4.025	4.000	4.125	1,698,000	6,935,166	4.0843	0.040	0.040	0.040	0.040	0.041	170,899,914	0.0406	-3.01%
1998-06-05	0	4.150	4.125	4.150	4.100	4.175	1,204,000	4,997,025	4.1504	0.041	0.041	0.041	0.041	0.041	121,179,916	0.0412	-0.60%
1998-06-04	0	4.175	4.175	4.200	4.150	4.250	4,262,000	17,852,000	4.1886	0.041	0.041	0.042	0.041	0.042	428,960,798	0.0416	-0.60%
1998-06-03	0	4.200	4.150	4.200	4.200	4.200	1,548,000	6,502,434	4.2005	0.042	0.041	0.042	0.042	0.042	155,802,749	0.0417	-0.59%
1998-06-02	0	4.225	4.200	4.225	4.200	4.250	4,513,000	19,079,900	4.2278	0.042	0.042	0.042	0.042	0.042	454,223,388	0.0420	-0.59%
1998-06-01	0	4.250	4.250	4.275	4.225	4.350	1,654,000	7,100,794	4.2931	0.042	0.042	0.042	0.042	0.043	166,471,412	0.0427	-3.41%
1998-05-29	0	4.400	4.375	4.400	4.075	4.450	4,223,000	18,236,306	4.3183	0.044	0.043	0.044	0.040	0.044	425,035,535	0.0429	7.98%
1998-05-28	0	4.075	4.075	4.150	4.050	4.400	1,838,000	7,731,240	4.2063	0.040	0.040	0.041	0.040	0.044	184,990,602	0.0418	-5.23%
1998-05-27	0	4.300	4.275	4.300	4.275	4.350	1,353,000	5,844,125	4.3194	0.043	0.042	0.043	0.042	0.043	136,176,433	0.0429	-2.27%
1998-05-26	0	4.400	4.350	4.400	4.325	4.400	831,000	3,639,150	4.3792	0.044	0.043	0.044	0.043	0.044	83,638,297	0.0435	1.73%
1998-05-25	0	4.325	4.325	4.350	4.325	4.350	756,000	3,285,700	4.3462	0.043	0.043	0.043	0.043	0.043	76,089,714	0.0432	-1.14%
1998-05-22	0	4.375	4.375	4.400	4.300	4.400	1,390,000	6,053,255	4.3549	0.043	0.043	0.044	0.043	0.044	139,900,401	0.0433	-0.57%
1998-05-21	0	4.400	4.375	4.400	4.250	4.425	2,252,000	9,823,000	4.3619	0.044	0.043	0.044	0.042	0.044	226,658,779	0.0433	3.53%
1998-05-20	0	4.250	4.225	4.300	4.200	4.300	1,949,200	8,233,632	4.2241	0.042	0.042	0.043	0.042	0.043	196,182,634	0.0420	-1.16%
1998-05-19	0	4.300	4.250	4.325	4.150	4.300	1,672,000	7,124,544	4.2611	0.043	0.042	0.043	0.041	0.043	168,283,072	0.0423	-1.15%
1998-05-18	0	4.350	4.350	4.400	4.350	4.375	1,228,000	5,357,770	4.3630	0.043	0.043	0.044	0.043	0.043	123,595,462	0.0433	-1.14%
1998-05-15	0	4.400	4.375	4.400	4.375	4.400	1,868,000	8,217,691	4.3992	0.044	0.043	0.044	0.043	0.044	188,010,035	0.0437	0.00%
1998-05-14	0	4.400	4.400	-	4.350	4.475	3,071,000	13,565,560	4.4173	0.044	0.044	-	0.043	0.044	309,089,303	0.0439	-2.22%
1998-05-13	0	4.500	4.475	4.500	4.300	4.525	3,004,100	13,427,285	4.4697	0.045	0.044	0.045	0.043	0.045	302,355,967	0.0444	0.00%
1998-05-12	0	4.500	4.475	4.500	4.475	4.500	3,066,000	13,767,500	4.4904	0.045	0.044	0.045	0.044	0.045	308,586,064	0.0446	-0.55%
1998-05-11	0	4.525	4.525	4.600	4.500	4.600	1,506,000	6,818,000	4.5272	0.045	0.045	0.046	0.045	0.046	151,575,542	0.0450	-1.09%
1998-05-08	0	4.575	4.500	4.575	4.525	4.600	5,170,000	23,649,728	4.5744	0.045	0.045	0.045	0.045	0.046	520,348,973	0.0454	-2.14%
1998-05-07	0	4.675	4.650	4.675	4.550	4.750	4,110,000	19,145,492	4.6583	0.046	0.046	0.046	0.045	0.047	413,662,337	0.0463	-0.53%
1998-05-06	0	4.700	4.650	4.700	4.650	4.700	5,371,000	25,281,352	4.7070	0.047	0.046	0.047	0.046	0.047	540,579,175	0.0468	0.53%
1998-05-05	0	4.675	4.650	4.675	4.600	4.700	3,832,600	17,846,915	4.6566	0.046	0.046	0.046	0.046	0.047	385,742,645	0.0463	0.54%
1998-05-04	0	4.650	4.650	4.700	4.650	4.700	1,720,000	8,050,375	4.6805	0.046	0.046	0.047	0.046	0.047	173,114,165	0.0465	-1.59%
1998-05-01	0	4.725	4.675	-	4.675	4.775	4,329,001	20,175,305	4.6605	0.047	0.046	-	0.046	0.047	435,704,299	0.0463	1.61%
1998-04-30	0	4.650	4.650	4.675	4.625	4.800	3,586,000	16,710,750	4.6600	0.046	0.046	0.046	0.046	0.048	360,922,905	0.0463	-5.10%
1998-04-29	0	4.900	4.800	-	4.700	4.900	1,080,000	5,125,820	4.7461	0.049	0.048	-	0.047	0.049	108,699,592	0.0472	4.26%
1998-04-28	0	4.700	4.675	4.700	4.600	4.700	3,515,000	16,423,200	4.6723	0.047	0.046	0.047	0.046	0.047	353,776,913	0.0464	-2.08%
1998-04-27	0	4.800	4.775	4.825	4.800	4.950	3,972,000	19,269,050	4.8512	0.048	0.047	0.048	0.048	0.049	399,772,944	0.0482	-2.54%
1998-04-24	0	4.925	4.875	4.950	4.900	4.975	3,556,000	17,578,728	4.9434	0.049	0.048	0.049	0.049	0.049	357,903,472	0.0491	-1.50%
1998-04-23	0	5.000	4.975	5.000	4.975	5.000	1,398,000	6,971,150	4.9865	0.050	0.049	0.050	0.049	0.050	140,705,583	0.0495	0.00%
1998-04-22	0	5.000	4.975	5.000	5.000	5.050	3,804,000	19,021,920	5.0005	0.050	0.049	0.050	0.050	0.050	382,864,119	0.0497	-1.96%
1998-04-21	0	5.100	5.000	5.050	5.000	5.100	2,768,000	13,920,406	5.0290	0.051	0.050	0.050	0.050	0.051	278,593,029	0.0500	0.99%
1998-04-20	0	5.050	5.000	5.050	5.000	5.100	2,662,000	13,337,875	5.0105	0.050	0.050	0.050	0.050	0.051	267,924,365	0.0498	1.00%
1998-04-17	0	5.000	4.975	5.000	4.950	5.050	7,402,000	36,915,800	4.9873	0.050	0.049	0.050	0.049	0.050	744,994,797	0.0496	-1.96%
1998-04-16	0	5.100	5.050	5.100	5.050	5.150	5,220,000	26,600,300	5.0958	0.051	0.050	0.051	0.050	0.051	525,381,362	0.0506	-0.97%
1998-04-15	0	5.150	5.100	5.150	5.050	5.250	239,190,000	1,215,204,500	5.0805	0.051	0.051	0.051	0.050	0.052	24,073,940,211	0.0505	-1.90%
1998-04-14	0	5.250	5.200	5.250	5.200	5.350	2,402,000	12,605,240	5.2478	0.052	0.052	0.052	0.052	0.053	241,755,945	0.0521	1.94%
1998-04-09	0	5.150	5.050	5.150	5.050	5.200	3,244,000	16,619,538	5.1232	0.051	0.050	0.051	0.050	0.052	326,501,367	0.0509	0.98%
1998-04-08	0	5.100	5.100	5.150	5.100	5.150	850,000	4,445,488	5.2300	0.051	0.051	0.051	0.051	0.051	85,550,605	0.0520	-0.00%
1998-04-07	0	5.250	5.250	-	5.200	5.250	6,382,000	33,386,900	5.2314	0.051	0.051	-	0.050	0.051	661,226,249	0.0505	0.96%
1998-04-03	0	5.200	5.200	5.250	5.200	5.250	2,572,000	13,500,600	5.2491	0.050	0.050	0.051	0.050	0.051	266,479,773	0.0507	-1.89%
1998-04-02	0	5.300	5.250	5.300	5.250	5.350	4,209,000	22,169,600	5.2672	0.051	0.051	0.051	0.051	0.052	436,086,068	0.0508	0.00%
1998-04-01	0	5.300	5.250	5.300	5.200	5.450	6,961,100	36,636,396	5.2630	0.051	0.051	0.051	0.050	0.053	721,225,642	0.0508	1.92%
1998-03-31	0	5.200	5.200	5.250	5.100	5.250	7,291,500	37,518,451	5.1455	0.050	0.050	0.051	0.049	0.051	755,457,725	0.0497	0.97%
1998-03-30	0	5.150	5.150	5.200	5.150	5.200	1,899,521	9,875,697	5.1990	0.050	0.050	0.050	0.050	0.050	196,805,570	0.0502	-0.96%
1998-03-27	0	5.200	5.200	5.250	5.200	5.300	1,185,000	6,213,970	5.2439	0.050	0.050	0.051	0.050	0.051	122,775,479	0.0506	0.00%
1998-03-26	0	5.200	5.200	5.250	5.200	5.300	3,460,000	18,121,500	5.2374	0.050	0.050	0.051	0.050	0.051	358,483,676	0.0506	0.00%
1998-03-25	0	5.200	5.150	5.200	5.050	5.400	2,619,000	13,555,000	5.1756	0.050	0.050	0.050	0.049	0.052	271,349,349	0.0500	0.00%
1998-03-24	0	5.200	5.200	5.250	5.200	5.400	1,285,000	6,735,148	5.2414	0.050	0.050	0.051	0.050	0.052	133,136,279	0.0506	-0.95%
1998-03-23	0	5.250	5.250	5.350	5.200	5.350	1,955,000	10,333,382	5.2856	0.051	0.051	0.052	0.050	0.052	202,553,638	0.0510	0.96%
1998-03-20	0	5.200	5.150	5.200	5.200	5.250	2,662,000	13,852,560	5.2038	0.050	0.050	0.050	0.050	0.051	275,804,493	0.0502	0.00%
1998-03-19	0	5.200	5.150	5.200	5.050	5.250	1,709,000	8,810,900	5.1556	0.050	0.050	0.050	0.049	0.051	177,066,070	0.0498	-0.95%
1998-03-18	0	5.250	5.250	5.300	5.250	5.400	428,400	2,270,440	5.2998	0.051	0.051	0.051	0.051	0.052	44,385,667	0.0512	-2.78%
1998-03-17	0	5.400	5.350	5.400	5.350	5.450	867,600	4,671,042	5.3839	0.052	0.052	0.052	0.052	0.053	89,890,300	0.0520	0.00%
1998-03-16	0	5.400	5.400	5.450	5.250	5.400	978,000	5,192,600	5.3094	0.052	0.052	0.053	0.051	0.052	101,328,623	0.0512	2.86%
1998-03-13	0	5.250	5.250	5.300	5.200	5.350	923,400	4,875,470	5.2799	0.051	0.051	0.051	0.050	0.052	95,671,626	0.0510	-1.87%
1998-03-12	0	5.350	5.250	5.450	5.200	5.400	6,546,000	35,146,800	5.3692	0.052	0.051	0.053	0.050	0.052	678,217,961	0.0518	-0.93%
1998-03-11	0	5.400	5.400	5.450	5.300	5.400	1,913,000	10,254,350	5.3604	0.052	0.052	0.053	0.051	0.052	198,202,102	0.0517	0.93%
1998-03-10	0	5.350	5.350	5.400	5.350	5.400	1,970,100	10,584,915	5.3728	0.052	0.052	0.052	0.052	0.052	204,118,119	0.0519	-0.93%
1998-03-09	0	5.400	5.300	5.400	5.300	5.400	1,478,001	7,911,441	5.3528	0.052	0.051	0.052	0.051	0.052	153,132,726	0.0517	0.00%
1998-03-06	0	5.400	5.350	5.400	5.250	5.400	1,464,000	7,806,702	5.3324	0.052	0.052	0.052	0.051	0.052	151,682,111	0.0515	0.00%
1998-03-05	0	5.400	5.350	5.400	5.250	5.400	4,465,500	23,783,300	5.3260	0.052	0.052	0.052	0.051	0.052	462,661,519	0.0514	0.00%
1998-03-04	0	5.400	5.350	5.400	5.400	5.450	2,680,000	14,580,340	5.4404	0.052	0.052	0.052	0.052	0.053	277,669,437	0.0525	-1.82%
1998-03-03	0	5.500	5.450	5.500	5.350	5.550	848,000	4,631,300	5.4614	0.053	0.053	0.053	0.052	0.054	87,859,583	0.0527	0.00%
1998-03-02	0	5.500	5.500	5.550	5.500	5.550	7,960,674	44,377,134	5.5745	0.053	0.053	0.054	0.053	0.054	824,789,504	0.0538	-1.79%
1998-02-27	0	5.600	5.600	5.650	5.600	5.700	10,474,500	58,960,050	5.6289	0.054	0.054	0.055	0.054	0.055	1,085,241,985	0.0543	-1.75%
1998-02-26	0	5.700	5.700	5.750	5.700	5.800	5,678,304	32,513,781	5.7260	0.055	0.055	0.055	0.055	0.056	588,317,715	0.0553	0.88%
1998-02-25	0	5.650	5.650	5.700	5.650	5.700	5,702,000	32,255,672	5.6569	0.055	0.055	0.055	0.055	0.055	590,772,810	0.0546	-0.88%
1998-02-24	0	5.700	5.650	5.700	5.650	5.700	1,925,000	10,902,300	5.6635	0.055	0.055	0.055	0.055	0.055	199,445,398	0.0547	0.88%
1998-02-23	0	5.650	5.650	5.700	5.650	5.750	4,902,000	27,743,600	5.6596	0.055	0.055	0.055	0.055	0.055	507,886,411	0.0546	0.00%
1998-02-20	0	5.650	5.650	5.700	5.650	5.700	2,806,000	15,957,292	5.6868	0.055	0.055	0.055	0.055	0.055	290,724,045	0.0549	-2.59%
1998-02-19	0	5.800	5.800	5.850	5.700	6.000	4,826,000	28,060,650	5.8145	0.056	0.056	0.056	0.055	0.058	500,012,203	0.0561	1.75%
1998-02-18	0	5.700	5.700	5.750	5.600	5.750	3,101,000	17,594,980	5.6740	0.055	0.055	0.055	0.054	0.055	321,288,405	0.0548	1.79%
1998-02-17	0	5.600	5.600	5.650	5.600	5.650	1,042,000	5,802,052	5.5682	0.054	0.054	0.055	0.054	0.055	107,959,535	0.0537	2.75%
1998-02-16	0	5.450	5.400	5.700	5.300	5.600	2,033,900	11,089,291	5.4522	0.053	0.052	0.055	0.051	0.054	210,728,309	0.0526	-0.91%
1998-02-13	0	5.500	5.500	5.650	5.250	5.600	7,148,000	39,015,616	5.4583	0.053	0.053	0.055	0.051	0.054	740,589,977	0.0527	0.92%
1998-02-12	0	5.450	5.450	5.550	5.400	5.600	2,984,000	16,464,854	5.5177	0.053	0.053	0.054	0.052	0.054	309,166,269	0.0533	-0.91%
1998-02-11	0	5.500	5.500	5.650	5.500	5.750	2,035,000	11,511,400	5.6567	0.053	0.053	0.055	0.053	0.055	210,842,278	0.0546	-1.79%
1998-02-10	0	5.600	5.600	5.700	5.550	5.750	2,538,500	14,281,485	5.6260	0.054	0.054	0.055	0.054	0.055	263,008,905	0.0543	0.90%
1998-02-09	0	5.550	5.550	5.650	5.400	5.650	1,728,000	9,639,676	5.5785	0.054	0.054	0.055	0.052	0.055	179,034,622	0.0538	0.00%
1998-02-06	0	5.550	5.450	5.600	5.450	5.650	1,030,000	5,681,066	5.5156	0.054	0.053	0.054	0.053	0.055	106,716,239	0.0532	2.78%
1998-02-05	0	5.400	5.400	5.500	5.400	5.450	944,000	5,086,916	5.3887	0.052	0.052	0.053	0.052	0.053	97,805,951	0.0520	1.89%
1998-02-04	0	5.300	5.300	5.350	5.300	5.450	787,000	4,222,768	5.3657	0.051	0.051	0.052	0.051	0.053	81,539,495	0.0518	-2.75%
1998-02-03	0	5.450	5.400	5.450	5.400	5.650	3,206,000	17,506,248	5.4605	0.053	0.052	0.053	0.052	0.055	332,167,245	0.0527	0.93%
1998-02-02	0	5.400	5.300	5.400	5.400	5.550	7,615,400	41,628,440	5.4663	0.052	0.051	0.052	0.052	0.054	789,016,355	0.0528	2.86%
1998-01-27	0	5.250	5.250	5.300	5.200	5.600	2,565,000	13,782,040	5.3731	0.051	0.051	0.051	0.050	0.054	265,754,517	0.0519	-6.25%
1998-01-26	0	5.600	5.550	5.600	5.250	5.750	6,903,000	38,088,916	5.5177	0.054	0.054	0.054	0.051	0.055	715,206,017	0.0533	0.00%
1998-01-23	0	5.600	5.300	5.600	5.100	5.650	2,710,000	14,404,850	5.3154	0.054	0.051	0.054	0.049	0.055	280,777,677	0.0513	6.67%
1998-01-22	0	5.250	5.250	5.300	5.150	5.400	3,212,000	17,110,160	5.3269	0.051	0.051	0.051	0.050	0.052	332,788,893	0.0514	-5.41%
1998-01-21	0	5.550	5.450	5.550	5.350	5.600	1,601,000	8,761,550	5.4725	0.054	0.053	0.054	0.052	0.054	165,876,406	0.0528	-1.77%
1998-01-20	0	5.650	5.650	5.750	5.500	5.950	2,098,000	11,928,700	5.6857	0.055	0.055	0.055	0.053	0.057	217,369,582	0.0549	1.80%
1998-01-19	0	5.550	5.550	5.600	5.550	5.750	1,746,000	9,845,300	5.6388	0.054	0.054	0.054	0.054	0.055	180,899,566	0.0544	2.78%
1998-01-16	0	5.400	5.350	5.400	5.250	5.450	4,060,336	21,690,700	5.3421	0.052	0.052	0.052	0.051	0.053	420,683,288	0.0516	2.86%
1998-01-15	0	5.250	4.950	5.250	4.950	5.250	1,374,238	6,929,425	5.0424	0.051	0.048	0.051	0.048	0.051	142,382,049	0.0487	5.00%
1998-01-14	0	5.000	5.000	5.050	5.000	5.200	4,358,526	21,923,435	5.0300	0.048	0.048	0.049	0.048	0.050	451,578,157	0.0485	1.01%
1998-01-13	0	4.950	4.950	5.000	4.925	5.300	3,392,000	16,948,032	4.9965	0.048	0.048	0.048	0.048	0.051	351,438,333	0.0482	2.59%
1998-01-12	0	4.825	4.825	5.200	4.400	5.200	4,641,000	22,352,828	4.8164	0.047	0.047	0.050	0.042	0.050	480,844,723	0.0465	-0.52%
1998-01-09	0	4.850	4.725	5.050	4.600	5.050	4,138,500	20,142,805	4.8672	0.047	0.046	0.049	0.044	0.049	428,781,704	0.0470	-4.90%
1998-01-08	0	5.100	5.100	5.150	5.000	5.100	3,912,000	19,680,900	5.0309	0.049	0.049	0.050	0.048	0.049	405,314,492	0.0486	0.99%
1998-01-07	0	5.050	5.000	5.050	5.000	5.100	4,172,000	20,919,238	5.0142	0.049	0.048	0.049	0.048	0.049	432,252,572	0.0484	-0.98%
1998-01-06	0	5.100	5.100	5.200	5.050	5.100	4,710,000	23,847,484	5.0632	0.049	0.049	0.050	0.049	0.049	487,993,675	0.0489	-0.97%
1998-01-05	0	5.150	5.150	5.200	5.100	5.200	1,515,000	7,811,500	5.1561	0.050	0.050	0.050	0.049	0.050	156,966,118	0.0498	-2.83%
1998-01-02	0	5.300	5.300	5.450	5.250	5.550	5,782,000	31,457,300	5.4406	0.051	0.051	0.053	0.051	0.054	599,061,450	0.0525	-2.75%
1997-12-31	0	5.450	5.450	5.500	5.450	5.600	4,850,000	26,761,768	5.5179	0.053	0.053	0.053	0.053	0.054	502,498,795	0.0533	0.00%
1997-12-30	0	5.450	5.450	5.500	5.350	5.650	1,711,000	9,313,288	5.4432	0.053	0.053	0.053	0.052	0.055	177,273,286	0.0525	-4.39%
1997-12-29	0	5.700	5.400	5.700	5.250	5.700	863,000	4,695,400	5.4408	0.055	0.052	0.055	0.051	0.055	89,413,703	0.0525	10.68%
1997-12-24	0	5.150	5.150	5.350	5.100	5.250	281,000	1,458,670	5.1910	0.050	0.050	0.052	0.049	0.051	29,113,848	0.0501	-1.90%
1997-12-23	0	5.250	5.200	5.400	5.100	5.250	647,000	3,364,520	5.2002	0.051	0.050	0.052	0.049	0.051	67,034,375	0.0502	2.94%
1997-12-22	0	5.100	5.100	5.450	5.100	5.500	1,770,212	9,279,360	5.2419	0.049	0.049	0.053	0.049	0.053	183,408,123	0.0506	-4.67%
1997-12-19	0	5.350	5.350	5.500	5.200	5.500	2,128,000	11,330,500	5.3245	0.052	0.052	0.053	0.050	0.053	220,477,822	0.0514	0.94%
1997-12-18	0	5.300	5.300	5.500	5.000	5.500	2,201,200	11,503,280	5.2259	0.051	0.051	0.053	0.048	0.053	228,061,927	0.0504	0.95%
1997-12-17	0	5.250	5.250	5.300	5.250	5.500	4,807,000	25,588,000	5.3231	0.051	0.051	0.051	0.051	0.053	498,043,651	0.0514	-6.25%
1997-12-16	0	5.600	5.600	5.700	5.550	5.700	1,811,000	10,222,600	5.6447	0.054	0.054	0.055	0.054	0.055	187,634,086	0.0545	-2.61%
1997-12-15	0	5.750	5.700	5.800	5.500	5.750	1,176,000	6,637,840	5.6444	0.055	0.055	0.056	0.053	0.055	121,843,007	0.0545	1.77%
1997-12-12	0	5.650	5.600	5.700	5.450	5.650	1,838,000	10,191,950	5.5451	0.055	0.054	0.055	0.053	0.055	190,431,502	0.0535	2.73%
1997-12-11	0	5.500	5.500	5.650	5.350	5.700	3,909,000	21,615,600	5.5297	0.053	0.053	0.055	0.052	0.055	405,003,668	0.0534	-8.33%
1997-12-10	0	6.000	6.000	6.050	6.000	6.050	1,658,000	10,132,462	6.1113	0.058	0.058	0.058	0.058	0.058	171,782,062	0.0590	-2.44%
1997-12-09	0	6.150	6.150	6.250	6.150	6.200	3,667,000	22,683,700	6.1859	0.059	0.059	0.060	0.059	0.060	379,930,532	0.0597	-0.81%
1997-12-08	0	6.200	6.150	6.250	6.150	6.250	1,865,904	11,590,893	6.2119	0.060	0.059	0.060	0.059	0.060	193,322,580	0.0600	1.64%
1997-12-05	0	6.100	6.050	6.100	6.000	6.150	2,343,000	14,218,700	6.0686	0.059	0.058	0.059	0.058	0.059	242,753,542	0.0586	2.52%
1997-12-04	0	5.950	5.800	6.000	5.950	6.050	10,462,000	62,809,892	6.0036	0.057	0.056	0.058	0.057	0.058	1,083,946,885	0.0579	-1.65%
1997-12-03	0	6.050	5.800	6.050	5.950	6.050	2,085,500	12,548,003	6.0168	0.058	0.056	0.058	0.057	0.058	216,074,482	0.0581	0.00%
1997-12-02	0	6.050	6.050	6.100	5.800	6.100	3,918,000	23,411,300	5.9753	0.058	0.058	0.059	0.056	0.059	405,936,140	0.0577	4.31%
1997-12-01	0	5.800	5.700	5.800	5.650	5.800	1,014,000	5,844,700	5.7640	0.056	0.055	0.056	0.055	0.056	105,058,511	0.0556	0.00%
1997-11-28	0	5.800	5.800	6.000	5.800	6.000	1,304,000	7,773,100	5.9610	0.056	0.056	0.058	0.056	0.058	135,104,831	0.0575	-1.69%
1997-11-27	0	5.900	5.850	5.950	5.600	6.000	812,000	4,727,300	5.8218	0.057	0.056	0.057	0.054	0.058	84,129,695	0.0562	-1.67%
1997-11-26	0	6.000	5.800	6.000	5.800	6.000	3,691,000	21,124,700	5.7233	0.058	0.056	0.058	0.056	0.058	382,417,124	0.0552	5.26%
1997-11-25	0	5.700	5.700	5.750	5.600	5.850	1,344,000	7,687,400	5.7198	0.055	0.055	0.055	0.054	0.056	139,249,151	0.0552	-3.39%
1997-11-24	0	5.900	5.900	5.950	5.900	6.000	909,000	5,411,870	5.9537	0.057	0.057	0.057	0.057	0.058	94,179,671	0.0575	0.85%
1997-11-21	0	5.850	5.900	5.950	5.700	6.000	1,332,000	7,845,500	5.8900	0.056	0.057	0.057	0.055	0.058	138,005,855	0.0568	5.41%
1997-11-20	0	5.550	5.550	5.700	5.550	5.650	1,252,000	7,009,628	5.5987	0.054	0.054	0.055	0.054	0.055	129,717,215	0.0540	-2.63%
1997-11-19	0	5.700	5.700	5.750	5.500	5.800	1,413,000	7,958,050	5.6320	0.055	0.055	0.055	0.053	0.056	146,398,103	0.0544	0.00%
1997-11-18	0	5.700	5.700	5.750	5.650	5.750	3,457,000	19,711,716	5.7020	0.055	0.055	0.055	0.055	0.055	358,172,852	0.0550	0.00%
1997-11-17	0	5.700	5.700	5.750	5.600	5.800	1,292,000	7,374,300	5.7077	0.055	0.055	0.055	0.054	0.056	133,861,535	0.0551	2.70%
1997-11-14	0	5.550	5.550	5.600	5.350	5.750	3,215,000	17,735,300	5.5164	0.054	0.054	0.054	0.052	0.055	333,099,717	0.0532	4.72%
1997-11-13	0	5.300	5.300	5.350	5.200	5.400	4,779,000	25,285,432	5.2909	0.051	0.051	0.052	0.050	0.052	495,142,627	0.0511	0.00%
1997-11-12	0	5.300	5.300	5.550	5.200	5.400	4,933,000	26,187,500	5.3086	0.051	0.051	0.054	0.050	0.052	511,098,259	0.0512	-5.36%
1997-11-11	0	5.600	5.550	5.600	5.450	5.600	1,727,000	9,560,128	5.5357	0.054	0.054	0.054	0.053	0.054	178,931,014	0.0534	0.90%
1997-11-10	0	5.550	5.550	5.650	5.450	5.850	3,656,000	20,336,100	5.5624	0.054	0.054	0.055	0.053	0.056	378,790,844	0.0537	-1.77%
1997-11-07	0	5.650	5.600	5.850	5.550	5.950	5,620,500	31,947,300	5.6841	0.055	0.054	0.056	0.054	0.057	582,328,758	0.0549	-5.04%
1997-11-06	0	5.950	5.950	6.000	5.950	6.250	9,558,000	57,653,108	6.0319	0.057	0.057	0.058	0.057	0.060	990,285,254	0.0582	-4.80%
1997-11-05	0	6.250	6.200	6.250	6.150	6.350	5,273,000	32,857,700	6.2313	0.060	0.060	0.060	0.059	0.061	546,324,979	0.0601	-3.85%
1997-11-04	0	6.500	6.250	6.500	6.100	6.850	3,299,000	21,594,116	6.5457	0.063	0.060	0.063	0.059	0.066	341,802,789	0.0632	-4.41%
1997-11-03	0	6.800	6.650	6.800	6.650	7.000	4,274,000	28,207,512	6.5998	0.066	0.064	0.066	0.064	0.068	442,820,588	0.0637	1.49%
1997-10-31	0	6.700	6.650	6.700	6.000	6.800	5,369,000	34,233,180	6.3761	0.065	0.064	0.065	0.058	0.066	556,271,347	0.0615	-2.90%
1997-10-30	0	6.900	6.900	6.950	5.750	6.900	3,884,000	24,825,600	6.3918	0.067	0.067	0.067	0.055	0.067	402,413,468	0.0617	0.00%
1997-10-29	0	6.900	6.800	6.900	5.550	6.900	1,501,999	9,043,511	6.0210	0.067	0.066	0.067	0.054	0.067	155,619,111	0.0581	32.69%
1997-10-28	0	5.200	5.200	5.800	4.850	5.800	3,351,000	17,490,648	5.2195	0.050	0.050	0.056	0.047	0.056	347,190,405	0.0504	-13.33%
1997-10-27	0	6.000	6.000	6.300	5.750	6.000	2,552,999	14,903,555	5.8377	0.058	0.058	0.061	0.055	0.058	264,511,118	0.0563	-4.00%
1997-10-24	0	6.250	6.000	6.250	5.750	6.250	2,582,000	15,057,324	5.8317	0.060	0.058	0.060	0.055	0.060	267,515,853	0.0563	7.76%
1997-10-23	0	5.800	5.750	5.950	5.700	6.100	5,083,100	30,072,218	5.9161	0.056	0.055	0.057	0.055	0.059	526,649,820	0.0571	-6.45%
1997-10-22	0	6.200	6.200	6.300	6.100	6.400	5,689,998	35,317,732	6.2070	0.060	0.060	0.061	0.059	0.062	589,529,307	0.0599	-3.13%
1997-10-21	0	6.400	6.250	6.400	6.150	6.400	1,865,000	11,650,616	6.2470	0.062	0.060	0.062	0.059	0.062	193,228,918	0.0603	2.40%
1997-10-20	0	6.250	6.250	6.300	6.000	6.450	2,064,000	12,894,080	6.2471	0.060	0.060	0.061	0.058	0.062	213,846,910	0.0603	-3.10%
1997-10-17	0	6.450	6.400	6.450	6.300	6.600	2,778,000	17,729,538	6.3821	0.062	0.062	0.062	0.061	0.064	287,823,021	0.0616	-2.27%
1997-10-16	0	6.600	6.500	6.600	6.200	6.600	1,194,000	7,655,912	6.4120	0.064	0.063	0.064	0.060	0.064	123,707,951	0.0619	3.61%
1997-10-15	0	6.500	6.400	6.500	6.300	6.550	3,246,000	21,030,560	6.4789	0.061	0.061	0.061	0.060	0.062	343,175,066	0.0613	-0.76%
1997-10-14	0	6.550	6.500	6.550	6.450	6.800	2,456,000	16,080,748	6.5475	0.062	0.061	0.062	0.061	0.064	259,654,332	0.0619	0.00%
1997-10-13	0	6.550	6.500	6.550	6.500	6.700	2,806,000	18,512,398	6.5974	0.062	0.061	0.062	0.061	0.063	296,657,189	0.0624	-1.50%
1997-10-09	0	6.650	6.650	6.800	6.500	7.000	2,607,000	17,412,730	6.6792	0.063	0.063	0.064	0.061	0.066	275,618,422	0.0632	-3.62%
1997-10-08	0	6.900	6.900	7.000	6.600	7.000	3,628,000	24,582,860	6.7759	0.065	0.065	0.066	0.062	0.066	383,561,041	0.0641	4.55%
1997-10-07	0	6.600	6.550	6.600	6.550	6.750	1,226,000	8,146,740	6.6450	0.062	0.062	0.062	0.062	0.064	129,615,721	0.0629	-2.22%
1997-10-06	0	6.750	6.600	6.850	6.700	6.950	3,120,000	21,263,100	6.8151	0.064	0.062	0.065	0.063	0.066	329,854,038	0.0645	-2.17%
1997-10-03	0	6.900	6.850	6.950	6.850	7.050	3,307,000	23,075,368	6.9777	0.065	0.065	0.066	0.065	0.067	349,624,135	0.0660	-2.13%
1997-09-30	0	7.050	7.000	7.050	7.000	7.050	1,488,000	10,427,700	7.0079	0.067	0.066	0.067	0.066	0.067	157,315,003	0.0663	1.44%
1997-09-29	0	6.950	6.950	7.050	6.950	7.050	1,094,000	7,666,552	7.0078	0.066	0.066	0.067	0.066	0.067	115,660,358	0.0663	-2.11%
1997-09-26	0	7.100	7.050	7.100	7.000	7.100	698,000	4,902,900	7.0242	0.067	0.067	0.067	0.066	0.067	73,794,269	0.0664	2.90%
1997-09-25	0	6.900	6.850	6.900	6.900	7.000	2,298,000	15,953,900	6.9425	0.065	0.065	0.065	0.065	0.066	242,950,185	0.0657	0.73%
1997-09-24	0	6.850	6.850	6.950	6.800	7.050	2,240,000	15,527,300	6.9318	0.065	0.065	0.066	0.064	0.067	236,818,283	0.0656	-1.44%
1997-09-23	0	6.950	6.950	7.000	6.650	7.000	4,207,000	28,895,860	6.8685	0.066	0.066	0.066	0.063	0.066	444,774,338	0.0650	4.51%
1997-09-22	0	6.650	6.600	6.650	6.500	6.750	1,676,050	11,110,338	6.6289	0.063	0.062	0.063	0.061	0.064	177,196,109	0.0627	2.31%
1997-09-19	0	6.500	6.500	6.600	6.500	6.850	1,570,000	10,480,700	6.6756	0.061	0.061	0.062	0.061	0.065	165,984,243	0.0631	-3.70%
1997-09-18	0	6.750	6.700	6.800	6.600	6.800	3,197,000	20,988,600	6.5651	0.064	0.063	0.064	0.062	0.064	337,994,666	0.0621	3.85%
1997-09-16	0	6.500	6.500	6.550	6.350	6.550	3,625,000	23,562,100	6.4999	0.061	0.061	0.062	0.060	0.062	383,243,874	0.0615	3.17%
1997-09-15	0	6.300	6.200	6.300	6.200	6.800	3,428,267	21,920,629	6.3941	0.060	0.059	0.060	0.059	0.064	362,444,779	0.0605	-3.08%
1997-09-12	0	6.500	6.450	6.500	6.200	6.500	1,714,000	10,813,500	6.3089	0.061	0.061	0.061	0.059	0.061	181,208,276	0.0597	4.84%
1997-09-11	0	6.200	6.150	6.200	6.150	6.500	1,450,678	9,208,468	6.3477	0.059	0.058	0.059	0.058	0.061	153,369,229	0.0600	-2.36%
1997-09-10	0	6.350	6.200	6.550	6.350	6.800	952,000	6,319,200	6.6378	0.060	0.059	0.062	0.060	0.064	100,647,770	0.0628	-6.62%
1997-09-09	0	6.800	6.700	6.800	6.600	6.800	1,726,000	11,537,644	6.6846	0.064	0.063	0.064	0.062	0.064	182,476,945	0.0632	1.49%
1997-09-08	0	6.700	6.700	6.800	6.450	6.750	2,957,600	19,129,538	6.4679	0.063	0.063	0.064	0.061	0.064	312,684,712	0.0612	3.88%
1997-09-05	0	6.450	6.350	6.450	6.150	6.450	3,196,000	20,054,300	6.2748	0.061	0.060	0.061	0.058	0.061	337,888,944	0.0594	4.88%
1997-09-04	0	6.150	6.150	6.200	6.050	6.350	4,812,000	29,852,500	6.2038	0.058	0.058	0.059	0.057	0.060	508,736,419	0.0587	-4.65%
1997-09-03	0	6.450	6.400	6.450	6.100	6.500	2,045,000	13,032,000	6.3726	0.061	0.061	0.061	0.058	0.061	216,202,406	0.0603	8.40%
1997-09-02	0	5.950	5.900	6.000	5.850	6.150	3,053,000	18,158,100	5.9476	0.056	0.056	0.057	0.055	0.058	322,770,634	0.0563	0.85%
1997-09-01	0	5.900	5.900	-	5.900	6.250	1,964,800	11,951,820	6.0830	0.056	0.056	-	0.056	0.059	207,723,466	0.0575	-5.60%
1997-08-29	0	6.250	6.150	6.200	6.000	6.350	1,961,000	12,150,900	6.1963	0.059	0.058	0.059	0.057	0.060	207,321,720	0.0586	-0.79%
1997-08-28	0	6.300	6.300	6.450	6.300	6.800	3,034,000	19,605,380	6.4619	0.060	0.060	0.061	0.060	0.064	320,761,907	0.0611	-7.35%
1997-08-27	0	6.800	6.750	6.800	6.700	7.000	1,025,000	7,082,472	6.9097	0.064	0.064	0.064	0.063	0.066	108,365,509	0.0654	-2.86%
1997-08-26	0	7.000	6.900	7.000	6.800	7.050	1,573,250	10,973,975	6.9754	0.066	0.065	0.066	0.064	0.067	166,327,841	0.0660	1.45%
1997-08-25	0	6.900	6.900	7.000	6.900	7.050	915,300	6,395,310	6.9871	0.065	0.065	0.066	0.065	0.067	96,767,757	0.0661	-1.43%
1997-08-22	0	7.000	7.000	7.050	7.000	7.100	1,918,000	13,489,700	7.0332	0.066	0.066	0.067	0.066	0.067	202,775,655	0.0665	0.00%
1997-08-21	0	7.000	7.000	7.050	6.950	7.050	1,632,000	11,420,820	6.9981	0.066	0.066	0.067	0.066	0.067	172,539,035	0.0662	0.72%
1997-08-20	0	6.950	6.900	6.950	6.900	7.050	3,269,000	22,844,500	6.9882	0.066	0.065	0.066	0.065	0.067	345,606,682	0.0661	-1.42%
1997-08-19	0	7.050	7.000	7.050	7.000	7.250	2,762,000	19,566,660	7.0842	0.067	0.066	0.067	0.066	0.069	292,005,401	0.0670	-2.08%
1997-08-15	0	7.200	-	7.100	7.200	7.600	980,000	7,333,200	7.4829	0.068	-	0.067	0.068	0.072	103,607,999	0.0708	-4.64%
1997-08-14	0	7.550	7.550	7.600	7.500	7.700	536,945	4,078,949	7.5966	0.071	0.071	0.072	0.071	0.073	56,767,140	0.0719	-1.95%
1997-08-13	0	7.700	7.500	7.700	7.200	7.700	725,000	5,462,700	7.5348	0.073	0.071	0.073	0.068	0.073	76,648,775	0.0713	-1.28%
1997-08-12	0	7.800	7.500	7.800	7.450	7.850	869,750	6,614,450	7.6050	0.074	0.071	0.074	0.070	0.074	91,952,099	0.0719	4.70%
1997-08-11	0	7.450	7.450	7.550	7.450	7.850	1,027,000	7,828,800	7.6230	0.070	0.070	0.071	0.070	0.074	108,576,954	0.0721	-5.10%
1997-08-08	0	7.850	7.700	7.850	7.700	7.950	875,000	6,801,006	7.7726	0.074	0.073	0.074	0.073	0.075	92,507,142	0.0735	1.29%
1997-08-07	0	7.750	7.600	7.800	7.500	8.000	1,207,000	9,389,180	7.7789	0.073	0.072	0.074	0.071	0.076	127,606,995	0.0736	-1.27%
1997-08-06	0	7.850	7.850	7.900	7.650	7.850	681,000	5,271,900	7.7414	0.074	0.074	0.075	0.072	0.074	71,996,987	0.0732	1.29%
1997-08-05	0	7.750	7.750	7.800	7.650	7.950	2,229,500	17,391,210	7.8005	0.073	0.073	0.074	0.072	0.075	235,708,198	0.0738	-1.27%
1997-08-04	0	7.850	7.850	7.900	7.800	7.850	946,500	7,424,780	7.8445	0.074	0.074	0.075	0.074	0.074	100,066,297	0.0742	0.00%
1997-08-01	0	7.850	7.800	7.850	7.800	7.900	1,598,000	12,576,950	7.8704	0.074	0.074	0.074	0.074	0.075	168,944,472	0.0744	-1.88%
1997-07-31	0	8.000	7.850	8.000	7.850	8.000	3,574,307	28,027,224	7.8413	0.076	0.074	0.076	0.074	0.076	377,884,486	0.0742	1.91%
1997-07-30	0	7.850	7.750	7.950	7.750	7.950	1,044,000	8,127,784	7.7852	0.074	0.073	0.075	0.073	0.075	110,374,236	0.0736	0.64%
1997-07-29	0	7.800	7.800	7.900	7.650	7.850	614,000	4,722,348	7.6911	0.074	0.074	0.075	0.072	0.074	64,913,583	0.0727	1.96%
1997-07-28	0	7.650	7.650	7.750	7.650	7.800	403,496	3,105,612	7.6968	0.072	0.072	0.073	0.072	0.074	42,658,585	0.0728	0.00%
1997-07-25	0	7.650	7.600	7.650	7.600	7.650	784,000	5,967,100	7.6111	0.072	0.072	0.072	0.072	0.072	82,886,399	0.0720	0.66%
1997-07-24	0	7.600	7.600	7.650	7.500	7.800	487,000	3,712,906	7.6240	0.072	0.072	0.072	0.071	0.074	51,486,832	0.0721	-2.56%
1997-07-23	0	7.800	7.750	7.800	7.700	7.850	604,000	4,707,000	7.7930	0.074	0.073	0.074	0.073	0.074	63,856,359	0.0737	1.30%
1997-07-22	0	7.700	7.550	7.700	7.600	7.900	416,000	3,189,500	7.6671	0.073	0.071	0.073	0.072	0.075	43,980,538	0.0725	-2.53%
1997-07-21	0	7.900	7.500	7.900	7.400	8.000	2,050,200	15,858,814	7.7353	0.075	0.071	0.075	0.070	0.076	216,752,163	0.0732	0.64%
1997-07-18	0	7.850	7.750	7.850	7.750	7.900	632,000	4,926,624	7.7953	0.074	0.073	0.074	0.073	0.075	66,816,587	0.0737	1.29%
1997-07-17	0	7.750	7.550	-	7.500	7.750	1,026,000	7,802,800	7.6051	0.073	0.071	-	0.071	0.073	108,471,232	0.0719	1.97%
1997-07-16	0	7.600	7.400	7.650	7.500	7.650	1,098,750	8,291,013	7.5459	0.072	0.070	0.072	0.071	0.072	116,162,540	0.0714	-0.65%
1997-07-15	0	7.650	7.650	7.750	7.550	7.750	452,000	3,461,394	7.6580	0.072	0.072	0.073	0.071	0.073	47,786,546	0.0724	1.32%
1997-07-14	0	7.550	7.500	7.550	7.400	7.650	1,372,000	10,333,128	7.5314	0.071	0.071	0.071	0.070	0.072	145,051,199	0.0712	2.72%
1997-07-11	0	7.350	7.350	7.400	7.300	7.400	794,000	5,817,126	7.3264	0.070	0.070	0.070	0.069	0.070	83,943,624	0.0693	0.68%
1997-07-10	0	7.300	7.250	7.300	7.200	7.300	402,000	2,917,308	7.2570	0.069	0.069	0.069	0.068	0.069	42,500,424	0.0686	1.39%
1997-07-09	0	7.200	7.100	7.200	7.150	7.250	1,036,000	7,451,008	7.1921	0.068	0.067	0.068	0.068	0.069	109,528,456	0.0680	0.70%
1997-07-08	0	7.150	7.150	7.200	7.100	7.250	2,493,000	17,873,600	7.1695	0.068	0.068	0.068	0.067	0.069	263,566,063	0.0678	-0.69%
1997-07-07	0	7.200	7.200	7.400	6.950	7.200	641,000	4,557,090	7.1093	0.068	0.068	0.070	0.066	0.068	67,768,089	0.0672	0.00%
1997-07-04	0	7.200	7.200	7.350	7.200	7.500	1,056,000	7,822,640	7.4078	0.068	0.068	0.070	0.068	0.071	111,642,905	0.0701	-4.00%
1997-07-03	0	7.500	-	7.600	7.500	7.700	1,635,950	12,417,344	7.5903	0.071	-	0.072	0.071	0.073	172,956,639	0.0718	-1.32%
1997-06-27	0	7.600	7.550	7.600	7.550	7.600	1,145,000	8,716,308	7.6125	0.072	0.071	0.072	0.071	0.072	121,052,203	0.0720	0.00%
1997-06-26	0	7.600	7.500	7.650	7.600	7.850	6,915,000	53,370,282	7.7180	0.072	0.071	0.072	0.072	0.074	731,070,728	0.0730	-3.18%
1997-06-25	0	7.850	7.800	7.850	7.850	8.100	2,839,000	22,565,012	7.9482	0.074	0.074	0.074	0.074	0.077	300,146,030	0.0752	1.95%
1997-06-24	0	7.700	7.700	7.800	7.450	7.950	4,605,100	35,608,552	7.7324	0.073	0.073	0.074	0.070	0.075	486,862,445	0.0731	3.36%
1997-06-23	0	7.450	7.300	7.500	7.350	7.500	1,362,000	10,174,350	7.4702	0.070	0.069	0.071	0.070	0.071	143,993,974	0.0707	1.36%
1997-06-20	0	7.350	7.300	7.350	7.300	7.400	2,209,800	16,139,120	7.3034	0.070	0.069	0.070	0.069	0.070	233,625,465	0.0691	0.68%
1997-06-19	0	7.300	7.150	7.300	7.100	7.300	1,991,800	14,372,182	7.2157	0.069	0.068	0.069	0.067	0.069	210,577,972	0.0683	1.39%
1997-06-18	0	7.200	7.150	7.200	7.150	7.350	1,384,000	9,983,382	7.2134	0.068	0.068	0.068	0.068	0.070	146,319,868	0.0682	-2.04%
1997-06-17	0	7.350	7.250	7.350	7.250	7.350	865,000	6,320,650	7.3071	0.070	0.069	0.070	0.069	0.070	91,449,917	0.0691	0.00%
1997-06-16	0	7.350	7.250	7.350	7.250	7.350	1,042,000	7,590,400	7.2845	0.070	0.069	0.070	0.069	0.070	110,162,791	0.0689	1.38%
1997-06-13	0	7.250	7.250	7.300	7.200	7.350	1,794,000	12,968,692	7.2289	0.069	0.069	0.069	0.068	0.070	189,666,072	0.0684	-0.68%
1997-06-12	0	7.300	7.250	7.300	7.250	7.450	2,066,000	15,120,500	7.3187	0.069	0.069	0.069	0.069	0.070	218,422,577	0.0692	1.39%
1997-06-11	0	7.200	7.200	7.250	7.200	7.300	6,137,000	44,362,704	7.2287	0.068	0.068	0.069	0.068	0.069	648,818,663	0.0684	0.00%
1997-06-10	0	7.200	7.150	7.200	7.200	7.250	2,504,000	17,850,300	7.1287	0.068	0.068	0.068	0.068	0.069	264,729,010	0.0674	0.00%
1997-06-06	0	7.200	7.100	7.200	7.100	7.300	1,872,000	13,267,360	7.0873	0.068	0.067	0.068	0.067	0.069	197,912,423	0.0670	0.00%
1997-06-05	0	7.200	7.200	7.300	7.200	7.350	937,000	6,801,728	7.2590	0.068	0.068	0.069	0.068	0.070	99,061,934	0.0687	0.00%
1997-06-04	0	7.200	7.200	7.250	7.200	7.250	1,934,000	14,011,784	7.2450	0.068	0.068	0.069	0.068	0.069	204,467,214	0.0685	0.70%
1997-06-03	0	7.150	7.150	7.250	7.150	7.400	1,176,000	8,642,420	7.3490	0.068	0.068	0.069	0.068	0.070	124,329,599	0.0695	-4.03%
1997-06-02	0	7.450	7.400	7.450	7.400	7.500	3,527,000	26,226,060	7.4358	0.070	0.070	0.070	0.070	0.071	372,883,074	0.0703	0.00%
1997-05-30	0	7.450	7.400	7.450	7.250	7.450	2,211,589	16,264,824	7.3544	0.070	0.070	0.070	0.069	0.070	233,814,603	0.0696	2.76%
1997-05-29	0	7.250	7.100	7.250	7.100	7.250	1,648,326	11,741,021	7.1230	0.069	0.067	0.069	0.067	0.069	174,265,060	0.0674	2.84%
1997-05-28	0	7.100	7.100	7.150	7.100	7.150	2,210,000	15,677,800	7.0940	0.067	0.067	0.067	0.067	0.067	235,303,678	0.0666	0.71%
1997-05-27	0	7.050	7.000	7.050	6.950	7.050	1,372,000	9,635,200	7.0227	0.066	0.066	0.066	0.065	0.066	146,079,930	0.0660	0.71%
1997-05-26	0	7.000	7.000	7.100	7.000	7.100	962,000	6,754,480	7.0213	0.066	0.066	0.067	0.066	0.067	102,426,307	0.0659	-0.71%
1997-05-23	0	7.050	7.000	7.050	6.950	7.100	1,232,000	8,663,986	7.0325	0.066	0.066	0.066	0.065	0.067	131,173,815	0.0660	0.71%
1997-05-22	0	7.000	7.000	7.150	7.000	7.150	728,000	5,149,852	7.0740	0.066	0.066	0.067	0.066	0.067	77,511,800	0.0664	-1.41%
1997-05-21	0	7.100	7.100	7.150	7.050	7.150	2,173,000	15,426,950	7.0994	0.067	0.067	0.067	0.066	0.067	231,364,205	0.0667	0.71%
1997-05-20	0	7.050	7.050	7.100	7.050	7.100	658,000	4,646,660	7.0618	0.066	0.066	0.067	0.066	0.067	70,058,742	0.0663	-0.70%
1997-05-19	0	7.100	7.050	7.100	7.050	7.100	1,001,100	7,092,435	7.0846	0.067	0.066	0.067	0.066	0.067	106,589,372	0.0665	0.00%
1997-05-16	0	7.100	7.100	7.150	7.050	7.150	2,155,000	15,305,060	7.1021	0.067	0.067	0.067	0.066	0.067	229,447,704	0.0667	0.71%
1997-05-15	0	7.050	7.000	7.150	7.000	7.100	3,305,000	23,165,984	7.0094	0.066	0.066	0.067	0.066	0.067	351,890,795	0.0658	0.00%
1997-05-14	0	7.050	7.000	7.050	6.950	7.100	1,148,000	8,049,700	7.0119	0.066	0.066	0.066	0.065	0.067	122,230,146	0.0659	0.71%
1997-05-13	0	7.000	7.000	7.050	6.950	7.050	1,679,981	11,788,369	7.0170	0.066	0.066	0.066	0.065	0.066	178,871,361	0.0659	-2.10%
1997-05-12	0	7.150	7.050	7.150	7.000	7.200	1,013,000	7,189,354	7.0971	0.067	0.066	0.067	0.066	0.068	107,856,392	0.0667	2.14%
1997-05-09	0	7.000	7.000	7.100	7.000	7.050	1,520,000	10,630,272	6.9936	0.066	0.066	0.067	0.066	0.066	161,837,824	0.0657	2.94%
1997-05-08	0	6.800	6.800	6.850	6.750	6.850	1,196,000	8,160,226	6.8229	0.064	0.064	0.064	0.063	0.064	127,340,814	0.0641	-0.73%
1997-05-07	0	6.850	6.800	6.850	6.700	6.900	3,534,000	23,847,052	6.7479	0.064	0.064	0.064	0.063	0.065	376,272,940	0.0634	2.24%
1997-05-06	0	6.700	6.700	6.800	6.700	6.900	1,596,000	10,818,620	6.7786	0.063	0.063	0.064	0.063	0.065	169,929,715	0.0637	0.00%
1997-05-05	0	6.700	6.650	6.700	6.650	6.800	1,623,650	10,877,643	6.6995	0.063	0.062	0.063	0.062	0.064	172,873,673	0.0629	0.75%
1997-05-02	0	6.650	6.600	6.700	6.650	6.700	1,222,000	8,180,120	6.6940	0.062	0.062	0.063	0.062	0.063	130,109,093	0.0629	-0.75%
1997-05-01	0	6.700	6.650	6.700	6.650	6.700	590,000	3,947,408	6.6905	0.063	0.062	0.063	0.062	0.063	62,818,629	0.0628	0.75%
1997-04-30	0	6.650	6.650	6.700	6.650	6.750	1,056,000	7,072,728	6.6977	0.062	0.062	0.063	0.062	0.063	112,434,699	0.0629	1.53%
1997-04-29	0	6.550	6.550	6.600	6.550	6.700	1,052,000	6,950,292	6.6067	0.062	0.062	0.062	0.062	0.063	112,008,810	0.0621	0.00%
1997-04-28	0	6.550	6.500	6.550	6.500	6.650	1,125,000	7,396,200	6.5744	0.062	0.061	0.062	0.061	0.062	119,781,284	0.0617	-1.50%
1997-04-25	0	6.650	6.650	6.700	6.600	6.700	650,000	4,318,932	6.6445	0.062	0.062	0.063	0.062	0.063	69,206,964	0.0624	-0.75%
1997-04-24	0	6.700	6.600	6.750	6.600	6.750	738,000	4,877,000	6.6084	0.063	0.062	0.063	0.062	0.063	78,576,522	0.0621	0.75%
1997-04-23	0	6.650	6.600	6.650	6.600	6.700	585,750	3,896,186	6.6516	0.062	0.062	0.062	0.062	0.063	62,366,122	0.0625	0.76%
1997-04-22	0	6.600	6.600	6.800	6.600	6.750	930,000	6,152,524	6.6156	0.062	0.062	0.064	0.062	0.063	99,019,195	0.0621	-2.94%
1997-04-21	0	6.800	6.650	6.800	6.750	6.850	370,000	2,507,200	6.7762	0.064	0.062	0.064	0.063	0.064	39,394,733	0.0636	0.74%
1997-04-18	0	6.750	6.650	6.750	6.650	6.750	502,000	3,363,400	6.7000	0.063	0.062	0.063	0.062	0.063	53,449,071	0.0629	0.00%
1997-04-17	0	6.750	6.700	6.800	6.700	6.800	959,500	6,509,294	6.7840	0.063	0.063	0.064	0.063	0.064	102,160,126	0.0637	-0.74%
1997-04-16	0	6.800	6.750	6.800	6.750	6.850	258,000	1,754,600	6.8008	0.064	0.063	0.064	0.063	0.064	27,469,841	0.0639	0.74%
1997-04-15	0	6.750	6.700	6.750	6.550	6.750	3,113,000	20,551,200	6.6017	0.063	0.063	0.063	0.062	0.063	331,448,122	0.0620	2.27%
1997-04-14	0	6.600	6.550	6.600	6.500	6.650	3,756,000	24,879,300	6.6239	0.062	0.062	0.062	0.061	0.062	399,909,781	0.0622	0.00%
1997-04-11	0	6.600	6.600	6.700	6.600	6.800	2,920,000	19,480,400	6.6714	0.062	0.062	0.063	0.062	0.064	310,898,977	0.0627	0.00%
1997-04-10	0	6.600	6.550	6.950	6.550	7.100	548,000	3,827,200	6.9839	0.062	0.062	0.065	0.062	0.067	58,346,794	0.0656	-5.71%
1997-04-09	0	7.000	6.700	7.000	6.900	7.050	1,034,000	7,168,000	6.9323	0.066	0.063	0.066	0.065	0.066	110,092,309	0.0651	1.45%
1997-04-08	0	6.900	6.900	7.100	6.600	6.900	406,000	2,695,846	6.6400	0.065	0.065	0.067	0.062	0.065	43,227,735	0.0624	4.55%
1997-04-07	0	6.600	6.550	6.600	6.500	6.650	184,000	1,211,300	6.5832	0.062	0.062	0.062	0.061	0.062	19,590,894	0.0618	1.54%
1997-04-04	0	6.500	6.500	6.700	6.500	6.900	216,000	1,433,600	6.6370	0.061	0.061	0.063	0.061	0.065	22,998,007	0.0623	0.78%
1997-04-03	0	6.450	6.300	6.600	6.300	6.850	714,000	4,647,300	6.5088	0.061	0.059	0.062	0.059	0.064	76,021,188	0.0611	-6.52%
1997-04-02	0	6.900	6.850	6.900	6.400	6.900	3,527,750	23,595,288	6.6885	0.065	0.064	0.065	0.060	0.065	375,607,489	0.0628	7.81%
1997-04-01	0	6.400	6.400	6.500	6.150	6.500	1,670,000	10,397,851	6.2263	0.060	0.060	0.061	0.058	0.061	177,808,662	0.0585	-3.03%
1997-03-27	0	6.600	6.600	6.700	6.600	6.850	1,320,620	8,811,816	6.6725	0.062	0.062	0.063	0.062	0.064	140,609,386	0.0627	-3.65%
1997-03-26	0	6.850	6.850	6.900	6.850	6.900	1,406,000	9,696,000	6.8962	0.064	0.064	0.065	0.064	0.065	149,699,987	0.0648	-0.72%
1997-03-25	0	6.900	6.900	6.950	6.800	6.900	1,596,000	10,984,840	6.8827	0.065	0.065	0.065	0.064	0.065	169,929,715	0.0646	0.73%
1997-03-24	0	6.850	6.800	6.900	6.800	6.900	956,000	6,558,736	6.8606	0.064	0.064	0.065	0.064	0.065	101,787,473	0.0644	0.00%
1997-03-21	0	6.850	6.850	6.900	6.850	6.900	3,119,000	21,487,996	6.8894	0.064	0.064	0.065	0.064	0.065	332,086,956	0.0647	-0.72%
1997-03-20	0	6.900	6.900	6.950	6.900	6.950	2,294,200	15,851,808	6.9095	0.065	0.065	0.065	0.065	0.065	244,268,642	0.0649	0.00%
1997-03-19	0	6.900	6.850	6.900	6.900	7.000	4,415,730	30,795,095	6.9740	0.065	0.064	0.065	0.065	0.066	470,152,720	0.0655	-1.43%
1997-03-18	0	7.000	6.950	7.100	6.950	7.000	868,000	6,024,300	6.9404	0.066	0.065	0.067	0.065	0.066	92,417,915	0.0652	0.00%
1997-03-17	0	7.000	7.000	7.050	6.900	7.100	5,370,000	37,584,400	6.9990	0.066	0.066	0.066	0.065	0.067	571,755,996	0.0657	2.94%
1997-03-14	0	6.800	-	6.800	6.800	7.200	5,624,000	39,707,600	7.0604	0.064	-	0.064	0.064	0.068	598,799,948	0.0663	-5.56%
1997-03-13	0	7.200	7.200	7.250	7.200	7.500	4,393,000	31,681,672	7.2119	0.068	0.068	0.068	0.068	0.070	467,732,605	0.0677	-4.64%
1997-03-12	0	7.550	-	7.600	7.400	7.750	2,923,230	21,989,523	7.5223	0.071	-	0.071	0.070	0.073	311,242,883	0.0707	2.03%
1997-03-11	0	7.400	7.300	7.400	7.100	7.450	4,518,500	32,290,950	7.1464	0.070	0.069	0.070	0.067	0.070	481,094,873	0.0671	4.96%
1997-03-10	0	7.050	7.000	7.100	7.050	7.100	674,000	4,762,290	7.0657	0.066	0.066	0.067	0.066	0.067	71,762,298	0.0664	-0.70%
1997-03-07	0	7.100	7.050	7.100	6.950	7.100	4,823,000	33,710,710	6.9896	0.067	0.066	0.067	0.065	0.067	513,515,674	0.0656	2.16%
1997-03-06	0	6.950	6.900	7.000	6.950	7.100	851,550	5,986,713	7.0304	0.065	0.065	0.066	0.065	0.067	90,666,447	0.0660	-1.42%
1997-03-05	0	7.050	6.950	7.050	7.000	7.100	2,232,000	15,993,400	7.1655	0.066	0.065	0.066	0.066	0.067	237,646,068	0.0673	-0.70%
1997-03-04	0	7.100	7.100	7.200	6.950	7.150	340,000	2,399,000	7.0559	0.067	0.067	0.068	0.065	0.067	36,200,566	0.0663	3.65%
1997-03-03	0	6.850	6.850	6.900	6.850	7.000	2,669,000	18,640,522	6.9841	0.064	0.064	0.065	0.064	0.066	284,174,442	0.0656	-1.30%
1997-02-28	0	7.000	6.900	7.000	6.950	7.400	1,690,000	12,272,324	7.2617	0.065	0.064	0.065	0.065	0.069	181,493,768	0.0676	-5.41%
1997-02-27	0	7.400	7.300	7.400	7.400	7.500	2,020,000	15,061,628	7.4563	0.069	0.068	0.069	0.069	0.070	216,933,379	0.0694	0.00%
1997-02-26	0	7.400	7.400	7.450	7.400	7.500	1,243,000	9,281,400	7.4669	0.069	0.069	0.069	0.069	0.070	133,489,203	0.0695	-1.33%
1997-02-25	0	7.500	7.400	7.500	7.400	7.500	690,000	5,154,900	7.4709	0.070	0.069	0.070	0.069	0.070	74,101,006	0.0696	0.00%
1997-02-24	0	7.500	7.450	7.500	7.400	7.500	1,930,000	14,463,100	7.4938	0.070	0.069	0.070	0.069	0.070	207,268,031	0.0698	2.04%
1997-02-21	0	7.350	7.300	7.350	7.300	7.750	4,048,600	30,533,960	7.5419	0.068	0.068	0.068	0.068	0.072	434,790,336	0.0702	-3.29%
1997-02-20	0	7.600	7.550	7.650	7.100	7.600	2,364,000	17,361,110	7.3440	0.071	0.070	0.071	0.066	0.071	253,876,489	0.0684	6.29%
1997-02-19	0	7.150	7.150	7.200	7.000	7.200	3,564,000	25,309,400	7.1014	0.067	0.067	0.067	0.065	0.067	382,747,803	0.0661	2.14%
1997-02-18	0	7.000	7.000	7.050	6.800	7.150	3,250,000	22,502,840	6.9240	0.065	0.065	0.066	0.063	0.067	349,026,476	0.0645	0.00%
1997-02-17	0	7.000	6.900	7.000	6.500	7.000	4,035,000	27,352,250	6.7787	0.065	0.064	0.065	0.061	0.065	433,329,794	0.0631	10.24%
1997-02-14	0	6.350	-	6.400	6.300	6.450	1,978,000	12,721,120	6.4313	0.059	-	0.060	0.059	0.060	212,422,883	0.0599	-1.55%
1997-02-13	0	6.450	6.450	6.500	6.450	6.550	2,527,000	16,416,280	6.4964	0.060	0.060	0.061	0.060	0.061	271,381,509	0.0605	0.00%
1997-02-12	0	6.450	6.450	6.500	6.300	6.500	3,243,000	20,805,850	6.4156	0.060	0.060	0.061	0.059	0.061	348,274,727	0.0597	2.38%
1997-02-11	0	6.300	6.250	6.300	6.200	6.300	4,038,000	25,370,200	6.2829	0.059	0.058	0.059	0.058	0.059	433,651,973	0.0585	0.00%
1997-02-10	0	6.300	6.250	6.300	6.250	6.400	877,850	5,530,178	6.2997	0.059	0.058	0.059	0.058	0.060	94,274,736	0.0587	-0.79%
1997-02-05	0	6.350	6.350	6.400	6.300	6.400	1,627,000	10,335,550	6.3525	0.059	0.059	0.060	0.059	0.060	174,728,024	0.0592	-0.78%
1997-02-04	0	6.400	6.350	6.400	6.250	6.400	1,362,000	8,612,100	6.3231	0.060	0.059	0.060	0.058	0.060	146,268,942	0.0589	0.79%
1997-02-03	0	6.350	6.300	6.350	6.200	6.350	1,033,000	6,489,900	6.2826	0.059	0.059	0.059	0.058	0.059	110,936,723	0.0585	2.42%
1997-01-31	0	6.200	6.200	6.350	6.200	6.300	875,500	5,495,475	6.2770	0.058	0.058	0.059	0.058	0.059	94,022,363	0.0584	-0.80%
1997-01-30	0	6.250	6.250	6.300	6.250	6.300	2,640,000	16,604,800	6.2897	0.058	0.058	0.059	0.058	0.059	283,516,891	0.0586	-0.79%
1997-01-29	0	6.300	6.250	6.300	6.200	6.350	2,768,000	17,408,600	6.2892	0.059	0.058	0.059	0.058	0.059	297,263,165	0.0586	-0.79%
1997-01-28	0	6.350	6.300	6.350	6.250	6.350	4,107,000	25,899,000	6.3061	0.059	0.059	0.059	0.058	0.059	441,062,073	0.0587	0.79%
1997-01-27	0	6.300	6.300	6.350	6.300	6.350	638,000	4,041,340	6.3344	0.059	0.059	0.059	0.059	0.059	68,516,582	0.0590	-2.33%
1997-01-24	0	6.450	6.400	6.450	6.250	6.450	1,596,000	10,161,060	6.3666	0.060	0.060	0.060	0.058	0.060	171,398,848	0.0593	0.00%
1997-01-23	0	6.450	6.400	6.450	6.250	6.450	1,891,550	12,005,863	6.3471	0.060	0.060	0.060	0.058	0.060	203,138,779	0.0591	0.00%
1997-01-22	0	6.450	6.400	6.450	6.400	6.650	2,787,000	18,112,150	6.4988	0.060	0.060	0.060	0.060	0.062	299,303,627	0.0605	-1.53%
1997-01-21	0	6.550	6.450	6.550	6.450	6.600	6,212,200	40,495,550	6.5187	0.061	0.060	0.061	0.060	0.061	667,145,316	0.0607	-0.76%
1997-01-20	0	6.600	6.600	6.650	6.450	6.650	5,579,000	36,491,960	6.5409	0.061	0.061	0.062	0.060	0.062	599,144,219	0.0609	2.33%
1997-01-17	0	6.450	6.400	6.450	6.400	6.500	1,320,000	8,492,800	6.4339	0.060	0.060	0.060	0.060	0.061	141,758,446	0.0599	0.00%
1997-01-16	0	6.450	6.400	6.450	6.350	6.450	1,716,000	11,008,500	6.4152	0.060	0.060	0.060	0.059	0.060	184,285,979	0.0597	2.38%
1997-01-15	0	6.300	6.350	6.400	6.300	6.400	906,000	5,762,500	6.3604	0.059	0.059	0.060	0.059	0.060	97,297,842	0.0592	-1.56%
1997-01-14	0	6.400	6.300	6.400	6.300	6.450	2,681,900	17,206,076	6.4156	0.060	0.059	0.060	0.059	0.060	288,016,648	0.0597	-0.78%
1997-01-13	0	6.450	6.400	6.450	6.400	6.450	826,000	5,307,400	6.4254	0.060	0.060	0.060	0.060	0.060	88,706,421	0.0598	0.00%
1997-01-10	0	6.450	6.400	6.450	6.300	6.600	934,200	5,962,230	6.3822	0.060	0.060	0.060	0.059	0.061	100,326,318	0.0594	-2.27%
1997-01-09	0	6.600	6.200	6.550	6.000	6.600	2,338,000	14,341,400	6.1340	0.061	0.058	0.061	0.056	0.061	251,084,277	0.0571	5.60%
1997-01-08	0	6.250	6.200	6.250	6.250	6.400	790,000	5,025,640	6.3616	0.058	0.058	0.058	0.058	0.060	84,840,282	0.0592	-3.10%
1997-01-07	0	6.450	6.300	6.450	6.250	6.450	689,000	4,360,900	6.3293	0.060	0.059	0.060	0.058	0.060	73,993,613	0.0589	1.57%
1997-01-06	0	6.350	6.300	6.350	6.300	6.400	1,492,000	9,457,700	6.3389	0.059	0.059	0.059	0.059	0.060	160,230,001	0.0590	0.79%
1997-01-03	0	6.300	6.250	6.300	6.250	6.300	2,474,000	15,533,400	6.2787	0.059	0.058	0.059	0.058	0.059	265,689,693	0.0585	0.80%
1997-01-02	0	6.250	6.250	6.350	6.200	6.350	1,338,000	8,393,850	6.2734	0.058	0.058	0.059	0.058	0.059	143,691,515	0.0584	-2.34%
1996-12-31	0	6.400	6.300	6.400	6.300	6.600	796,000	5,060,360	6.3572	0.060	0.059	0.060	0.059	0.061	85,484,638	0.0592	1.59%
1996-12-30	0	6.300	6.300	6.350	6.250	6.400	1,113,500	7,042,650	6.3248	0.059	0.059	0.059	0.058	0.060	119,581,840	0.0589	-1.56%
1996-12-27	0	6.400	6.400	6.450	6.350	6.450	1,141,000	7,341,140	6.4340	0.060	0.060	0.060	0.059	0.060	122,535,141	0.0599	-0.78%
1996-12-24	0	6.450	6.450	6.500	6.450	6.550	1,146,000	7,487,652	6.5337	0.060	0.060	0.061	0.060	0.061	123,072,105	0.0608	-1.53%
1996-12-23	0	6.550	6.500	6.550	6.550	6.650	1,022,000	6,720,700	6.5760	0.061	0.061	0.061	0.061	0.062	109,755,403	0.0612	-0.76%
1996-12-20	0	6.600	6.550	6.600	6.500	6.700	849,000	5,601,950	6.5983	0.061	0.061	0.061	0.061	0.062	91,176,455	0.0614	0.00%
1996-12-19	0	6.600	6.600	6.750	6.550	6.700	6,773,000	45,928,900	6.7812	0.061	0.061	0.063	0.061	0.062	727,371,177	0.0631	0.76%
1996-12-18	0	6.550	6.550	6.750	6.500	6.750	1,683,000	11,052,490	6.5671	0.061	0.061	0.063	0.061	0.063	180,742,018	0.0612	0.00%
1996-12-17	0	6.550	6.550	6.700	6.500	6.800	1,064,300	7,103,535	6.6744	0.061	0.061	0.062	0.061	0.063	114,298,117	0.0621	-5.07%
1996-12-16	0	6.900	6.850	7.000	6.550	7.000	1,950,000	13,150,400	6.7438	0.064	0.064	0.065	0.061	0.065	209,415,886	0.0628	6.15%
1996-12-13	0	6.500	6.500	6.650	6.350	6.800	2,194,000	14,302,100	6.5187	0.061	0.061	0.062	0.059	0.063	235,619,720	0.0607	-4.41%
1996-12-12	0	6.800	6.750	6.800	6.700	6.850	774,000	5,264,000	6.8010	0.063	0.063	0.063	0.062	0.064	83,121,998	0.0633	-0.73%
1996-12-11	0	6.850	6.750	6.850	6.700	6.850	1,604,000	10,859,540	6.7703	0.064	0.063	0.064	0.062	0.064	172,257,990	0.0630	1.48%
1996-12-10	0	6.750	6.700	6.750	6.650	6.750	1,108,500	7,421,900	6.6954	0.063	0.062	0.063	0.062	0.063	119,044,877	0.0623	2.27%
1996-12-09	0	6.600	6.500	6.600	6.500	6.650	1,007,300	6,666,820	6.6185	0.061	0.061	0.061	0.061	0.062	108,176,729	0.0616	0.00%
1996-12-06	0	6.600	6.600	6.800	6.550	6.900	4,274,000	28,819,700	6.7430	0.061	0.061	0.063	0.061	0.064	458,996,664	0.0628	-3.65%
1996-12-05	0	6.850	6.800	6.850	6.850	6.900	1,028,000	7,051,800	6.8597	0.064	0.063	0.064	0.064	0.064	110,399,759	0.0639	-0.72%
1996-12-04	0	6.900	6.850	6.900	6.800	6.900	2,228,000	15,249,764	6.8446	0.064	0.064	0.064	0.063	0.064	239,271,074	0.0637	0.73%
1996-12-03	0	6.850	6.800	6.900	6.750	6.950	2,110,000	14,506,500	6.8751	0.064	0.063	0.064	0.063	0.065	226,598,728	0.0640	-1.44%
1996-12-02	0	6.950	6.900	6.950	6.950	7.100	1,350,000	9,455,132	7.0038	0.065	0.064	0.065	0.065	0.066	144,980,229	0.0652	-1.42%
1996-11-29	0	7.050	7.050	7.100	7.050	7.150	1,053,550	7,478,295	7.0982	0.066	0.066	0.066	0.066	0.067	113,143,644	0.0661	0.00%
1996-11-28	0	7.050	7.050	7.250	7.050	7.450	5,396,000	38,724,000	7.1764	0.066	0.066	0.068	0.066	0.069	579,491,343	0.0668	1.59%
1996-11-27	0	7.000	6.950	7.000	6.950	7.300	1,206,100	8,596,890	7.1278	0.065	0.064	0.065	0.064	0.067	130,646,235	0.0658	-3.45%
1996-11-26	0	7.250	7.250	7.400	6.900	7.400	3,237,500	23,168,950	7.1564	0.067	0.067	0.068	0.064	0.068	350,689,981	0.0661	5.07%
1996-11-25	0	6.900	6.850	6.900	6.800	6.900	2,734,000	18,561,600	6.7892	0.064	0.063	0.064	0.063	0.064	296,150,242	0.0627	1.47%
1996-11-22	0	6.800	6.700	6.800	6.650	7.000	1,834,000	12,467,200	6.7978	0.063	0.062	0.063	0.061	0.065	198,661,135	0.0628	-1.45%
1996-11-21	0	6.900	6.850	6.900	6.850	7.100	2,465,000	17,217,470	6.9848	0.064	0.063	0.064	0.063	0.066	267,011,831	0.0645	-2.82%
1996-11-20	0	7.100	7.000	7.100	7.050	7.100	1,118,000	7,897,800	7.0642	0.066	0.065	0.066	0.065	0.066	121,103,135	0.0652	2.90%
1996-11-19	0	6.900	6.900	7.050	6.900	7.200	1,675,000	11,942,900	7.1301	0.064	0.064	0.065	0.064	0.066	181,438,060	0.0658	-6.76%
1996-11-18	0	7.400	7.200	-	6.900	7.400	2,589,000	18,432,600	7.1196	0.068	0.066	-	0.064	0.068	280,443,663	0.0657	8.03%
1996-11-15	0	6.850	6.800	6.850	6.600	6.900	493,000	3,324,200	6.7428	0.063	0.063	0.063	0.061	0.064	53,402,366	0.0622	5.38%
1996-11-14	0	6.500	-	6.500	6.500	6.850	1,798,000	12,089,500	6.7239	0.060	-	0.060	0.060	0.063	194,761,571	0.0621	-6.47%
1996-11-13	0	6.950	6.900	6.950	6.900	7.050	2,374,000	16,612,700	6.9978	0.064	0.064	0.064	0.064	0.065	257,154,599	0.0646	-0.71%
1996-11-12	0	7.000	6.900	7.000	6.900	7.300	1,328,000	9,356,360	7.0455	0.065	0.064	0.065	0.064	0.067	143,850,593	0.0650	-3.45%
1996-11-11	0	7.250	7.250	7.300	7.250	7.400	1,840,000	13,498,075	7.3359	0.067	0.067	0.067	0.067	0.068	199,311,062	0.0677	-2.03%
1996-11-08	0	7.400	7.350	7.400	7.100	7.500	671,400	4,927,950	7.3398	0.068	0.068	0.068	0.066	0.069	72,726,874	0.0678	3.50%
1996-11-07	0	7.150	7.000	7.150	6.950	7.150	744,000	5,274,300	7.0891	0.066	0.065	0.066	0.064	0.066	80,590,995	0.0654	0.70%
1996-11-06	0	7.100	7.000	7.100	7.000	7.100	1,096,000	7,686,900	7.0136	0.066	0.065	0.066	0.065	0.066	118,720,068	0.0647	1.43%
1996-11-05	0	7.000	6.950	7.000	6.850	7.050	653,000	4,564,838	6.9906	0.065	0.064	0.065	0.063	0.065	70,733,763	0.0645	2.19%
1996-11-04	0	6.850	6.850	7.000	6.750	7.000	1,619,000	11,111,375	6.8631	0.063	0.063	0.065	0.062	0.065	175,372,071	0.0634	1.48%
1996-11-01	0	6.750	6.700	6.750	6.600	6.850	1,915,200	12,925,360	6.7488	0.062	0.062	0.062	0.061	0.063	207,456,819	0.0623	2.27%
1996-10-31	0	6.600	6.450	6.600	6.300	6.600	888,000	5,651,600	6.3644	0.061	0.060	0.061	0.058	0.061	96,189,252	0.0588	5.60%
1996-10-30	0	6.250	6.250	6.300	6.250	6.400	1,072,000	6,802,900	6.3460	0.058	0.058	0.058	0.058	0.059	116,120,358	0.0586	2.46%
1996-10-29	0	6.100	6.050	6.200	6.050	6.250	1,518,000	9,363,000	6.1680	0.056	0.056	0.057	0.056	0.058	164,431,627	0.0569	-1.61%
1996-10-28	0	6.200	6.200	6.250	6.150	6.250	1,002,000	6,234,200	6.2218	0.057	0.057	0.058	0.057	0.058	108,537,872	0.0574	-0.80%
1996-10-25	0	6.250	6.250	6.300	6.250	6.350	646,000	4,071,900	6.3033	0.058	0.058	0.058	0.058	0.059	69,975,514	0.0582	-1.57%
1996-10-24	0	6.350	6.350	6.400	6.300	6.400	895,000	5,710,900	6.3809	0.059	0.059	0.059	0.058	0.059	96,947,500	0.0589	-0.31%
1996-10-23	0	6.500	6.500	6.550	6.500	6.650	1,004,000	6,661,200	6.6347	0.059	0.059	0.059	0.059	0.060	110,973,994	0.0600	-3.70%
1996-10-22	0	6.750	6.700	6.750	6.700	6.900	1,926,200	13,052,670	6.7764	0.061	0.061	0.061	0.061	0.062	212,906,482	0.0613	0.75%
1996-10-18	0	6.700	6.650	6.700	6.550	6.750	1,579,000	10,569,750	6.6940	0.061	0.060	0.061	0.059	0.061	174,529,818	0.0606	3.08%
1996-10-17	0	6.500	6.400	6.500	6.400	6.550	1,456,000	9,479,200	6.5104	0.059	0.058	0.059	0.058	0.059	160,934,398	0.0589	0.78%
1996-10-16	0	6.450	6.450	6.500	6.400	6.550	1,710,000	11,004,200	6.4352	0.058	0.058	0.059	0.058	0.059	189,009,492	0.0582	1.57%
1996-10-15	0	6.350	6.350	6.400	6.300	6.350	1,873,100	11,816,310	6.3084	0.057	0.057	0.058	0.057	0.057	207,037,240	0.0571	1.60%
1996-10-14	0	6.250	6.250	6.350	6.150	6.300	2,294,000	14,269,900	6.2205	0.057	0.057	0.057	0.056	0.057	253,560,103	0.0563	0.00%
1996-10-11	0	6.250	6.250	6.300	6.250	6.400	3,120,000	19,766,100	6.3353	0.057	0.057	0.057	0.057	0.058	344,859,425	0.0573	0.00%
1996-10-10	0	6.250	6.250	6.300	6.200	6.350	3,157,500	19,742,900	6.2527	0.057	0.057	0.057	0.056	0.057	349,004,370	0.0566	1.63%
1996-10-09	0	6.150	6.150	6.200	6.000	6.200	2,742,000	16,546,100	6.0343	0.056	0.056	0.056	0.054	0.056	303,078,379	0.0546	3.36%
1996-10-08	0	5.950	5.950	6.000	5.950	6.100	837,200	5,030,160	6.0083	0.054	0.054	0.054	0.054	0.055	92,537,279	0.0544	-0.83%
1996-10-07	0	6.000	5.950	6.000	5.950	6.100	4,826,550	29,002,703	6.0090	0.054	0.054	0.054	0.054	0.055	533,487,582	0.0544	0.00%
1996-10-04	0	6.000	5.950	6.000	5.850	6.150	4,509,500	27,146,750	6.0199	0.054	0.054	0.054	0.053	0.056	498,443,454	0.0545	3.45%
1996-10-03	0	5.800	5.800	5.850	5.650	5.850	4,036,000	23,328,400	5.7801	0.052	0.052	0.053	0.051	0.053	446,106,615	0.0523	2.65%
1996-10-02	0	5.650	5.600	5.650	5.600	5.650	4,046,000	22,652,200	5.5987	0.051	0.051	0.051	0.051	0.051	447,211,934	0.0507	1.80%
1996-10-01	0	5.550	5.500	5.550	5.450	5.650	1,498,000	8,290,450	5.5343	0.050	0.050	0.050	0.049	0.051	165,576,737	0.0501	-3.48%
1996-09-30	0	5.750	5.650	5.750	5.650	5.750	919,000	5,256,000	5.7193	0.052	0.051	0.052	0.051	0.052	101,578,786	0.0517	2.68%
1996-09-27	0	5.600	5.600	5.650	5.500	5.750	4,156,000	23,351,340	5.6187	0.051	0.051	0.051	0.050	0.052	459,370,439	0.0508	0.00%
1996-09-26	0	5.600	5.550	5.600	5.450	5.650	2,583,100	14,498,634	5.6129	0.051	0.050	0.051	0.049	0.051	285,514,866	0.0508	-1.75%
1996-09-25	0	5.700	5.500	5.700	5.600	5.750	1,312,501	7,498,090	5.7128	0.052	0.050	0.052	0.051	0.052	145,073,186	0.0517	2.70%
1996-09-24	0	5.550	5.500	5.550	5.400	5.550	1,641,200	9,071,778	5.5275	0.050	0.050	0.050	0.049	0.050	181,404,900	0.0500	2.78%
1996-09-23	0	5.400	5.300	5.450	5.350	5.450	549,000	2,961,050	5.3935	0.049	0.048	0.049	0.048	0.049	60,681,995	0.0488	1.89%
1996-09-20	0	5.300	5.250	5.300	5.300	5.450	1,010,000	5,421,100	5.3674	0.048	0.047	0.048	0.048	0.049	111,637,186	0.0486	1.92%
1996-09-19	0	5.200	5.150	5.200	5.150	5.350	1,997,000	10,509,200	5.2625	0.047	0.047	0.047	0.047	0.048	220,732,138	0.0476	-1.89%
1996-09-18	0	5.300	5.300	5.350	5.300	5.400	704,000	3,778,240	5.3668	0.048	0.048	0.048	0.048	0.049	77,814,434	0.0486	0.95%
1996-09-17	0	5.250	5.200	5.300	5.150	5.450	2,350,000	12,458,600	5.3015	0.047	0.047	0.048	0.047	0.049	259,749,887	0.0480	-3.67%
1996-09-16	0	5.450	-	5.450	5.450	5.550	966,000	5,313,600	5.5006	0.049	-	0.049	0.049	0.050	106,773,783	0.0498	0.00%
1996-09-13	0	5.450	5.450	5.500	5.450	5.500	628,200	3,436,850	5.4709	0.049	0.049	0.050	0.049	0.050	69,436,119	0.0495	-0.91%
1996-09-12	0	5.500	5.450	5.500	5.450	5.500	1,552,530	8,535,458	5.4978	0.050	0.049	0.050	0.049	0.050	171,604,039	0.0497	0.00%
1996-09-11	0	5.500	5.450	5.500	5.400	5.500	441,000	2,409,950	5.4647	0.050	0.049	0.050	0.049	0.050	48,744,553	0.0494	0.92%
1996-09-10	0	5.450	5.450	5.500	5.450	5.500	595,000	3,262,684	5.4835	0.049	0.049	0.050	0.049	0.050	65,766,461	0.0496	-0.91%
1996-09-09	0	5.500	5.450	5.500	5.450	5.500	345,500	1,883,972	5.4529	0.050	0.049	0.050	0.049	0.050	38,188,760	0.0493	1.85%
1996-09-06	0	5.400	5.350	5.400	5.350	5.450	625,000	3,366,810	5.3869	0.049	0.048	0.049	0.048	0.049	69,082,417	0.0487	0.93%
1996-09-05	0	5.350	5.350	5.400	5.300	5.500	852,000	4,597,720	5.3964	0.048	0.048	0.049	0.048	0.050	94,173,151	0.0488	-2.73%
1996-09-04	0	5.500	5.400	5.450	5.250	5.500	1,308,870	7,064,750	5.3976	0.050	0.049	0.049	0.047	0.050	144,671,845	0.0488	4.76%
1996-09-03	0	5.250	5.250	5.300	5.100	5.400	376,000	1,981,000	5.2686	0.047	0.047	0.048	0.046	0.049	41,559,982	0.0477	-2.78%
1996-09-02	0	5.400	5.400	5.450	5.400	5.450	282,000	1,534,250	5.4406	0.049	0.049	0.049	0.049	0.049	31,169,986	0.0492	-0.92%
1996-08-30	0	5.450	5.400	5.450	5.350	5.550	608,000	3,328,930	5.4752	0.049	0.049	0.049	0.048	0.050	67,203,375	0.0495	-1.80%
1996-08-29	0	5.550	5.550	5.600	5.550	5.700	417,500	2,340,800	5.6067	0.050	0.050	0.051	0.050	0.052	46,147,054	0.0507	-0.89%
1996-08-28	0	5.600	5.550	5.600	5.550	5.750	398,000	2,238,400	5.6241	0.051	0.050	0.051	0.050	0.052	43,991,683	0.0509	-1.75%
1996-08-27	0	5.700	5.600	5.700	5.550	5.750	575,000	3,248,100	5.6489	0.052	0.051	0.052	0.050	0.052	63,555,823	0.0511	-2.56%
1996-08-23	0	5.850	5.750	5.900	5.700	5.850	523,100	3,007,305	5.7490	0.053	0.052	0.053	0.052	0.053	57,819,220	0.0520	2.63%
1996-08-22	0	5.700	5.650	5.700	5.600	5.700	515,500	2,924,400	5.6729	0.052	0.051	0.052	0.051	0.052	56,979,177	0.0513	0.88%
1996-08-21	0	5.650	5.600	5.650	5.600	5.750	387,700	2,204,850	5.6870	0.051	0.051	0.051	0.051	0.052	42,853,205	0.0515	-0.88%
1996-08-20	0	5.700	5.450	5.700	5.600	5.700	1,111,500	6,283,530	5.6532	0.052	0.049	0.052	0.051	0.052	122,856,170	0.0511	2.70%
1996-08-19	0	5.550	5.550	5.600	5.500	5.600	1,011,500	5,603,650	5.5399	0.050	0.050	0.051	0.050	0.051	111,802,983	0.0501	0.91%
1996-08-16	0	5.500	5.400	5.500	5.450	5.500	906,000	4,954,100	5.4681	0.050	0.049	0.050	0.049	0.050	100,141,871	0.0495	0.92%
1996-08-15	0	5.450	5.400	5.450	5.400	5.450	900,000	4,903,100	5.4479	0.049	0.049	0.049	0.049	0.049	99,478,680	0.0493	0.00%
1996-08-14	0	5.450	5.400	5.450	5.450	5.500	638,000	3,477,500	5.4506	0.049	0.049	0.049	0.049	0.050	70,519,331	0.0493	-0.91%
1996-08-13	0	5.500	5.450	5.500	5.400	5.500	984,800	5,372,960	5.4559	0.050	0.049	0.050	0.049	0.050	108,851,783	0.0494	0.00%
1996-08-12	0	5.500	5.450	5.500	5.300	5.500	742,000	4,048,720	5.4565	0.050	0.049	0.050	0.048	0.050	82,014,645	0.0494	2.80%
1996-08-09	0	5.350	5.350	5.400	5.300	5.350	220,000	1,177,740	5.3534	0.048	0.048	0.049	0.048	0.048	24,317,011	0.0484	-2.73%
1996-08-08	0	5.500	5.300	5.500	5.350	5.500	1,108,300	6,074,045	5.4805	0.050	0.048	0.050	0.048	0.050	122,502,468	0.0496	1.85%
1996-08-07	0	5.400	5.350	5.400	5.200	5.400	268,000	1,428,400	5.3299	0.049	0.048	0.049	0.047	0.049	29,622,540	0.0482	3.85%
1996-08-06	0	5.200	5.200	5.250	5.200	5.400	270,000	1,441,300	5.3381	0.047	0.047	0.047	0.047	0.049	29,843,604	0.0483	-4.59%
1996-08-05	0	5.450	5.450	5.500	5.450	5.500	888,000	4,838,390	5.4486	0.049	0.049	0.050	0.049	0.050	98,152,298	0.0493	0.00%
1996-08-02	0	5.450	5.350	5.450	5.300	5.450	937,500	5,036,250	5.3720	0.049	0.048	0.049	0.048	0.049	103,623,625	0.0486	2.83%
1996-08-01	0	5.300	5.200	5.300	5.100	5.300	972,200	5,026,146	5.1699	0.048	0.047	0.048	0.046	0.048	107,459,081	0.0468	3.92%
1996-07-31	0	5.100	5.100	5.150	5.050	5.150	2,876,000	14,708,100	5.1141	0.046	0.046	0.047	0.046	0.047	317,889,649	0.0463	0.00%
1996-07-30	0	5.100	5.050	5.100	5.050	5.100	741,000	3,743,700	5.0522	0.046	0.046	0.046	0.046	0.046	81,904,113	0.0457	0.00%
1996-07-29	0	5.100	5.050	5.100	5.050	5.100	676,000	3,437,800	5.0855	0.046	0.046	0.046	0.046	0.046	74,719,542	0.0460	0.00%
1996-07-26	0	5.100	5.050	5.100	5.000	5.100	2,114,500	10,722,400	5.0709	0.046	0.046	0.046	0.045	0.046	233,719,633	0.0459	0.99%
1996-07-25	0	5.050	5.000	5.050	5.000	5.100	862,000	4,354,700	5.0519	0.046	0.045	0.046	0.045	0.046	95,278,469	0.0457	0.00%
1996-07-24	0	5.050	5.000	5.050	5.000	5.250	3,248,000	16,547,100	5.0946	0.046	0.045	0.046	0.045	0.047	359,007,504	0.0461	-2.88%
1996-07-23	0	5.200	5.200	5.300	5.000	5.250	999,000	5,057,350	5.0624	0.047	0.047	0.048	0.045	0.047	110,421,335	0.0458	1.96%
1996-07-22	0	5.100	5.050	5.200	5.000	5.200	646,600	3,260,610	5.0427	0.046	0.046	0.047	0.045	0.047	71,469,905	0.0456	0.99%
1996-07-19	0	5.050	5.000	5.050	4.975	5.050	1,330,000	6,652,800	5.0021	0.046	0.045	0.046	0.045	0.046	147,007,383	0.0453	2.54%
1996-07-18	0	4.925	4.900	4.925	4.850	4.950	240,011	1,181,152	4.9212	0.045	0.044	0.045	0.044	0.045	26,528,864	0.0445	1.55%
1996-07-17	0	4.850	4.850	4.925	4.800	5.000	764,000	3,742,140	4.8981	0.044	0.044	0.045	0.043	0.045	84,446,346	0.0443	-2.02%
1996-07-16	0	4.950	4.925	4.950	4.800	4.950	2,310,000	11,268,500	4.8781	0.045	0.045	0.045	0.043	0.045	255,328,613	0.0441	0.00%
1996-07-15	0	4.950	4.950	4.975	4.925	5.000	288,000	1,428,700	4.9608	0.045	0.045	0.045	0.045	0.045	31,833,178	0.0449	-1.00%
1996-07-12	0	5.000	5.000	5.100	4.950	5.000	2,290,629	11,427,102	4.9886	0.045	0.045	0.046	0.045	0.045	253,187,500	0.0451	-1.96%
1996-07-11	0	5.100	5.050	5.100	5.000	5.100	1,400,000	7,051,084	5.0365	0.046	0.046	0.046	0.045	0.046	154,744,614	0.0456	0.99%
1996-07-10	0	5.050	5.050	5.100	4.975	5.100	1,180,000	5,947,200	5.0400	0.046	0.046	0.046	0.045	0.046	130,427,603	0.0456	2.02%
1996-07-09	0	4.950	4.950	4.975	4.925	4.975	3,023,000	14,977,300	4.9544	0.045	0.045	0.045	0.045	0.045	334,137,834	0.0448	-1.00%
1996-07-08	0	5.000	4.975	5.000	4.925	5.050	1,629,908	8,132,166	4.9893	0.045	0.045	0.045	0.045	0.046	180,156,774	0.0451	-2.91%
1996-07-05	0	5.150	5.150	5.300	5.150	5.250	463,000	2,394,825	5.1724	0.047	0.047	0.048	0.047	0.047	51,176,254	0.0468	-1.90%
1996-07-04	0	5.250	5.200	5.250	5.150	5.300	424,000	2,214,000	5.2217	0.047	0.047	0.047	0.047	0.048	46,865,512	0.0472	2.94%
1996-07-03	0	5.100	5.050	5.300	5.100	5.350	1,041,000	5,498,750	5.2822	0.046	0.046	0.048	0.046	0.048	115,063,673	0.0478	-3.77%
1996-07-02	0	5.300	5.250	5.300	5.300	5.300	520,000	2,759,900	5.3075	0.048	0.047	0.048	0.048	0.048	57,476,571	0.0480	0.00%
1996-07-01	0	5.300	5.300	5.350	5.250	5.400	2,520,000	13,374,100	5.3072	0.048	0.048	0.048	0.047	0.049	278,540,305	0.0480	0.00%
1996-06-28	0	5.300	5.250	5.300	5.250	5.300	1,096,000	5,798,520	5.2906	0.048	0.047	0.048	0.047	0.048	121,142,926	0.0479	0.00%
1996-06-27	0	5.300	5.250	5.300	5.200	5.350	2,922,000	15,463,000	5.2919	0.048	0.047	0.048	0.047	0.048	322,974,115	0.0479	-2.75%
1996-06-26	0	5.450	5.350	5.450	5.450	5.500	968,000	5,312,660	5.4883	0.049	0.048	0.049	0.049	0.050	106,994,847	0.0497	-0.91%
1996-06-25	0	5.500	5.450	5.500	5.500	5.550	581,550	3,210,515	5.5206	0.050	0.049	0.050	0.050	0.050	64,279,807	0.0499	-0.90%
1996-06-24	0	5.550	5.450	5.550	5.500	5.550	704,000	3,906,600	5.5491	0.050	0.049	0.050	0.050	0.050	77,814,434	0.0502	-0.89%
1996-06-21	0	5.600	5.550	5.600	5.500	5.650	894,000	4,962,300	5.5507	0.051	0.050	0.051	0.050	0.051	98,815,489	0.0502	-1.75%
1996-06-19	0	5.700	5.700	5.750	5.600	5.750	260,000	1,481,500	5.6981	0.052	0.052	0.052	0.051	0.052	28,738,285	0.0516	0.00%
1996-06-18	0	5.700	5.650	5.700	5.400	5.750	892,000	4,989,200	5.5933	0.052	0.051	0.052	0.049	0.052	98,594,425	0.0506	6.54%
1996-06-14	0	5.350	5.300	5.350	5.300	5.450	407,000	2,176,300	5.3472	0.048	0.048	0.048	0.048	0.049	44,986,470	0.0484	-2.73%
1996-06-13	0	5.500	5.450	5.500	5.450	5.500	638,000	3,506,600	5.4962	0.050	0.049	0.050	0.049	0.050	70,519,331	0.0497	0.00%
1996-06-12	0	5.500	5.500	5.550	5.450	5.550	1,306,400	7,189,720	5.5035	0.050	0.050	0.050	0.049	0.050	144,398,831	0.0498	-0.90%
1996-06-11	0	5.550	5.500	5.550	5.500	5.600	602,000	3,332,700	5.5360	0.050	0.050	0.050	0.050	0.051	66,540,184	0.0501	0.91%
1996-06-10	0	5.500	5.500	5.550	5.500	5.550	578,000	3,180,500	5.5026	0.050	0.050	0.050	0.050	0.050	63,887,419	0.0498	-0.90%
1996-06-07	0	5.550	5.500	5.550	5.500	5.650	879,000	4,920,150	5.5974	0.050	0.050	0.050	0.050	0.051	97,157,511	0.0506	-0.89%
1996-06-06	0	5.600	5.600	5.650	5.600	5.650	638,000	3,603,700	5.6484	0.051	0.051	0.051	0.051	0.051	70,519,331	0.0511	0.90%
1996-06-05	0	5.550	5.550	5.600	5.500	5.550	174,000	967,500	5.5603	0.050	0.050	0.051	0.050	0.050	19,232,545	0.0503	-0.89%
1996-06-04	0	5.600	5.550	5.600	5.550	5.600	275,000	1,536,500	5.5873	0.051	0.050	0.051	0.050	0.051	30,396,263	0.0505	0.90%
1996-06-03	0	5.550	5.550	5.600	5.550	5.600	615,000	3,435,400	5.5860	0.050	0.050	0.051	0.050	0.051	67,977,098	0.0505	-0.89%
1996-05-31	0	5.600	5.600	5.650	5.600	5.650	1,013,000	5,704,150	5.6309	0.051	0.051	0.051	0.051	0.051	111,968,781	0.0509	-0.88%
1996-05-30	0	5.650	5.600	5.650	5.600	5.650	810,000	4,554,200	5.6225	0.051	0.051	0.051	0.051	0.051	89,530,812	0.0509	0.89%
1996-05-29	0	5.650	5.650	5.700	5.650	5.700	394,000	2,227,750	5.6542	0.051	0.051	0.051	0.051	0.051	43,938,391	0.0507	0.00%
1996-05-28	0	5.650	5.600	5.650	5.600	5.700	150,000	847,400	5.6493	0.051	0.050	0.051	0.050	0.051	16,727,814	0.0507	-0.88%
1996-05-27	0	5.700	5.700	5.750	5.700	5.750	325,000	1,861,400	5.7274	0.051	0.051	0.052	0.051	0.052	36,243,597	0.0514	0.00%
1996-05-24	0	5.700	5.650	5.700	5.650	5.700	558,000	3,175,400	5.6907	0.051	0.051	0.051	0.051	0.051	62,227,467	0.0510	0.88%
1996-05-23	0	5.650	5.650	5.700	5.600	5.750	19,436,000	114,432,240	5.8876	0.051	0.051	0.051	0.050	0.052	2,167,478,592	0.0528	-0.88%
1996-05-22	0	5.700	5.600	5.650	5.650	5.750	2,604,000	14,869,600	5.7103	0.051	0.050	0.051	0.051	0.052	290,394,847	0.0512	-1.72%
1996-05-21	0	5.800	5.750	5.800	5.650	5.850	1,107,000	6,349,900	5.7361	0.052	0.052	0.052	0.051	0.052	123,451,266	0.0514	-1.69%
1996-05-20	0	5.900	5.900	5.950	5.650	6.000	3,760,000	22,020,900	5.8566	0.053	0.053	0.053	0.051	0.054	419,310,532	0.0525	5.36%
1996-05-17	0	5.600	5.600	5.650	5.300	5.600	4,413,500	24,364,325	5.5204	0.050	0.050	0.051	0.048	0.050	492,188,041	0.0495	6.67%
1996-05-16	0	5.250	5.250	5.300	5.150	5.300	807,800	4,226,275	5.2318	0.047	0.047	0.048	0.046	0.048	90,084,853	0.0469	0.00%
1996-05-15	0	5.250	5.150	5.300	5.000	5.250	13,898,000	69,683,474	5.0139	0.047	0.046	0.048	0.045	0.047	1,549,887,707	0.0450	3.96%
1996-05-14	0	5.050	5.050	5.100	4.875	5.250	2,527,000	12,684,675	5.0197	0.045	0.045	0.046	0.044	0.047	281,807,903	0.0450	2.54%
1996-05-13	0	4.925	4.925	4.950	4.900	5.100	1,020,000	5,072,800	4.9733	0.044	0.044	0.044	0.044	0.046	113,749,134	0.0446	-2.48%
1996-05-10	0	5.050	5.050	5.100	5.050	5.100	594,000	3,009,020	5.0657	0.045	0.045	0.046	0.045	0.046	66,242,143	0.0454	-1.94%
1996-05-09	0	5.150	5.100	5.150	5.100	5.150	1,680,400	8,653,080	5.1494	0.046	0.046	0.046	0.046	0.046	187,396,122	0.0462	0.00%
1996-05-08	0	5.150	5.150	5.200	5.150	5.200	1,580,000	8,155,300	5.1616	0.046	0.046	0.047	0.046	0.047	176,199,639	0.0463	0.00%
1996-05-07	0	5.150	5.150	5.200	5.100	5.200	1,358,000	6,960,300	5.1254	0.046	0.046	0.047	0.046	0.047	151,442,474	0.0460	0.98%
1996-05-06	0	5.100	5.050	5.100	5.050	5.200	1,451,000	7,433,609	5.1231	0.046	0.045	0.046	0.045	0.047	161,813,719	0.0459	-1.92%
1996-05-03	0	5.200	5.200	5.250	5.200	5.250	2,246,000	11,784,200	5.2467	0.047	0.047	0.047	0.047	0.047	250,471,132	0.0470	-1.89%
1996-05-02	0	5.300	5.250	5.300	5.300	5.300	1,398,000	7,408,800	5.2996	0.048	0.047	0.048	0.048	0.048	155,903,225	0.0475	0.00%
1996-05-01	0	5.300	5.200	5.350	5.250	5.350	2,002,000	10,553,200	5.2713	0.048	0.047	0.048	0.047	0.048	223,260,555	0.0473	0.95%
1996-04-30	0	5.250	5.200	5.250	5.200	5.250	1,304,000	6,789,900	5.2070	0.047	0.047	0.047	0.047	0.047	145,420,461	0.0467	-0.94%
1996-04-29	0	5.300	5.200	5.250	5.100	5.300	1,493,000	7,767,550	5.2026	0.048	0.047	0.047	0.046	0.048	166,497,507	0.0467	3.92%
1996-04-26	0	5.100	5.100	5.150	5.100	5.150	1,590,000	8,110,500	5.1009	0.046	0.046	0.046	0.046	0.046	177,314,826	0.0457	0.00%
1996-04-25	0	5.100	5.100	5.150	5.050	5.150	1,538,000	7,820,300	5.0847	0.046	0.046	0.046	0.045	0.046	171,515,851	0.0456	-0.97%
1996-04-24	0	5.150	5.100	5.150	5.100	5.150	1,332,000	6,836,100	5.1322	0.046	0.046	0.046	0.046	0.046	148,542,986	0.0460	0.98%
1996-04-23	0	5.100	5.050	5.100	5.050	5.100	8,696,000	43,944,400	5.0534	0.046	0.045	0.046	0.045	0.046	969,767,125	0.0453	2.00%
1996-04-22	0	5.000	5.000	5.050	5.000	5.100	5,396,000	27,248,200	5.0497	0.045	0.045	0.045	0.045	0.046	601,755,221	0.0453	0.00%
1996-04-19	0	5.000	4.975	5.000	4.975	5.200	5,076,000	25,471,250	5.0180	0.045	0.045	0.045	0.045	0.047	566,069,219	0.0450	-4.76%
1996-04-18	0	5.250	5.200	5.250	5.250	5.300	4,584,580	24,083,700	5.2532	0.047	0.047	0.047	0.047	0.048	511,266,670	0.0471	-0.94%
1996-04-17	0	5.300	5.250	5.300	5.100	5.350	14,984,000	77,332,900	5.1610	0.048	0.047	0.048	0.046	0.048	1,670,997,079	0.0463	1.92%
1996-04-16	0	5.200	5.150	5.200	5.050	5.200	1,620,000	8,318,100	5.1346	0.047	0.046	0.047	0.045	0.047	180,660,389	0.0460	4.00%
1996-04-15	0	5.000	5.000	5.050	4.975	5.100	4,278,000	21,679,500	5.0677	0.045	0.045	0.045	0.045	0.046	477,077,249	0.0454	0.50%
1996-04-12	0	4.975	4.950	5.000	4.800	4.975	376,000	1,816,218	4.8304	0.045	0.044	0.045	0.043	0.045	41,931,053	0.0433	3.65%
1996-04-11	0	4.800	4.800	4.850	4.775	4.850	308,000	1,483,350	4.8161	0.043	0.043	0.043	0.043	0.043	34,347,778	0.0432	-1.03%
1996-04-10	0	4.850	4.850	4.975	4.850	4.975	954,000	4,693,800	4.9201	0.043	0.043	0.045	0.043	0.045	106,388,896	0.0441	-2.51%
1996-04-09	0	4.975	4.975	5.000	4.950	5.000	572,000	2,845,050	4.9739	0.045	0.045	0.045	0.044	0.045	63,788,730	0.0446	-1.49%
1996-04-03	0	5.050	5.000	5.050	5.000	5.150	1,162,500	5,929,050	5.1003	0.045	0.045	0.045	0.045	0.046	129,640,557	0.0457	-0.98%
1996-04-02	0	5.100	5.050	5.100	4.975	5.100	388,000	1,960,800	5.0536	0.046	0.045	0.046	0.045	0.046	43,269,278	0.0453	2.00%
1996-04-01	0	5.000	5.000	5.050	4.950	5.000	797,000	3,974,400	4.9867	0.045	0.045	0.045	0.044	0.045	88,880,451	0.0447	-0.99%
1996-03-29	0	5.050	5.050	5.150	5.000	5.150	3,338,000	16,825,340	5.0405	0.045	0.045	0.046	0.045	0.046	372,249,616	0.0452	1.00%
1996-03-28	0	5.000	4.975	5.000	4.975	5.250	1,169,000	5,872,250	5.0233	0.045	0.045	0.045	0.045	0.047	130,365,429	0.0450	-4.76%
1996-03-27	0	5.250	5.200	5.250	5.200	5.300	788,000	4,140,016	5.2538	0.047	0.047	0.047	0.047	0.048	87,876,782	0.0471	-1.87%
1996-03-26	0	5.350	5.250	5.350	5.250	5.400	1,938,000	10,317,000	5.3235	0.048	0.047	0.048	0.047	0.048	216,123,354	0.0477	0.00%
1996-03-25	0	5.350	5.300	5.350	5.200	5.350	712,000	3,756,100	5.2754	0.048	0.048	0.048	0.047	0.048	79,401,356	0.0473	4.90%
1996-03-22	0	5.100	5.050	5.100	5.100	5.200	320,000	1,645,600	5.1425	0.046	0.045	0.046	0.046	0.047	35,686,003	0.0461	-1.92%
1996-03-21	1	5.200	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
1996-03-20	0	5.200	5.200	5.250	5.200	5.400	850,000	4,495,900	5.2893	0.047	0.047	0.047	0.047	0.048	94,790,945	0.0474	-3.70%
1996-03-19	0	5.400	5.350	5.400	5.250	5.500	2,918,755	15,610,663	5.3484	0.048	0.048	0.048	0.047	0.049	325,495,934	0.0480	5.88%
1996-03-18	0	5.100	5.100	5.200	5.100	5.350	1,063,000	5,547,600	5.2188	0.046	0.046	0.047	0.046	0.048	118,544,440	0.0468	-0.97%
1996-03-15	0	5.150	5.050	5.150	5.000	5.200	879,333	4,504,795	5.1230	0.046	0.045	0.046	0.045	0.047	98,062,125	0.0459	3.00%
1996-03-14	0	5.000	4.975	5.000	4.975	5.300	348,000	1,753,550	5.0389	0.045	0.045	0.045	0.045	0.048	38,808,528	0.0452	0.00%
1996-03-13	0	5.000	4.975	5.000	4.900	5.300	617,000	3,089,550	5.0074	0.045	0.045	0.045	0.044	0.048	68,807,074	0.0449	-3.85%
1996-03-12	0	5.200	5.200	5.350	5.200	5.500	1,091,000	5,715,750	5.2390	0.047	0.047	0.048	0.047	0.049	121,666,966	0.0470	-1.89%
1996-03-11	0	5.300	5.250	5.350	5.200	5.350	2,525,000	13,306,600	5.2699	0.048	0.047	0.048	0.047	0.048	281,584,865	0.0473	-1.85%
1996-03-08	0	5.400	5.400	5.450	5.300	5.550	2,598,000	13,945,600	5.3678	0.048	0.048	0.049	0.048	0.050	289,725,735	0.0481	1.89%
1996-03-07	0	5.300	5.250	5.300	5.250	5.350	544,750	2,874,750	5.2772	0.048	0.047	0.048	0.047	0.048	60,749,844	0.0473	-0.93%
1996-03-06	0	5.350	5.350	5.450	5.200	5.350	1,159,000	6,102,700	5.2655	0.048	0.048	0.049	0.047	0.048	129,250,241	0.0472	0.94%
1996-03-05	0	5.300	5.250	5.300	5.200	5.300	1,520,000	8,003,200	5.2653	0.048	0.047	0.048	0.047	0.048	169,508,513	0.0472	-0.93%
1996-03-04	0	5.350	5.300	5.400	5.350	5.400	908,000	4,862,900	5.3556	0.048	0.048	0.048	0.048	0.048	101,259,033	0.0480	-0.93%
1996-03-01	0	5.400	5.400	5.450	5.350	5.450	1,289,870	6,969,737	5.4034	0.048	0.048	0.049	0.048	0.049	143,844,701	0.0485	-0.92%
1996-02-29	0	5.450	5.400	5.450	5.350	5.500	4,270,000	23,091,700	5.4079	0.049	0.048	0.049	0.048	0.049	476,185,099	0.0485	1.11%
1996-02-28	0	5.450	5.400	5.500	5.400	5.450	932,000	5,059,800	5.4290	0.048	0.048	0.049	0.048	0.048	105,092,464	0.0481	0.00%
1996-02-27	0	5.450	5.350	5.400	5.350	5.450	1,590,000	8,579,400	5.3958	0.048	0.047	0.048	0.047	0.048	179,288,646	0.0479	0.93%
1996-02-26	0	5.400	5.350	5.400	5.300	5.400	2,490,000	13,356,800	5.3642	0.048	0.047	0.048	0.047	0.048	280,772,785	0.0476	0.93%
1996-02-23	0	5.350	5.350	5.400	5.350	5.400	1,848,000	9,939,900	5.3787	0.047	0.047	0.048	0.047	0.048	208,380,766	0.0477	-0.93%
1996-02-22	0	5.400	5.350	5.400	5.350	5.400	502,000	2,693,100	5.3647	0.048	0.047	0.048	0.047	0.048	56,605,598	0.0476	0.00%
1996-02-16	0	5.400	5.400	5.500	5.350	5.450	1,394,000	7,521,900	5.3959	0.048	0.048	0.049	0.047	0.048	157,187,656	0.0479	-0.92%
1996-02-15	0	5.450	5.450	5.500	5.350	5.500	15,670,000	84,851,650	5.4149	0.048	0.048	0.049	0.047	0.049	1,766,951,626	0.0480	-0.91%
1996-02-14	0	5.500	5.450	5.500	5.400	5.700	2,013,000	11,048,850	5.4887	0.049	0.048	0.049	0.048	0.051	226,986,192	0.0487	-0.90%
1996-02-13	1	5.550	-	-	-	-	0	0	-	0.049	-	-	-	-	0	-	0.00%
1996-02-12	1	5.550	5.550	5.600	5.500	5.600	105,000	581,900	5.5419	0.049	0.049	0.050	0.049	0.050	11,839,816	0.0491	0.00%
1996-02-09	0	5.550	5.550	5.600	5.500	5.600	247,000	1,373,450	5.5605	0.049	0.049	0.050	0.049	0.050	27,851,758	0.0493	0.00%
1996-02-08	0	5.550	5.500	5.550	5.450	5.550	1,787,000	9,809,750	5.4895	0.049	0.049	0.049	0.048	0.049	201,502,397	0.0487	0.91%
1996-02-07	0	5.500	5.450	5.550	5.400	5.500	2,380,000	13,058,500	5.4868	0.049	0.048	0.049	0.048	0.049	268,369,168	0.0487	0.00%
1996-02-06	0	5.500	5.500	5.550	5.350	5.500	562,000	3,075,700	5.4728	0.049	0.049	0.049	0.047	0.049	63,371,207	0.0485	0.92%
1996-02-05	0	5.450	5.200	5.500	5.400	5.500	1,552,000	8,458,900	5.4503	0.048	0.046	0.049	0.048	0.049	175,003,760	0.0483	-0.91%
1996-02-02	0	5.500	5.500	5.550	5.400	5.500	2,096,000	11,509,000	5.4909	0.049	0.049	0.049	0.048	0.049	236,345,284	0.0487	0.00%
1996-02-01	0	5.500	5.450	5.500	5.450	5.550	2,508,000	13,779,750	5.4943	0.049	0.048	0.049	0.048	0.049	282,802,468	0.0487	0.92%
1996-01-31	0	5.450	5.450	5.500	5.350	5.450	810,000	4,385,100	5.4137	0.048	0.048	0.049	0.047	0.048	91,335,725	0.0480	1.87%
1996-01-30	0	5.350	5.350	5.400	5.350	5.500	2,804,000	15,086,100	5.3802	0.047	0.047	0.048	0.047	0.049	316,179,474	0.0477	-0.93%
1996-01-29	0	5.400	5.300	5.450	5.250	5.400	2,372,000	12,499,400	5.2696	0.048	0.047	0.048	0.047	0.048	267,467,087	0.0467	1.89%
1996-01-26	0	5.300	5.250	5.300	5.150	5.300	4,332,000	22,640,900	5.2264	0.047	0.047	0.047	0.046	0.047	488,476,991	0.0463	1.92%
1996-01-25	0	5.200	5.200	5.250	5.100	5.300	6,468,000	33,571,000	5.1903	0.046	0.046	0.047	0.045	0.047	729,332,681	0.0460	1.96%
1996-01-24	0	5.100	5.100	5.150	5.100	5.200	3,125,000	15,986,150	5.1156	0.045	0.045	0.046	0.045	0.046	352,375,484	0.0454	-2.86%
1996-01-23	0	5.250	5.200	5.250	5.050	5.250	8,766,000	44,949,800	5.1277	0.047	0.046	0.047	0.045	0.047	988,455,517	0.0455	2.94%
1996-01-22	0	5.100	5.100	5.150	4.975	5.100	8,672,000	43,463,000	5.0119	0.045	0.045	0.046	0.044	0.045	977,856,063	0.0444	2.51%
1996-01-19	0	4.975	4.950	4.975	4.900	4.975	3,823,000	18,776,400	4.9114	0.044	0.044	0.044	0.043	0.044	431,082,072	0.0436	1.53%
1996-01-18	0	4.900	4.875	4.900	4.875	4.900	3,998,000	19,581,550	4.8978	0.043	0.043	0.043	0.043	0.043	450,815,099	0.0434	0.51%
1996-01-17	0	4.875	4.850	4.875	4.825	4.875	3,685,000	17,860,750	4.8469	0.043	0.043	0.043	0.043	0.043	415,521,170	0.0430	1.04%
1996-01-16	0	4.825	4.775	4.825	4.750	4.825	1,212,000	5,797,900	4.7837	0.043	0.042	0.043	0.042	0.043	136,665,308	0.0424	1.58%
1996-01-15	0	4.750	4.750	4.775	4.750	4.750	648,000	3,090,500	4.7693	0.042	0.042	0.042	0.042	0.042	73,068,580	0.0423	0.00%
1996-01-12	0	4.750	4.750	4.775	4.750	4.800	250,000	1,195,550	4.7822	0.042	0.042	0.042	0.042	0.043	28,190,039	0.0424	-0.52%
1996-01-11	0	4.775	4.750	4.775	4.750	4.775	614,000	2,931,750	4.7748	0.042	0.042	0.042	0.042	0.042	69,234,735	0.0423	0.53%
1996-01-10	0	4.750	4.750	4.800	4.750	4.800	644,000	3,081,900	4.7856	0.042	0.042	0.043	0.042	0.043	72,617,540	0.0424	-0.52%
1996-01-09	0	4.775	4.775	4.800	4.750	4.800	140,000	669,150	4.7796	0.042	0.042	0.043	0.042	0.043	15,786,422	0.0424	0.00%
1996-01-08	0	4.775	4.775	4.800	4.725	4.825	752,000	3,604,000	4.7926	0.042	0.042	0.043	0.042	0.043	84,795,636	0.0425	-1.04%
1996-01-05	0	4.825	4.800	4.825	4.775	4.825	3,001,000	14,413,650	4.8029	0.043	0.043	0.043	0.042	0.043	338,393,225	0.0426	0.52%
1996-01-04	0	4.800	4.775	4.825	4.775	4.850	5,208,000	25,001,600	4.8006	0.043	0.042	0.043	0.042	0.043	587,254,886	0.0426	0.52%
1996-01-03	0	4.775	4.750	4.775	4.750	4.875	1,229,000	5,868,550	4.7751	0.042	0.042	0.042	0.042	0.043	138,582,230	0.0423	0.53%
1996-01-02	0	4.750	4.750	4.775	4.725	4.775	2,080,000	9,880,300	4.7501	0.042	0.042	0.042	0.042	0.042	234,541,122	0.0421	0.53%
1995-12-29	0	4.725	-	4.725	4.725	4.775	1,480,000	7,027,000	4.7480	0.042	-	0.042	0.042	0.042	166,885,029	0.0421	0.00%
1995-12-28	0	4.725	4.700	4.725	4.550	4.725	1,757,000	8,250,400	4.6957	0.042	0.042	0.042	0.040	0.042	198,119,592	0.0416	0.00%
1995-12-27	0	4.725	4.700	4.725	4.700	4.750	1,234,000	5,814,800	4.7122	0.042	0.042	0.042	0.042	0.042	139,146,031	0.0418	0.53%
1995-12-22	0	4.700	4.700	4.725	4.700	4.700	798,000	3,750,600	4.7000	0.042	0.042	0.042	0.042	0.042	89,982,604	0.0417	0.53%
1995-12-21	0	4.675	4.675	4.725	4.675	4.750	2,214,000	10,411,350	4.7025	0.041	0.041	0.042	0.041	0.042	249,650,983	0.0417	0.00%
1995-12-20	0	4.675	4.675	4.700	4.600	4.675	2,449,700	11,381,315	4.6460	0.041	0.041	0.042	0.041	0.041	276,228,551	0.0412	1.08%
1995-12-19	0	4.625	4.625	4.650	4.600	4.700	608,000	2,821,450	4.6405	0.041	0.041	0.041	0.041	0.042	68,558,174	0.0412	-1.60%
1995-12-18	0	4.700	4.700	4.725	4.700	4.800	1,471,000	6,938,950	4.7172	0.042	0.042	0.042	0.042	0.043	165,870,188	0.0418	-0.53%
1995-12-15	0	4.725	4.700	4.725	4.575	4.725	1,678,000	7,848,700	4.6774	0.042	0.042	0.042	0.041	0.042	189,211,540	0.0415	1.07%
1995-12-14	0	4.675	4.650	4.675	4.575	4.675	553,000	2,561,520	4.6320	0.041	0.041	0.041	0.041	0.041	62,356,366	0.0411	1.63%
1995-12-13	0	4.600	4.600	4.625	4.525	4.625	1,366,000	6,274,250	4.5932	0.041	0.041	0.041	0.040	0.041	154,030,371	0.0407	1.10%
1995-12-12	0	4.550	4.550	4.575	4.500	4.575	903,000	4,088,750	4.5280	0.040	0.040	0.041	0.040	0.041	101,822,420	0.0402	-1.09%
1995-12-11	0	4.600	4.600	4.625	4.450	4.675	2,411,000	10,958,450	4.5452	0.041	0.041	0.041	0.039	0.041	271,864,733	0.0403	-1.60%
1995-12-08	0	4.675	4.675	4.700	4.675	4.700	1,736,000	8,155,950	4.6981	0.041	0.041	0.042	0.041	0.042	195,751,629	0.0417	-1.06%
1995-12-07	0	4.725	4.700	4.725	4.725	4.725	1,242,000	5,868,450	4.7250	0.042	0.042	0.042	0.042	0.042	140,048,112	0.0419	0.53%
1995-12-06	0	4.700	4.600	4.700	4.700	4.775	3,090,000	14,577,600	4.7177	0.042	0.041	0.042	0.042	0.042	348,428,878	0.0418	-1.57%
1995-12-05	0	4.775	4.775	4.800	4.675	4.850	3,689,200	17,597,530	4.7700	0.042	0.042	0.043	0.041	0.043	415,994,763	0.0423	2.14%
1995-12-04	0	4.675	4.675	4.700	4.650	4.675	1,614,000	7,521,200	4.6600	0.041	0.041	0.042	0.041	0.041	181,994,890	0.0413	0.54%
1995-12-01	0	4.650	4.625	4.650	4.600	4.675	2,226,000	10,327,488	4.6395	0.041	0.041	0.041	0.041	0.041	251,004,105	0.0411	0.54%
1995-11-30	0	4.625	-	4.625	4.600	4.625	2,032,000	9,378,000	4.6152	0.041	-	0.041	0.041	0.041	229,128,635	0.0409	1.09%
1995-11-29	0	4.575	4.550	4.600	4.575	4.600	717,000	3,282,350	4.5779	0.041	0.040	0.041	0.041	0.041	80,849,031	0.0406	0.00%
1995-11-28	0	4.575	4.550	4.600	4.550	4.600	1,504,000	6,891,650	4.5822	0.041	0.040	0.041	0.040	0.041	169,591,273	0.0406	0.55%
1995-11-27	0	4.550	4.525	4.550	4.525	4.575	814,000	3,680,250	4.5212	0.040	0.040	0.040	0.040	0.041	91,786,766	0.0401	0.55%
1995-11-24	0	4.525	4.500	4.525	4.475	4.525	2,021,000	9,074,675	4.4902	0.040	0.040	0.040	0.040	0.040	227,888,273	0.0398	1.12%
1995-11-23	0	4.475	4.475	4.500	4.475	4.525	2,160,000	9,692,650	4.4873	0.040	0.040	0.040	0.040	0.040	243,561,934	0.0398	0.79%
1995-11-22	0	4.500	4.475	4.500	4.475	4.600	1,460,000	6,599,500	4.5202	0.039	0.039	0.039	0.039	0.040	166,854,553	0.0396	-1.64%
1995-11-21	0	4.575	4.550	4.575	4.500	4.600	1,276,000	5,809,050	4.5525	0.040	0.040	0.040	0.039	0.040	145,826,308	0.0398	0.00%
1995-11-20	0	4.575	4.500	4.550	4.550	4.575	1,498,000	6,831,840	4.5606	0.040	0.039	0.040	0.040	0.040	171,197,343	0.0399	0.55%
1995-11-17	0	4.550	4.550	4.575	4.550	4.600	654,000	2,986,250	4.5661	0.040	0.040	0.040	0.040	0.040	74,741,697	0.0400	-0.55%
1995-11-16	0	4.575	4.500	4.575	4.550	4.600	1,086,000	4,961,200	4.5683	0.040	0.039	0.040	0.040	0.040	124,112,360	0.0400	-0.54%
1995-11-15	0	4.600	4.600	4.625	4.575	4.625	108,000	496,550	4.5977	0.040	0.040	0.040	0.040	0.040	12,342,666	0.0402	0.55%
1995-11-14	0	4.575	4.575	4.600	4.575	4.625	760,000	3,489,550	4.5915	0.040	0.040	0.040	0.040	0.040	86,855,795	0.0402	0.00%
1995-11-13	0	4.575	4.575	4.600	4.500	4.575	433,500	1,959,463	4.5201	0.040	0.040	0.040	0.039	0.040	49,542,088	0.0396	1.67%
1995-11-10	0	4.500	4.475	4.500	4.450	4.500	616,000	2,766,800	4.4916	0.039	0.039	0.039	0.039	0.039	70,398,907	0.0393	0.56%
1995-11-09	0	4.475	4.450	4.475	4.475	4.575	960,000	4,341,100	4.5220	0.039	0.039	0.039	0.039	0.040	109,712,583	0.0396	0.00%
1995-11-08	0	4.475	4.475	4.500	4.475	4.475	662,000	2,962,450	4.4750	0.039	0.039	0.039	0.039	0.039	75,655,969	0.0392	-0.56%
1995-11-07	0	4.500	4.475	4.500	4.500	4.525	291,500	1,315,888	4.5142	0.039	0.039	0.039	0.039	0.040	33,313,769	0.0395	0.00%
1995-11-06	0	4.500	4.500	4.525	4.500	4.500	1,274,000	5,733,000	4.5000	0.039	0.039	0.040	0.039	0.039	145,597,740	0.0394	0.00%
1995-11-03	0	4.500	4.475	4.500	4.500	4.525	542,000	2,445,900	4.5127	0.039	0.039	0.039	0.039	0.040	61,941,896	0.0395	0.00%
1995-11-02	0	4.500	4.475	4.525	4.450	4.500	550,000	2,472,850	4.4961	0.039	0.039	0.040	0.039	0.039	62,856,167	0.0393	0.00%
1995-10-31	0	4.500	4.475	4.500	4.425	4.500	598,000	2,667,650	4.4610	0.039	0.039	0.039	0.039	0.039	68,341,797	0.0390	1.12%
1995-10-30	0	4.450	4.450	4.475	4.450	4.475	682,100	3,040,930	4.4582	0.039	0.039	0.039	0.039	0.039	77,953,076	0.0390	0.00%
1995-10-27	0	4.450	4.425	4.450	4.400	4.450	868,000	3,846,950	4.4320	0.039	0.039	0.039	0.039	0.039	99,198,461	0.0388	0.56%
1995-10-26	0	4.425	4.425	4.475	4.425	4.475	1,618,100	7,198,480	4.4487	0.039	0.039	0.039	0.039	0.039	184,922,844	0.0389	-0.56%
1995-10-25	0	4.450	4.450	4.475	4.450	4.475	426,000	1,899,000	4.4577	0.039	0.039	0.039	0.039	0.039	48,684,959	0.0390	-1.11%
1995-10-24	0	4.500	4.475	4.500	4.425	4.500	188,000	843,300	4.4856	0.039	0.039	0.039	0.039	0.039	21,485,381	0.0392	0.00%
1995-10-23	0	4.500	4.450	4.500	4.450	4.500	236,000	1,054,300	4.4674	0.039	0.039	0.039	0.039	0.039	26,971,010	0.0391	0.00%
1995-10-20	0	4.500	4.475	4.500	4.475	4.500	2,616,000	11,709,200	4.4760	0.039	0.039	0.039	0.039	0.039	298,966,789	0.0392	0.00%
1995-10-19	0	4.500	4.475	4.500	4.475	4.500	202,000	906,450	4.4874	0.039	0.039	0.039	0.039	0.039	23,085,356	0.0393	0.00%
1995-10-18	0	4.500	4.475	4.500	4.475	4.500	342,000	1,535,650	4.4902	0.039	0.039	0.039	0.039	0.039	39,085,108	0.0393	0.00%
1995-10-17	0	4.500	4.475	4.500	4.475	4.500	1,128,000	5,053,100	4.4797	0.039	0.039	0.039	0.039	0.039	128,912,285	0.0392	0.00%
1995-10-16	0	4.500	4.475	4.500	4.475	4.525	3,520,000	15,840,500	4.5001	0.039	0.039	0.039	0.039	0.040	402,279,471	0.0394	0.00%
1995-10-13	0	4.500	4.475	4.500	4.475	4.550	672,000	3,023,350	4.4990	0.039	0.039	0.039	0.039	0.040	76,798,808	0.0394	-1.10%
1995-10-12	0	4.550	4.525	4.550	4.475	4.550	430,000	1,942,400	4.5172	0.040	0.040	0.040	0.039	0.040	49,142,094	0.0395	1.79%
1995-10-11	0	4.600	4.600	4.625	4.525	4.650	981,000	4,513,525	4.6009	0.039	0.039	0.039	0.038	0.040	115,373,090	0.0391	1.10%
1995-10-10	0	4.550	4.550	4.600	-	-	40,000	182,000	4.5500	0.039	0.039	0.039	-	-	4,704,305	0.0387	0.00%
1995-10-09	0	4.550	4.525	4.550	4.550	4.575	474,000	2,158,650	4.5541	0.039	0.038	0.039	0.039	0.039	55,746,019	0.0387	-0.55%
1995-10-06	0	4.575	4.525	4.575	4.575	4.650	862,500	3,972,525	4.6058	0.039	0.038	0.039	0.039	0.040	101,436,585	0.0392	0.00%
1995-10-05	0	4.575	4.575	4.600	4.550	4.600	401,000	1,829,250	4.5617	0.039	0.039	0.039	0.039	0.039	47,160,662	0.0388	-0.54%
1995-10-04	0	4.600	4.550	4.600	4.600	4.625	632,000	2,912,850	4.6089	0.039	0.039	0.039	0.039	0.039	74,328,025	0.0392	-0.54%
1995-10-03	0	4.625	4.625	4.650	4.625	4.650	655,000	3,037,975	4.6381	0.039	0.039	0.040	0.039	0.040	77,033,001	0.0394	-0.54%
1995-10-02	0	4.650	4.600	4.650	4.600	4.700	516,000	2,395,600	4.6426	0.040	0.039	0.040	0.039	0.040	60,685,540	0.0395	1.64%
1995-09-29	0	4.575	4.550	4.600	4.500	4.600	175,000	799,625	4.5693	0.039	0.039	0.039	0.038	0.039	20,581,336	0.0389	2.23%
1995-09-28	0	4.475	4.450	4.600	4.425	4.500	1,506,000	6,701,650	4.4500	0.038	0.038	0.039	0.038	0.038	177,117,098	0.0378	0.56%
1995-09-27	0	4.450	4.425	4.475	4.425	4.475	952,000	4,236,850	4.4505	0.038	0.038	0.038	0.038	0.038	111,962,468	0.0378	0.56%
1995-09-26	0	4.425	4.400	4.425	4.425	4.550	912,000	4,083,450	4.4775	0.038	0.037	0.038	0.038	0.039	107,258,163	0.0381	-2.75%
1995-09-25	0	4.550	4.525	4.550	4.525	4.550	394,000	1,807,750	4.5882	0.039	0.038	0.039	0.038	0.039	46,337,408	0.0390	-0.55%
1995-09-22	0	4.575	4.575	4.650	4.575	4.600	470,000	2,158,300	4.5921	0.039	0.039	0.040	0.039	0.039	55,275,588	0.0390	-0.54%
1995-09-21	0	4.600	4.575	4.600	4.575	4.625	1,414,000	6,516,100	4.6083	0.039	0.039	0.039	0.039	0.039	166,297,195	0.0392	0.55%
1995-09-20	0	4.575	4.575	4.600	4.550	4.650	1,112,000	5,120,500	4.6048	0.039	0.039	0.039	0.039	0.040	130,779,690	0.0392	0.55%
1995-09-19	0	4.550	4.525	4.550	4.525	4.600	2,827,000	12,970,400	4.5880	0.039	0.038	0.039	0.038	0.039	332,476,783	0.0390	-1.09%
1995-09-18	0	4.600	4.600	4.625	4.600	4.625	2,262,000	10,407,000	4.6008	0.039	0.039	0.039	0.039	0.039	266,028,470	0.0391	0.00%
1995-09-15	0	4.600	4.600	4.625	4.600	4.625	6,408,000	29,486,850	4.6016	0.039	0.039	0.039	0.039	0.039	753,629,723	0.0391	0.00%
1995-09-14	0	4.600	4.600	4.625	4.600	4.625	1,004,000	4,636,950	4.6185	0.039	0.039	0.039	0.039	0.039	118,078,065	0.0393	0.00%
1995-09-13	0	4.600	4.600	4.625	4.550	4.650	1,210,000	5,571,600	4.6046	0.039	0.039	0.039	0.039	0.040	142,305,238	0.0392	3.37%
1995-09-12	0	4.450	4.450	4.475	4.450	4.500	267,000	1,192,050	4.4646	0.038	0.038	0.038	0.038	0.038	31,401,238	0.0380	1.14%
1995-09-11	0	4.400	4.375	4.400	4.375	4.400	712,000	3,132,200	4.3992	0.037	0.037	0.037	0.037	0.037	83,736,636	0.0374	0.00%
1995-09-08	0	4.400	4.375	4.400	4.375	4.400	1,220,000	5,365,350	4.3978	0.037	0.037	0.037	0.037	0.037	143,481,314	0.0374	0.00%
1995-09-07	0	4.400	4.400	4.425	4.350	4.400	258,000	1,130,050	4.3800	0.037	0.037	0.038	0.037	0.037	30,342,770	0.0372	1.73%
1995-09-06	0	4.325	4.325	4.375	4.325	4.350	78,000	338,600	4.3410	0.037	0.037	0.037	0.037	0.037	9,173,396	0.0369	0.00%
1995-09-05	0	4.325	4.325	4.350	4.300	4.400	365,000	1,587,750	4.3500	0.037	0.037	0.037	0.037	0.037	42,926,787	0.0370	1.17%
1995-09-04	0	4.275	4.275	4.325	4.275	4.350	1,209,000	5,199,850	4.3010	0.036	0.036	0.037	0.036	0.037	142,187,630	0.0366	-0.58%
1995-09-01	0	4.300	4.300	4.400	4.275	4.300	122,000	522,450	4.2824	0.037	0.037	0.037	0.036	0.037	14,348,131	0.0364	0.58%
1995-08-31	0	4.275	4.275	4.325	4.275	4.300	320,000	1,373,400	4.2919	0.036	0.036	0.037	0.036	0.037	37,634,443	0.0365	-1.72%
1995-08-30	0	4.350	4.325	4.375	4.350	4.400	424,000	1,850,150	4.3636	0.037	0.037	0.037	0.037	0.037	49,865,637	0.0371	-2.25%
1995-08-29	0	4.450	4.425	4.450	4.425	4.450	194,000	859,850	4.4322	0.038	0.038	0.038	0.038	0.038	22,815,881	0.0377	0.56%
1995-08-25	0	4.425	4.400	4.425	4.425	4.425	418,000	1,849,650	4.4250	0.038	0.037	0.038	0.038	0.038	49,159,991	0.0376	-0.56%
1995-08-24	0	4.450	4.425	4.450	4.425	4.450	1,161,000	5,150,775	4.4365	0.038	0.038	0.038	0.038	0.038	136,542,464	0.0377	1.14%
1995-08-23	0	4.400	4.375	4.400	4.375	4.400	70,000	307,400	4.3914	0.037	0.037	0.037	0.037	0.037	8,232,534	0.0373	1.73%
1995-08-22	0	4.325	4.300	4.325	4.300	4.350	210,000	909,500	4.3310	0.037	0.037	0.037	0.037	0.037	24,697,603	0.0368	3.59%
1995-08-21	0	4.175	4.175	4.350	4.175	4.225	512,000	2,152,500	4.2041	0.035	0.035	0.037	0.035	0.036	60,215,109	0.0357	-1.18%
1995-08-18	0	4.225	4.125	4.275	4.125	4.450	1,054,000	4,511,550	4.2804	0.036	0.035	0.036	0.035	0.038	123,958,447	0.0364	-5.06%
1995-08-17	0	4.450	4.400	4.550	4.400	4.500	44,000	195,550	4.4443	0.038	0.037	0.039	0.037	0.038	5,174,736	0.0378	-3.26%
1995-08-16	0	4.600	4.550	4.600	4.450	4.600	1,690,000	7,601,950	4.4982	0.039	0.039	0.039	0.038	0.039	198,756,903	0.0382	3.37%
1995-08-15	0	4.450	4.425	4.450	4.300	4.450	32,000	141,350	4.4172	0.038	0.038	0.038	0.037	0.038	3,763,444	0.0376	5.95%
1995-08-14	0	4.200	4.200	4.250	4.200	4.275	532,000	2,252,300	4.2336	0.036	0.036	0.036	0.036	0.036	62,567,262	0.0360	-1.18%
1995-08-11	0	4.250	4.225	4.250	4.225	4.300	550,000	2,337,800	4.2505	0.036	0.036	0.036	0.036	0.037	64,684,199	0.0361	-3.95%
1995-08-10	0	4.425	4.400	4.425	4.425	4.475	252,000	1,121,850	4.4518	0.038	0.037	0.038	0.038	0.038	29,637,124	0.0379	-1.12%
1995-08-09	0	4.475	4.450	4.525	4.425	4.475	68,000	301,300	4.4309	0.038	0.038	0.038	0.038	0.038	7,997,319	0.0377	1.13%
1995-08-08	0	4.425	4.425	4.475	4.425	4.500	62,000	276,750	4.4637	0.038	0.038	0.038	0.038	0.038	7,291,673	0.0380	-1.67%
1995-08-07	0	4.500	4.500	4.525	4.400	4.500	206,280	921,140	4.4655	0.038	0.038	0.038	0.037	0.038	24,260,103	0.0380	1.12%
1995-08-04	0	4.450	4.425	4.450	4.450	4.500	240,000	1,070,150	4.4590	0.038	0.038	0.038	0.038	0.038	28,225,832	0.0379	-1.11%
1995-08-03	0	4.500	4.500	4.550	4.500	4.550	272,000	1,227,350	4.5123	0.038	0.038	0.039	0.038	0.039	31,989,277	0.0384	-1.10%
1995-08-02	0	4.550	4.500	4.550	4.425	4.550	748,000	3,367,800	4.5024	0.039	0.038	0.039	0.038	0.039	87,970,511	0.0383	1.11%
1995-08-01	0	4.500	4.475	4.500	4.500	4.525	910,000	4,101,100	4.5067	0.038	0.038	0.038	0.038	0.038	107,022,948	0.0383	-1.10%
1995-07-31	0	4.550	4.500	4.525	4.525	4.550	274,000	1,240,650	4.5279	0.039	0.038	0.038	0.038	0.039	32,224,492	0.0385	0.55%
1995-07-28	0	4.525	4.500	4.525	4.525	4.550	268,000	1,215,000	4.5336	0.038	0.038	0.038	0.038	0.039	31,518,846	0.0385	-0.55%
1995-07-27	0	4.550	4.525	4.550	4.550	4.550	556,000	2,529,800	4.5500	0.039	0.038	0.039	0.039	0.039	65,389,845	0.0387	0.00%
1995-07-26	0	4.550	4.550	4.575	4.525	4.550	984,000	4,475,300	4.5481	0.039	0.039	0.039	0.038	0.039	115,725,913	0.0387	-0.55%
1995-07-25	0	4.575	4.550	4.575	4.550	4.600	672,000	3,073,650	4.5739	0.039	0.039	0.039	0.039	0.039	79,032,331	0.0389	0.55%
1995-07-24	0	4.550	4.525	4.550	4.550	4.575	178,000	810,750	4.5548	0.039	0.038	0.039	0.039	0.039	20,934,159	0.0387	-0.55%
1995-07-21	0	4.575	4.550	4.575	4.550	4.600	328,000	1,500,050	4.5733	0.039	0.039	0.039	0.039	0.039	38,575,304	0.0389	-0.54%
1995-07-20	0	4.600	4.575	4.600	4.525	4.600	983,000	4,492,825	4.5705	0.039	0.039	0.039	0.038	0.039	115,608,305	0.0389	-0.54%
1995-07-19	0	4.625	4.575	4.625	4.575	4.675	550,000	2,548,500	4.6336	0.039	0.039	0.039	0.039	0.040	64,684,199	0.0394	0.00%
1995-07-18	0	4.625	4.575	4.625	4.600	4.625	208,000	958,050	4.6060	0.039	0.039	0.039	0.039	0.039	24,462,388	0.0392	1.09%
1995-07-17	0	4.575	4.575	4.625	4.575	4.675	410,000	1,897,200	4.6273	0.039	0.039	0.039	0.039	0.040	48,219,130	0.0393	-2.66%
1995-07-14	0	4.700	4.675	4.700	4.675	4.750	440,000	2,073,350	4.7122	0.040	0.040	0.040	0.040	0.040	51,747,359	0.0401	-1.57%
1995-07-13	0	4.775	4.750	4.775	4.600	4.775	1,020,000	4,820,450	4.7259	0.041	0.040	0.041	0.039	0.041	119,959,787	0.0402	3.80%
1995-07-12	0	4.600	4.575	4.600	4.575	4.600	816,000	3,740,250	4.5836	0.039	0.039	0.039	0.039	0.039	95,967,830	0.0390	0.55%
1995-07-11	0	4.575	4.575	4.600	4.500	4.600	1,914,000	8,757,600	4.5755	0.039	0.039	0.039	0.038	0.039	225,101,013	0.0389	-1.08%
1995-07-10	0	4.625	4.600	4.650	4.575	4.750	891,000	4,108,250	4.6108	0.039	0.039	0.040	0.039	0.040	104,788,403	0.0392	-0.54%
1995-07-07	0	4.650	4.650	4.675	4.625	4.675	1,356,000	6,307,650	4.6517	0.040	0.040	0.040	0.039	0.040	159,475,953	0.0396	1.09%
1995-07-06	0	4.600	4.575	4.600	4.600	4.675	964,000	4,450,450	4.6166	0.039	0.039	0.039	0.039	0.040	113,373,760	0.0393	0.00%
1995-07-05	0	4.600	4.575	4.600	4.575	4.600	226,000	1,038,750	4.5962	0.039	0.039	0.039	0.039	0.039	26,579,325	0.0391	1.10%
1995-07-04	0	4.550	4.525	4.575	4.550	4.575	368,000	1,681,900	4.5704	0.039	0.038	0.039	0.039	0.039	43,279,610	0.0389	-0.55%
1995-07-03	0	4.575	4.575	4.600	4.575	4.700	812,000	3,753,800	4.6229	0.039	0.039	0.039	0.039	0.040	95,497,399	0.0393	-1.61%
1995-06-30	0	4.650	4.650	4.775	4.650	4.850	706,000	3,307,950	4.6855	0.040	0.040	0.041	0.040	0.041	83,030,990	0.0398	1.09%
1995-06-29	0	4.600	4.575	4.600	4.525	4.600	326,000	1,497,800	4.5945	0.039	0.039	0.039	0.038	0.039	38,340,089	0.0391	1.66%
1995-06-28	0	4.525	4.500	4.525	4.500	4.525	703,000	3,180,650	4.5244	0.038	0.038	0.038	0.038	0.038	82,678,167	0.0385	-0.55%
1995-06-27	0	4.550	4.500	4.550	4.500	4.550	1,123,000	5,092,425	4.5347	0.039	0.038	0.039	0.038	0.039	132,073,374	0.0386	0.00%
1995-06-26	0	4.550	4.550	4.600	4.550	4.575	410,000	1,868,100	4.5563	0.039	0.039	0.039	0.039	0.039	48,219,130	0.0387	-0.55%
1995-06-23	0	4.575	4.550	4.575	4.525	4.600	1,356,000	6,170,450	4.5505	0.039	0.039	0.039	0.038	0.039	159,475,953	0.0387	1.10%
1995-06-22	0	4.525	4.450	4.500	4.500	4.600	650,000	2,954,000	4.5446	0.038	0.038	0.038	0.038	0.039	76,444,963	0.0386	-1.63%
1995-06-21	0	4.600	4.550	4.600	4.575	4.600	516,000	2,368,850	4.5908	0.039	0.039	0.039	0.039	0.039	60,685,540	0.0390	0.55%
1995-06-20	0	4.575	4.550	4.575	4.550	4.650	1,044,000	4,765,050	4.5642	0.039	0.039	0.039	0.039	0.040	122,782,371	0.0388	0.55%
1995-06-16	0	4.550	4.525	4.550	4.550	4.700	1,328,000	6,133,850	4.6189	0.039	0.038	0.039	0.039	0.040	156,182,939	0.0393	-3.19%
1995-06-15	0	4.700	4.675	4.700	4.675	4.725	597,000	2,806,475	4.7010	0.040	0.040	0.040	0.040	0.040	70,211,758	0.0400	-0.53%
1995-06-14	0	4.725	4.725	4.750	4.700	4.750	1,310,000	6,195,650	4.7295	0.040	0.040	0.040	0.040	0.040	154,066,001	0.0402	1.61%
1995-06-13	0	4.650	4.625	4.650	4.625	4.750	2,243,900	10,481,498	4.6711	0.040	0.039	0.040	0.039	0.040	263,899,772	0.0397	0.00%
1995-06-12	0	4.650	4.650	4.700	4.625	4.700	358,000	1,655,650	4.6247	0.040	0.040	0.040	0.039	0.040	42,103,533	0.0393	-1.06%
1995-06-09	0	4.700	4.675	4.700	4.675	4.725	790,000	3,712,950	4.6999	0.040	0.040	0.040	0.040	0.040	92,910,031	0.0400	0.53%
1995-06-08	0	4.675	4.650	4.675	4.525	4.675	864,000	3,987,550	4.6152	0.040	0.040	0.040	0.038	0.040	101,612,996	0.0392	2.75%
1995-06-07	0	4.550	4.525	4.550	4.525	4.600	880,000	4,010,400	4.5573	0.039	0.038	0.039	0.038	0.039	103,494,719	0.0387	-0.55%
1995-06-06	0	4.575	4.550	4.575	4.500	4.575	1,250,000	5,690,250	4.5522	0.039	0.039	0.039	0.038	0.039	147,009,543	0.0387	0.55%
1995-06-05	0	4.550	4.525	4.575	4.525	4.650	4,570,000	20,917,200	4.5771	0.039	0.038	0.039	0.038	0.040	537,466,891	0.0389	-1.62%
1995-06-01	0	4.625	4.625	4.650	4.600	4.800	1,361,000	6,369,300	4.6799	0.039	0.039	0.040	0.039	0.041	160,063,991	0.0398	-3.65%
1995-05-31	0	4.800	4.750	4.800	4.750	4.825	868,000	4,155,700	4.7877	0.041	0.040	0.041	0.040	0.041	102,083,427	0.0407	0.52%
1995-05-30	0	4.775	4.775	4.800	4.775	4.800	342,000	1,635,350	4.7817	0.041	0.041	0.041	0.041	0.041	40,221,811	0.0407	-1.04%
1995-05-29	0	4.825	-	4.850	4.825	4.900	619,000	3,004,200	4.8533	0.041	-	0.041	0.041	0.042	72,799,126	0.0413	-1.53%
1995-05-26	0	4.900	4.900	4.925	4.800	4.950	1,933,000	9,469,950	4.8991	0.042	0.042	0.042	0.041	0.042	227,335,558	0.0417	1.03%
1995-05-25	0	4.900	4.875	4.900	4.875	5.000	940,000	4,619,700	4.9146	0.041	0.041	0.041	0.041	0.042	111,690,879	0.0414	-2.00%
1995-05-24	0	5.000	4.975	5.000	4.950	5.150	2,413,000	12,037,250	4.9885	0.042	0.042	0.042	0.042	0.043	286,712,864	0.0420	-0.99%
1995-05-23	0	5.050	5.000	5.050	5.000	5.100	3,408,000	17,245,600	5.0603	0.043	0.042	0.043	0.042	0.043	404,938,848	0.0426	1.00%
1995-05-22	0	5.000	5.000	5.050	4.975	5.000	818,000	4,084,000	4.9927	0.042	0.042	0.043	0.042	0.042	97,194,829	0.0420	0.50%
1995-05-19	0	4.975	4.950	4.975	4.900	4.975	3,352,000	16,629,550	4.9611	0.042	0.042	0.042	0.041	0.042	398,284,923	0.0418	1.53%
1995-05-18	0	4.900	4.900	4.950	4.900	4.950	1,869,770	9,194,058	4.9172	0.041	0.041	0.042	0.041	0.042	222,166,230	0.0414	0.00%
1995-05-17	0	4.900	4.900	4.925	4.850	4.900	1,864,000	9,125,550	4.8957	0.041	0.041	0.041	0.041	0.041	221,480,638	0.0412	0.51%
1995-05-16	0	4.875	4.875	4.900	4.850	4.925	1,412,000	6,888,850	4.8788	0.041	0.041	0.041	0.041	0.041	167,773,959	0.0411	0.52%
1995-05-15	0	4.850	4.850	4.875	4.850	4.950	568,000	2,762,500	4.8636	0.041	0.041	0.041	0.041	0.042	67,489,808	0.0409	-1.02%
1995-05-12	0	4.900	4.875	4.900	4.850	4.975	6,002,000	29,449,100	4.9065	0.041	0.041	0.041	0.041	0.042	713,158,148	0.0413	-0.51%
1995-05-11	0	4.925	4.925	4.950	4.900	4.950	5,764,000	28,342,700	4.9172	0.041	0.041	0.042	0.041	0.042	684,878,967	0.0414	2.07%
1995-05-10	0	4.825	4.725	4.825	4.725	4.850	1,150,000	5,493,600	4.7770	0.041	0.040	0.041	0.040	0.041	136,643,097	0.0402	2.66%
1995-05-09	0	4.700	4.675	4.700	4.650	4.700	1,910,000	8,900,400	4.6599	0.040	0.039	0.040	0.039	0.040	226,946,362	0.0392	1.62%
1995-05-08	0	4.625	4.600	4.625	4.550	4.625	1,906,000	8,770,450	4.6015	0.039	0.039	0.039	0.038	0.039	226,471,081	0.0387	1.65%
1995-05-05	0	4.550	4.550	4.575	4.500	4.550	1,640,000	7,427,450	4.5289	0.038	0.038	0.039	0.038	0.038	194,864,939	0.0381	1.11%
1995-05-04	0	4.500	4.400	4.500	4.500	4.675	286,000	1,310,930	4.5837	0.038	0.037	0.038	0.038	0.039	33,982,544	0.0386	-3.23%
1995-05-03	0	4.650	4.625	4.675	4.625	4.700	2,210,283	10,320,974	4.6695	0.039	0.039	0.039	0.039	0.040	262,626,013	0.0393	0.00%
1995-05-02	0	4.650	4.650	4.675	4.575	4.650	2,334,000	10,781,350	4.6193	0.039	0.039	0.039	0.039	0.039	277,326,077	0.0389	2.20%
1995-05-01	0	4.550	4.525	4.575	4.550	4.575	228,000	1,041,700	4.5689	0.038	0.038	0.039	0.038	0.039	27,090,979	0.0385	-1.09%
1995-04-28	0	4.600	4.575	4.600	4.525	4.600	1,142,000	5,191,350	4.5458	0.039	0.039	0.039	0.038	0.039	135,692,537	0.0383	1.10%
1995-04-27	0	4.550	4.550	4.575	4.500	4.550	1,502,000	6,807,125	4.5320	0.038	0.038	0.039	0.038	0.038	178,467,767	0.0381	1.11%
1995-04-26	0	4.500	4.475	4.500	4.450	4.500	1,674,000	7,497,000	4.4785	0.038	0.038	0.038	0.037	0.038	198,904,822	0.0377	0.00%
1995-04-25	0	4.500	4.450	4.500	4.475	4.500	1,676,000	7,514,000	4.4833	0.038	0.037	0.038	0.038	0.038	199,142,462	0.0377	0.00%
1995-04-24	0	4.500	4.475	4.500	4.450	4.500	1,132,000	5,088,350	4.4950	0.038	0.038	0.038	0.037	0.038	134,504,336	0.0378	1.69%
1995-04-21	0	4.425	4.425	4.500	4.425	4.500	388,000	1,731,800	4.4634	0.037	0.037	0.038	0.037	0.038	46,102,193	0.0376	-1.67%
1995-04-20	0	4.500	4.400	4.500	4.425	4.500	174,000	775,700	4.4580	0.038	0.037	0.038	0.037	0.038	20,674,695	0.0375	1.69%
1995-04-19	0	4.425	4.400	4.450	4.425	4.450	216,000	958,200	4.4361	0.037	0.037	0.037	0.037	0.037	25,665,138	0.0373	-0.56%
1995-04-18	0	4.450	-	4.475	4.400	4.500	744,000	3,327,750	4.4728	0.037	-	0.038	0.037	0.038	88,402,143	0.0376	-1.11%
1995-04-13	0	4.500	4.475	4.500	4.450	4.500	1,420,000	6,374,600	4.4892	0.038	0.038	0.038	0.037	0.038	168,724,520	0.0378	0.00%
1995-04-12	0	4.500	4.475	4.500	4.450	4.500	1,830,000	8,199,550	4.4806	0.038	0.038	0.038	0.037	0.038	217,440,755	0.0377	0.56%
1995-04-11	0	4.475	4.450	4.475	4.425	4.475	553,000	2,457,425	4.4438	0.038	0.037	0.038	0.037	0.038	65,707,507	0.0374	1.13%
1995-04-10	0	4.425	4.400	4.425	4.425	4.450	464,000	2,054,700	4.4282	0.037	0.037	0.037	0.037	0.037	55,132,519	0.0373	0.57%
1995-04-07	0	4.400	4.400	4.425	4.325	4.400	861,000	3,766,425	4.3745	0.037	0.037	0.037	0.036	0.037	102,304,093	0.0368	1.73%
1995-04-06	0	4.325	4.300	4.325	4.325	4.350	2,366,000	10,234,200	4.3255	0.036	0.036	0.036	0.036	0.037	281,128,320	0.0364	0.00%
1995-04-04	0	4.325	4.300	4.325	4.300	4.350	2,711,060	11,727,075	4.3256	0.036	0.036	0.036	0.036	0.037	322,128,378	0.0364	0.58%
1995-04-03	0	4.300	4.300	4.325	4.300	4.400	1,900,000	8,204,800	4.3183	0.036	0.036	0.036	0.036	0.037	225,758,161	0.0363	-0.58%
1995-03-31	0	4.325	4.325	4.400	4.325	4.525	2,365,000	10,580,950	4.4740	0.036	0.036	0.037	0.036	0.038	281,009,500	0.0377	-2.26%
1995-03-30	0	4.425	4.400	4.425	4.400	4.450	544,000	2,408,950	4.4282	0.037	0.037	0.037	0.037	0.037	64,638,126	0.0373	-0.56%
1995-03-29	0	4.450	4.425	4.450	4.425	4.600	836,000	3,722,450	4.4527	0.037	0.037	0.037	0.037	0.039	99,333,591	0.0375	-1.11%
1995-03-28	0	4.500	4.450	4.500	4.375	4.500	632,000	2,803,150	4.4354	0.038	0.037	0.038	0.037	0.038	75,094,293	0.0373	2.27%
1995-03-27	0	4.400	4.400	4.425	4.300	4.450	1,369,000	6,032,250	4.4063	0.037	0.037	0.037	0.036	0.037	162,664,696	0.0371	0.00%
1995-03-24	0	4.400	4.375	4.400	4.375	4.450	942,000	4,142,700	4.3978	0.037	0.037	0.037	0.037	0.037	111,928,520	0.0370	-1.68%
1995-03-23	0	4.475	4.425	4.475	4.450	4.500	1,108,000	4,963,800	4.4800	0.038	0.037	0.038	0.037	0.038	131,652,654	0.0377	-0.56%
1995-03-22	0	4.500	4.500	4.550	4.475	4.525	1,420,000	6,400,250	4.5072	0.038	0.038	0.038	0.038	0.038	168,724,520	0.0379	-1.10%
1995-03-21	0	4.550	4.525	4.575	4.500	4.550	890,000	4,012,550	4.5085	0.038	0.038	0.039	0.038	0.038	105,749,875	0.0379	1.11%
1995-03-20	0	4.500	4.475	4.500	4.450	4.500	1,049,000	4,706,425	4.4866	0.038	0.038	0.038	0.037	0.038	124,642,269	0.0378	0.56%
1995-03-17	0	4.475	4.450	4.475	4.450	4.500	736,000	3,295,100	4.4770	0.038	0.037	0.038	0.037	0.038	87,451,582	0.0377	1.13%
1995-03-16	0	4.425	4.425	4.450	4.425	4.475	776,000	3,456,350	4.4541	0.037	0.037	0.037	0.037	0.038	92,204,386	0.0375	-0.56%
1995-03-15	0	4.450	4.400	4.500	4.450	4.600	826,000	3,756,600	4.5479	0.037	0.037	0.038	0.037	0.039	98,145,390	0.0383	-1.66%
1995-03-14	0	4.525	4.475	4.525	4.400	4.525	12,319,000	55,425,550	4.4992	0.038	0.038	0.038	0.037	0.038	1,463,744,622	0.0379	1.69%
1995-03-13	0	4.450	4.450	4.475	4.350	4.475	2,000,000	8,875,850	4.4379	0.037	0.037	0.038	0.037	0.038	237,640,169	0.0373	2.30%
1995-03-10	0	4.350	4.325	4.350	4.300	4.350	1,964,000	8,476,150	4.3158	0.037	0.036	0.037	0.036	0.037	233,362,646	0.0363	1.16%
1995-03-09	0	4.300	4.325	4.350	4.250	4.325	1,224,000	5,223,150	4.2673	0.036	0.036	0.037	0.036	0.036	145,435,783	0.0359	1.78%
1995-03-08	0	4.225	4.175	4.225	4.175	4.225	362,000	1,518,500	4.1948	0.036	0.035	0.036	0.035	0.036	43,012,871	0.0353	0.00%
1995-03-07	0	4.225	4.175	4.250	4.200	4.225	174,000	731,900	4.2063	0.036	0.035	0.036	0.035	0.036	20,674,695	0.0354	1.81%
1995-03-06	0	4.150	4.100	4.200	4.100	4.200	251,000	1,043,125	4.1559	0.035	0.035	0.035	0.035	0.035	29,823,841	0.0350	-1.19%
1995-03-03	0	4.200	4.125	4.200	4.100	4.200	278,000	1,160,750	4.1754	0.035	0.035	0.035	0.035	0.035	33,031,984	0.0351	2.44%
1995-03-02	0	4.100	4.075	4.250	4.075	4.250	328,940	1,374,913	4.1798	0.035	0.034	0.036	0.034	0.036	39,084,679	0.0352	-3.53%
1995-03-01	0	4.250	4.225	4.250	4.225	4.325	406,000	1,718,400	4.2325	0.036	0.036	0.036	0.036	0.036	48,240,954	0.0356	-0.58%
1995-02-28	0	4.275	4.200	4.300	4.200	4.275	1,252,000	5,313,750	4.2442	0.036	0.035	0.036	0.035	0.036	148,762,746	0.0357	0.59%
1995-02-27	0	4.250	4.200	-	4.125	4.275	4,177,000	17,539,650	4.1991	0.036	0.035	-	0.035	0.036	496,311,493	0.0353	-0.93%
1995-02-24	0	4.350	4.325	4.400	4.100	4.350	2,388,000	10,071,700	4.2176	0.036	0.036	0.037	0.034	0.036	287,710,787	0.0350	6.75%
1995-02-23	0	4.075	4.050	4.075	4.050	4.100	7,172,000	29,204,450	4.0720	0.034	0.034	0.034	0.034	0.034	864,096,215	0.0338	-0.61%
1995-02-22	0	4.100	4.075	4.100	4.075	4.150	1,286,000	5,274,750	4.1017	0.034	0.034	0.034	0.034	0.034	154,939,728	0.0340	1.23%
1995-02-21	0	4.050	4.025	4.050	4.050	4.075	1,694,000	6,871,000	4.0561	0.034	0.033	0.034	0.034	0.034	204,096,345	0.0337	0.62%
1995-02-20	0	4.025	4.025	4.050	4.025	4.100	1,718,000	6,949,500	4.0451	0.033	0.033	0.034	0.033	0.034	206,987,911	0.0336	-2.42%
1995-02-17	0	4.125	4.125	4.175	4.125	4.150	906,000	3,751,000	4.1402	0.034	0.034	0.035	0.034	0.034	109,156,605	0.0344	0.00%
1995-02-16	0	4.125	4.125	4.150	4.125	4.225	5,071,400	21,019,850	4.1448	0.034	0.034	0.034	0.034	0.035	611,011,928	0.0344	-0.60%
1995-02-15	0	4.150	4.125	4.150	4.100	4.200	5,472,000	22,631,750	4.1359	0.034	0.034	0.034	0.034	0.035	659,276,978	0.0343	-1.19%
1995-02-14	0	4.200	4.175	4.200	4.175	4.275	2,866,000	12,021,250	4.1944	0.035	0.035	0.035	0.035	0.035	345,301,137	0.0348	-1.18%
1995-02-13	0	4.250	4.225	4.250	4.200	4.250	5,359,000	22,637,200	4.2241	0.035	0.035	0.035	0.035	0.035	645,662,523	0.0351	0.00%
1995-02-10	0	4.250	4.250	4.275	4.200	4.375	4,370,000	18,673,850	4.2732	0.035	0.035	0.035	0.035	0.036	526,505,920	0.0355	-2.30%
1995-02-09	0	4.350	4.350	4.375	4.300	4.350	2,813,000	12,114,450	4.3066	0.036	0.036	0.036	0.036	0.036	338,915,596	0.0357	0.58%
1995-02-08	0	4.325	4.300	4.325	4.325	4.375	1,708,000	7,418,600	4.3434	0.036	0.036	0.036	0.036	0.036	205,783,092	0.0361	-2.26%
1995-02-07	0	4.425	4.400	4.425	4.375	4.525	2,704,000	11,967,950	4.4260	0.037	0.037	0.037	0.036	0.038	325,783,068	0.0367	0.57%
1995-02-06	0	4.400	4.400	4.425	4.400	4.475	2,425,000	10,694,125	4.4099	0.037	0.037	0.037	0.037	0.037	292,168,617	0.0366	1.15%
1995-02-03	0	4.350	4.350	4.375	4.325	4.400	1,779,000	7,749,950	4.3564	0.036	0.036	0.036	0.036	0.037	214,337,307	0.0362	0.58%
1995-01-30	0	4.325	4.325	4.350	4.275	4.350	1,254,000	5,413,300	4.3168	0.036	0.036	0.036	0.035	0.036	151,084,308	0.0358	0.58%
1995-01-27	0	4.300	4.300	4.325	4.275	4.350	1,753,000	7,548,900	4.3063	0.036	0.036	0.036	0.035	0.036	211,204,778	0.0357	0.58%
1995-01-26	0	4.275	4.275	-	4.275	4.325	2,024,000	8,673,900	4.2855	0.035	0.035	-	0.035	0.036	243,855,374	0.0356	0.59%
1995-01-25	0	4.250	4.250	4.275	4.250	4.300	2,580,000	11,003,500	4.2649	0.035	0.035	0.035	0.035	0.036	310,843,312	0.0354	-1.73%
1995-01-24	0	4.325	4.275	4.325	4.200	4.325	1,846,000	7,841,450	4.2478	0.036	0.035	0.036	0.035	0.036	222,409,595	0.0353	1.76%
1995-01-23	0	4.250	4.225	4.275	4.225	4.425	2,460,000	10,582,500	4.3018	0.035	0.035	0.035	0.035	0.037	296,385,484	0.0357	-3.41%
1995-01-20	0	4.400	4.375	4.400	4.300	4.500	1,306,000	5,722,750	4.3819	0.037	0.036	0.037	0.036	0.037	157,349,367	0.0364	0.00%
1995-01-19	0	4.400	4.400	4.425	4.400	4.500	266,000	1,170,600	4.4008	0.037	0.037	0.037	0.037	0.037	32,048,186	0.0365	-2.22%
1995-01-18	0	4.500	4.375	4.500	4.450	4.525	881,000	3,962,800	4.4981	0.037	0.036	0.037	0.037	0.038	106,144,557	0.0373	2.86%
1995-01-17	0	4.375	4.350	4.400	4.350	4.400	1,012,000	4,424,300	4.3718	0.036	0.036	0.037	0.036	0.037	121,927,687	0.0363	0.00%
1995-01-16	0	4.375	4.375	4.400	4.375	4.400	161,000	705,400	4.3814	0.036	0.036	0.037	0.036	0.037	19,397,587	0.0364	0.00%
1995-01-13	0	4.375	4.375	4.450	4.350	4.400	3,122,000	13,665,250	4.3771	0.036	0.036	0.037	0.036	0.037	376,144,504	0.0363	-3.31%
1995-01-12	0	4.525	4.425	4.525	4.525	4.575	1,458,000	6,618,900	4.5397	0.038	0.037	0.038	0.038	0.038	175,662,616	0.0377	-1.09%
1995-01-11	0	4.575	4.450	4.575	4.450	4.625	4,108,900	18,682,165	4.5468	0.038	0.037	0.038	0.037	0.038	495,048,095	0.0377	5.17%
1995-01-10	0	4.350	4.325	4.350	4.350	4.625	4,544,000	20,374,350	4.4838	0.036	0.036	0.036	0.036	0.038	547,469,771	0.0372	-1.14%
1995-01-09	0	4.400	4.400	4.450	4.400	4.550	1,760,000	7,807,450	4.4361	0.037	0.037	0.037	0.037	0.038	212,048,151	0.0368	-4.35%
1995-01-06	0	4.600	4.500	4.600	4.450	4.625	394,000	1,769,350	4.4907	0.038	0.037	0.038	0.037	0.038	47,469,870	0.0373	3.95%
1995-01-05	0	4.425	4.425	4.450	4.425	4.475	738,000	3,277,000	4.4404	0.037	0.037	0.037	0.037	0.037	88,915,645	0.0369	-1.12%
1995-01-04	0	4.475	4.450	4.475	4.475	4.500	696,000	3,121,700	4.4852	0.037	0.037	0.037	0.037	0.037	83,855,405	0.0372	0.56%
1995-01-03	0	4.450	4.400	4.450	4.475	4.525	50,000	224,000	4.4800	0.037	0.037	0.037	0.037	0.038	6,024,095	0.0372	-1.66%
1994-12-30	0	4.525	-	4.525	4.525	4.575	268,000	1,219,100	4.5489	0.038	-	0.038	0.038	0.038	32,289,150	0.0378	-1.63%
1994-12-29	0	4.600	4.575	4.600	4.575	4.600	524,000	2,401,400	4.5828	0.038	0.038	0.038	0.038	0.038	63,132,518	0.0380	0.55%
1994-12-28	0	4.575	4.575	4.600	4.500	4.600	1,316,000	6,031,850	4.5835	0.038	0.038	0.038	0.037	0.038	158,554,186	0.0380	1.67%
1994-12-23	0	4.500	4.475	-	4.500	4.500	1,480,000	6,660,000	4.5000	0.037	0.037	-	0.037	0.037	178,313,218	0.0374	0.00%
1994-12-22	0	4.500	4.475	4.500	4.475	4.550	1,260,000	5,686,600	4.5132	0.037	0.037	0.037	0.037	0.038	151,807,199	0.0375	-1.10%
1994-12-21	0	4.550	4.500	4.575	4.500	4.600	10,092,000	45,913,600	4.5495	0.038	0.037	0.038	0.037	0.038	1,215,903,374	0.0378	-0.55%
1994-12-20	0	4.575	4.550	4.575	4.550	4.600	420,000	1,919,700	4.5707	0.038	0.038	0.038	0.038	0.038	50,602,400	0.0379	-1.61%
1994-12-19	0	4.650	4.650	-	4.600	4.650	550,000	2,539,800	4.6178	0.039	0.039	-	0.038	0.039	66,265,047	0.0383	2.20%
1994-12-16	0	4.550	4.500	4.550	4.525	4.600	426,000	1,938,650	4.5508	0.038	0.037	0.038	0.038	0.038	51,325,291	0.0378	0.00%
1994-12-15	0	4.550	4.525	4.550	4.550	4.750	546,000	2,534,000	4.6410	0.038	0.038	0.038	0.038	0.039	65,783,120	0.0385	-3.19%
1994-12-14	0	4.700	4.650	4.700	4.550	4.725	764,000	3,569,450	4.6721	0.039	0.039	0.039	0.038	0.039	92,048,175	0.0388	4.44%
1994-12-13	0	4.500	4.500	-	4.350	4.425	11,000	48,125	4.3750	0.037	0.037	-	0.036	0.037	1,325,301	0.0363	3.45%
1994-12-12	0	4.350	4.350	-	4.250	4.350	2,820,000	12,129,750	4.3013	0.036	0.036	-	0.035	0.036	339,758,969	0.0357	0.00%
1994-12-09	0	4.350	4.350	4.375	4.325	4.350	2,876,000	12,493,150	4.3439	0.036	0.036	0.036	0.036	0.036	346,505,956	0.0361	-2.25%
1994-12-08	0	4.450	4.450	4.525	4.400	4.450	848,000	3,752,350	4.4249	0.037	0.037	0.038	0.037	0.037	102,168,655	0.0367	0.00%
1994-12-07	0	4.450	4.450	-	4.425	4.475	3,837,000	17,074,650	4.4500	0.037	0.037	-	0.037	0.037	462,289,065	0.0369	0.00%
1994-12-06	0	4.450	4.450	4.575	4.450	4.600	162,000	736,350	4.5454	0.037	0.037	0.038	0.037	0.038	19,518,068	0.0377	-3.26%
1994-12-05	0	4.600	4.550	4.600	4.500	4.600	393,000	1,782,950	4.5368	0.038	0.038	0.038	0.037	0.038	47,349,388	0.0377	2.79%
1994-12-02	0	4.475	4.475	4.500	4.450	4.475	898,000	4,015,800	4.4719	0.037	0.037	0.037	0.037	0.037	108,192,750	0.0371	-1.65%
1994-12-01	0	4.550	4.550	4.575	4.525	4.600	1,447,000	6,588,400	4.5531	0.038	0.038	0.038	0.038	0.038	174,337,315	0.0378	-1.09%
1994-11-30	0	4.600	4.575	4.600	4.550	4.600	912,000	4,166,750	4.5688	0.038	0.038	0.038	0.038	0.038	109,879,496	0.0379	0.00%
1994-11-29	0	4.600	4.575	4.600	4.525	4.625	2,147,000	9,819,350	4.5735	0.038	0.038	0.038	0.038	0.038	258,674,648	0.0380	1.66%
1994-11-28	0	4.525	4.500	4.575	4.525	4.600	150,000	682,250	4.5483	0.038	0.037	0.038	0.038	0.038	18,072,286	0.0378	-3.52%
1994-11-25	0	4.750	4.750	4.775	4.725	4.775	3,764,000	17,893,350	4.7538	0.039	0.039	0.039	0.039	0.039	459,295,514	0.0390	-1.04%
1994-11-24	0	4.800	4.775	4.850	4.700	4.800	2,570,000	12,321,750	4.7945	0.039	0.039	0.040	0.039	0.039	313,599,753	0.0393	2.13%
1994-11-23	0	4.700	4.625	4.750	4.550	4.700	1,254,000	5,804,050	4.6284	0.039	0.038	0.039	0.037	0.039	153,017,156	0.0379	-2.08%
1994-11-22	0	4.800	4.775	4.825	4.750	4.800	3,794,000	18,171,300	4.7895	0.039	0.039	0.040	0.039	0.039	462,956,211	0.0393	0.00%
1994-11-21	0	4.800	4.775	4.825	4.800	4.825	2,636,000	12,680,300	4.8104	0.039	0.039	0.040	0.039	0.040	321,653,288	0.0394	0.00%
1994-11-18	0	4.800	4.775	4.825	4.750	4.800	610,000	2,906,350	4.7645	0.039	0.039	0.040	0.039	0.039	74,434,183	0.0390	0.00%
1994-11-17	0	4.800	4.750	4.850	4.775	4.825	1,140,000	5,470,500	4.7987	0.039	0.039	0.040	0.039	0.040	139,106,505	0.0393	-0.52%
1994-11-16	0	4.825	4.800	4.825	4.800	4.900	1,592,000	7,712,500	4.8445	0.040	0.039	0.040	0.039	0.040	194,261,014	0.0397	-0.52%
1994-11-15	0	4.850	4.825	4.850	4.800	4.850	2,080,000	10,026,150	4.8203	0.040	0.040	0.040	0.039	0.040	253,808,360	0.0395	2.11%
1994-11-14	0	4.750	4.700	4.775	4.700	4.750	1,162,000	5,490,300	4.7249	0.039	0.039	0.039	0.039	0.039	141,791,017	0.0387	1.06%
1994-11-11	0	4.700	4.700	4.725	4.700	4.700	788,000	3,703,600	4.7000	0.039	0.039	0.039	0.039	0.039	96,154,321	0.0385	0.00%
1994-11-10	0	4.700	4.700	4.725	4.700	4.700	312,000	1,466,400	4.7000	0.039	0.039	0.039	0.039	0.039	38,071,254	0.0385	0.53%
1994-11-09	0	4.675	4.650	4.725	4.650	4.775	718,000	3,375,100	4.7007	0.038	0.038	0.039	0.038	0.039	87,612,694	0.0385	-2.09%
1994-11-08	0	4.775	4.775	4.800	4.775	4.800	702,000	3,352,800	4.7761	0.039	0.039	0.039	0.039	0.039	85,660,322	0.0391	-0.52%
1994-11-07	0	4.800	4.775	4.800	4.775	4.825	2,102,000	10,089,400	4.7999	0.039	0.039	0.039	0.039	0.040	256,492,872	0.0393	0.00%
1994-11-04	0	4.800	4.750	4.800	4.775	4.800	1,878,000	9,013,400	4.7995	0.039	0.039	0.039	0.039	0.039	229,159,664	0.0393	0.52%
1994-11-03	0	4.775	4.775	4.800	4.725	4.800	2,864,000	13,651,500	4.7666	0.039	0.039	0.039	0.039	0.039	349,474,589	0.0391	0.10%
1994-11-02	0	4.900	4.825	4.900	4.775	4.900	812,000	3,904,500	4.8085	0.039	0.038	0.039	0.038	0.039	101,783,251	0.0384	2.08%
1994-11-01	0	4.800	4.800	4.825	4.775	4.825	540,000	2,593,850	4.8034	0.038	0.038	0.038	0.038	0.038	67,688,369	0.0383	-0.52%
1994-10-31	0	4.825	4.825	4.850	4.825	4.875	702,000	3,393,250	4.8337	0.038	0.038	0.039	0.038	0.039	87,994,880	0.0386	-0.52%
1994-10-28	0	4.850	4.825	4.850	4.800	4.850	386,000	1,866,450	4.8354	0.039	0.038	0.039	0.038	0.039	48,384,649	0.0386	0.52%
1994-10-27	0	4.825	4.800	4.825	4.800	4.825	906,000	4,390,900	4.8465	0.038	0.038	0.038	0.038	0.038	113,566,041	0.0387	-0.52%
1994-10-26	0	4.850	4.800	4.850	4.800	4.850	930,000	4,499,450	4.8381	0.039	0.038	0.039	0.038	0.039	116,574,413	0.0386	1.57%
1994-10-25	0	4.775	4.750	4.800	4.750	4.800	530,000	2,532,250	4.7778	0.038	0.038	0.038	0.038	0.038	66,434,881	0.0381	0.00%
1994-10-24	0	4.775	4.725	4.825	4.700	4.775	363,000	1,714,600	4.7234	0.038	0.038	0.038	0.037	0.038	45,501,626	0.0377	-0.52%
1994-10-21	0	4.800	4.775	4.825	4.800	4.825	608,000	2,919,650	4.8021	0.038	0.038	0.038	0.038	0.038	76,212,090	0.0383	0.00%
1994-10-20	0	4.800	4.750	4.800	4.800	4.825	1,974,000	9,519,500	4.8224	0.038	0.038	0.038	0.038	0.038	247,438,593	0.0385	0.52%
1994-10-19	0	4.775	4.775	4.800	4.775	4.825	1,070,100	5,136,915	4.8004	0.038	0.038	0.038	0.038	0.038	134,135,785	0.0383	-0.52%
1994-10-18	0	4.800	4.800	4.825	4.800	4.825	324,000	1,557,700	4.8077	0.038	0.038	0.038	0.038	0.038	40,613,021	0.0384	-0.52%
1994-10-17	0	4.825	4.800	4.825	4.800	4.825	988,000	4,756,800	4.8146	0.038	0.038	0.038	0.038	0.038	123,844,646	0.0384	0.52%
1994-10-14	0	4.800	4.800	4.825	4.750	4.825	1,126,000	5,402,350	4.7978	0.038	0.038	0.038	0.038	0.038	141,142,784	0.0383	0.52%
1994-10-12	0	4.775	4.775	4.800	4.750	4.800	2,096,000	9,984,550	4.7636	0.038	0.038	0.038	0.038	0.038	262,731,151	0.0380	0.53%
1994-10-11	0	4.750	4.700	4.750	4.700	4.750	1,046,000	4,931,800	4.7149	0.038	0.037	0.038	0.037	0.038	131,114,878	0.0376	1.06%
1994-10-10	0	4.700	4.675	4.725	4.675	4.750	1,168,000	5,488,500	4.6991	0.037	0.037	0.038	0.037	0.038	146,407,435	0.0375	0.00%
1994-10-07	0	4.700	4.700	4.750	4.675	4.700	3,686,000	17,322,550	4.6996	0.037	0.037	0.038	0.037	0.037	462,035,793	0.0375	0.00%
1994-10-06	0	4.700	4.700	4.800	4.600	4.700	2,926,000	13,741,200	4.6962	0.037	0.037	0.038	0.037	0.037	366,770,681	0.0375	0.00%
1994-10-05	0	4.700	4.700	-	4.675	4.700	1,172,000	5,506,250	4.6982	0.037	0.037	-	0.037	0.037	146,908,830	0.0375	0.53%
1994-10-04	0	4.675	4.675	4.700	4.675	4.700	223,000	1,047,650	4.6980	0.037	0.037	0.037	0.037	0.037	27,952,789	0.0375	-1.58%
1994-10-03	0	4.750	4.725	4.750	4.675	4.750	522,000	2,469,850	4.7315	0.038	0.038	0.038	0.037	0.038	65,432,090	0.0377	-0.21%
1994-09-30	0	4.760	4.750	4.760	4.730	4.790	1,562,000	7,444,340	4.7659	0.038	0.038	0.038	0.038	0.038	195,794,875	0.0380	-1.04%
1994-09-29	0	4.810	-	4.810	4.800	4.900	904,000	4,354,520	4.8169	0.038	-	0.038	0.038	0.039	113,315,344	0.0384	0.21%
1994-09-28	0	4.800	4.790	4.800	4.770	4.820	1,633,000	7,844,390	4.8037	0.038	0.038	0.038	0.038	0.038	204,694,642	0.0383	0.63%
1994-09-27	0	4.770	4.770	4.780	4.760	4.820	1,784,000	8,564,860	4.8009	0.038	0.038	0.038	0.038	0.038	223,622,315	0.0383	-0.63%
1994-09-26	0	4.800	4.760	4.800	4.740	5.025	4,309,000	21,091,010	4.8946	0.038	0.038	0.038	0.038	0.040	540,128,115	0.0390	3.90%
1994-09-23	0	4.620	4.620	-	4.600	4.620	100,000	461,140	4.6114	0.037	0.037	-	0.037	0.037	12,534,883	0.0368	0.43%
1994-09-22	0	4.600	4.600	4.650	4.580	4.730	2,092,000	9,662,940	4.6190	0.037	0.037	0.037	0.037	0.038	262,229,755	0.0368	-3.77%
1994-09-20	0	4.780	4.760	4.780	4.780	4.810	1,434,000	6,878,220	4.7965	0.038	0.038	0.038	0.038	0.038	179,750,224	0.0383	0.21%
1994-09-19	0	4.770	-	4.770	4.760	4.780	396,000	1,887,420	4.7662	0.038	-	0.038	0.038	0.038	49,638,137	0.0380	-0.21%
1994-09-16	0	4.780	4.770	4.800	4.760	4.780	328,000	1,565,600	4.7732	0.038	0.038	0.038	0.038	0.038	41,114,417	0.0381	0.42%
1994-09-15	0	4.760	4.750	4.770	4.750	4.800	436,000	2,084,700	4.7814	0.038	0.038	0.038	0.038	0.038	54,652,091	0.0381	-1.65%
1994-09-14	0	4.840	4.820	4.860	4.840	4.910	1,866,000	9,111,020	4.8826	0.039	0.038	0.039	0.039	0.039	233,900,920	0.0390	-0.41%
1994-09-13	0	4.860	4.850	4.880	4.800	4.870	2,162,000	10,443,100	4.8303	0.039	0.039	0.039	0.038	0.039	271,004,174	0.0385	1.25%
1994-09-12	0	4.800	4.800	4.820	4.790	4.810	2,088,000	10,016,540	4.7972	0.038	0.038	0.038	0.038	0.038	261,728,360	0.0383	0.00%
1994-09-09	0	4.800	4.790	4.800	4.780	4.800	3,140,000	15,048,060	4.7924	0.038	0.038	0.038	0.038	0.038	393,595,331	0.0382	0.42%
1994-09-08	0	4.780	4.750	4.780	4.770	4.850	3,450,000	16,513,920	4.7866	0.038	0.038	0.038	0.038	0.039	432,453,469	0.0382	-1.24%
1994-09-07	0	4.840	4.840	4.860	4.720	4.860	5,071,000	24,390,960	4.8099	0.039	0.039	0.039	0.038	0.039	635,643,924	0.0384	2.98%
1994-09-06	0	4.700	4.650	4.700	4.670	4.700	90,000	422,600	4.6956	0.037	0.037	0.037	0.037	0.037	11,281,395	0.0375	1.51%
1994-09-05	0	4.630	4.630	4.650	4.500	4.650	238,000	1,093,740	4.5955	0.037	0.037	0.037	0.036	0.037	29,833,022	0.0367	2.89%
1994-09-02	0	4.500	4.490	4.500	4.410	4.520	1,800,000	8,060,640	4.4781	0.036	0.036	0.036	0.035	0.036	225,627,897	0.0357	0.22%
1994-09-01	0	4.490	4.490	4.500	4.490	4.670	1,664,000	7,667,960	4.6081	0.036	0.036	0.036	0.036	0.037	208,580,456	0.0368	-3.44%
1994-08-31	0	4.650	-	4.650	4.600	4.780	1,725,000	8,091,100	4.6905	0.037	-	0.037	0.037	0.038	216,226,734	0.0374	-1.06%
1994-08-30	0	4.700	4.680	4.700	4.700	4.730	1,460,000	6,873,700	4.7080	0.037	0.037	0.037	0.037	0.038	183,009,294	0.0376	0.00%
1994-08-26	0	4.700	-	4.700	4.700	4.750	2,670,000	12,585,360	4.7136	0.037	-	0.037	0.037	0.038	334,681,380	0.0376	0.00%
1994-08-25	0	4.700	4.700	4.750	4.700	4.800	2,896,000	13,699,800	4.7306	0.037	0.037	0.038	0.037	0.038	363,010,216	0.0377	-0.84%
1994-08-24	0	4.740	4.680	4.740	4.690	4.760	3,354,000	15,900,180	4.7407	0.038	0.037	0.038	0.037	0.038	420,419,981	0.0378	1.72%
1994-08-23	0	4.660	4.650	4.670	4.620	4.670	2,334,000	10,864,020	4.6547	0.037	0.037	0.037	0.037	0.037	292,564,173	0.0371	0.22%
1994-08-22	0	4.650	-	4.650	4.580	4.660	8,302,000	38,594,940	4.6489	0.037	-	0.037	0.037	0.037	1,040,645,999	0.0371	1.09%
1994-08-19	0	4.600	4.600	4.650	4.580	4.670	638,000	2,935,240	4.6007	0.037	0.037	0.037	0.037	0.037	79,972,554	0.0367	-2.13%
1994-08-18	0	4.700	4.700	4.710	4.700	4.720	1,320,000	6,207,900	4.7030	0.037	0.037	0.038	0.037	0.038	165,460,458	0.0375	0.00%
1994-08-17	0	4.700	4.700	4.720	4.700	4.720	2,312,000	10,880,100	4.7059	0.037	0.037	0.038	0.037	0.038	289,806,498	0.0375	0.21%
1994-08-16	0	4.690	4.690	4.700	4.690	4.710	1,965,000	9,233,250	4.6989	0.037	0.037	0.037	0.037	0.038	246,310,454	0.0375	-0.42%
1994-08-15	0	4.710	4.700	4.720	4.700	4.710	1,542,000	7,262,100	4.7095	0.038	0.037	0.038	0.037	0.038	193,287,898	0.0376	0.00%
1994-08-12	0	4.710	4.700	4.710	4.700	4.710	626,000	2,943,300	4.7018	0.038	0.037	0.038	0.037	0.038	78,468,369	0.0375	0.21%
1994-08-11	0	4.700	4.700	4.710	4.700	4.710	1,462,000	6,873,440	4.7014	0.037	0.037	0.038	0.037	0.038	183,259,992	0.0375	0.00%
1994-08-10	0	4.700	4.700	4.710	4.680	4.710	1,204,000	5,659,520	4.7006	0.037	0.037	0.038	0.037	0.038	150,919,993	0.0375	0.43%
1994-08-09	0	4.680	4.650	4.680	4.680	4.710	1,572,000	7,383,780	4.6971	0.037	0.037	0.037	0.037	0.038	197,048,363	0.0375	-0.43%
1994-08-08	0	4.700	4.680	4.710	4.650	4.700	702,000	3,281,880	4.6750	0.037	0.037	0.038	0.037	0.037	87,994,880	0.0373	1.51%
1994-08-05	0	4.630	4.620	4.630	4.610	4.680	882,000	4,080,340	4.6262	0.037	0.037	0.037	0.037	0.037	110,557,669	0.0369	-0.22%
1994-08-04	0	4.640	4.600	4.640	4.640	4.660	256,000	1,189,180	4.6452	0.037	0.037	0.037	0.037	0.037	32,089,301	0.0371	-1.28%
1994-08-03	0	4.700	4.690	4.700	4.670	4.700	308,000	1,445,860	4.6944	0.037	0.037	0.037	0.037	0.037	38,607,440	0.0375	0.00%
1994-08-02	0	4.700	4.700	4.710	4.670	4.700	950,000	4,464,400	4.6994	0.037	0.037	0.038	0.037	0.037	119,081,390	0.0375	0.00%
1994-08-01	0	4.700	4.700	4.720	4.700	4.840	1,374,000	6,500,420	4.7310	0.037	0.037	0.038	0.037	0.039	172,229,294	0.0377	0.00%
1994-07-29	0	4.700	4.660	4.700	4.610	4.700	1,538,000	7,142,100	4.6438	0.037	0.037	0.037	0.037	0.037	192,786,503	0.0370	1.73%
1994-07-28	0	4.620	4.600	4.630	4.600	4.660	702,000	3,260,620	4.6448	0.037	0.037	0.037	0.037	0.037	87,994,880	0.0371	0.22%
1994-07-27	0	4.610	4.600	4.620	4.590	4.660	824,000	3,802,240	4.6144	0.037	0.037	0.037	0.037	0.037	103,287,437	0.0368	0.22%
1994-07-26	0	4.600	4.600	4.640	4.580	4.600	524,000	2,409,700	4.5987	0.037	0.037	0.037	0.037	0.037	65,682,788	0.0367	0.00%
1994-07-25	0	4.600	4.600	4.610	4.550	4.600	503,000	2,299,050	4.5707	0.037	0.037	0.037	0.036	0.037	63,050,462	0.0365	1.10%
1994-07-22	0	4.550	-	4.550	4.550	4.550	14,000	63,700	4.5500	0.036	-	0.036	0.036	0.036	1,754,884	0.0363	0.00%
1994-07-21	0	4.550	4.550	4.600	4.530	4.550	556,000	2,528,140	4.5470	0.036	0.036	0.037	0.036	0.036	69,693,950	0.0363	-0.22%
1994-07-20	0	4.560	4.550	4.560	4.540	4.560	1,234,000	5,614,380	4.5497	0.036	0.036	0.036	0.036	0.036	154,680,458	0.0363	0.22%
1994-07-19	0	4.550	4.550	4.570	4.540	4.580	2,555,000	11,621,200	4.5484	0.036	0.036	0.036	0.036	0.037	320,266,264	0.0363	-0.22%
1994-07-18	0	4.560	4.550	4.560	4.500	4.570	148,000	673,780	4.5526	0.036	0.036	0.036	0.036	0.036	18,551,627	0.0363	0.22%
1994-07-15	0	4.550	4.550	4.560	4.500	4.550	1,214,000	5,484,200	4.5175	0.036	0.036	0.036	0.036	0.036	152,173,481	0.0360	1.79%
1994-07-14	0	4.470	4.400	4.500	4.470	4.520	1,168,000	5,257,080	4.5009	0.036	0.035	0.036	0.036	0.036	146,407,435	0.0359	-0.67%
1994-07-13	0	4.500	-	4.500	4.500	4.500	1,495,000	6,727,400	4.4999	0.036	-	0.036	0.036	0.036	187,396,503	0.0359	0.45%
1994-07-12	0	4.480	4.480	4.490	4.450	4.490	778,000	3,482,120	4.4757	0.036	0.036	0.036	0.036	0.036	97,521,391	0.0357	0.00%
1994-07-11	0	4.480	4.480	4.490	4.440	4.500	736,000	3,290,180	4.4704	0.036	0.036	0.036	0.035	0.036	92,256,740	0.0357	0.67%
1994-07-08	0	4.450	4.450	4.490	4.450	4.450	1,562,000	6,950,900	4.4500	0.036	0.036	0.036	0.036	0.036	195,794,875	0.0355	1.14%
1994-07-07	0	4.400	4.400	4.450	4.400	4.400	92,000	404,800	4.4000	0.035	0.035	0.036	0.035	0.035	11,532,092	0.0351	-1.12%
1994-07-06	0	4.450	4.350	4.450	-	-	0	0	-	0.036	0.035	0.036	-	-	0	-	-0.45%
1994-07-05	0	4.470	-	4.470	4.480	4.500	262,000	1,175,960	4.4884	0.036	-	0.036	0.036	0.036	32,841,394	0.0358	-0.67%
1994-07-04	0	4.500	4.500	4.530	4.480	4.500	646,000	2,906,000	4.4985	0.036	0.036	0.036	0.036	0.036	80,975,345	0.0359	0.00%
1994-07-01	0	4.500	-	4.500	4.480	4.500	2,295,000	10,321,890	4.4976	0.036	-	0.036	0.036	0.036	287,675,568	0.0359	-0.55%
1994-06-30	0	4.525	4.500	4.525	4.500	4.525	609,000	2,747,325	4.5112	0.036	0.036	0.036	0.036	0.036	76,337,438	0.0360	0.56%
1994-06-29	0	4.500	4.450	4.500	-	-	30,000	135,000	4.5000	0.036	0.036	0.036	-	-	3,760,465	0.0359	0.00%
1994-06-28	0	4.500	4.475	4.500	4.400	4.500	1,726,000	7,653,650	4.4343	0.036	0.036	0.036	0.035	0.036	216,352,083	0.0354	2.86%
1994-06-27	0	4.375	4.350	4.375	4.350	4.500	3,918,000	17,256,050	4.4043	0.035	0.035	0.035	0.035	0.036	491,116,722	0.0351	-2.78%
1994-06-24	0	4.500	4.500	4.525	4.500	4.500	2,070,000	9,315,000	4.5000	0.036	0.036	0.036	0.036	0.036	259,472,081	0.0359	-1.64%
1994-06-23	0	4.575	4.575	4.600	4.550	4.600	1,405,000	6,385,475	4.5448	0.036	0.036	0.037	0.036	0.037	176,115,108	0.0363	1.67%
1994-06-22	0	4.500	4.500	4.525	4.450	4.525	2,550,000	11,474,750	4.4999	0.036	0.036	0.036	0.036	0.036	319,639,520	0.0359	0.00%
1994-06-21	0	4.500	4.500	4.525	4.475	4.525	3,044,220	13,696,407	4.4992	0.036	0.036	0.036	0.036	0.036	381,589,420	0.0359	-0.55%
1994-06-20	0	4.525	4.500	4.525	4.500	4.525	2,726,000	12,279,650	4.5046	0.036	0.036	0.036	0.036	0.036	341,700,915	0.0359	-0.55%
1994-06-17	0	4.550	4.550	4.600	4.525	4.550	639,000	2,907,075	4.5494	0.036	0.036	0.037	0.036	0.036	80,097,903	0.0363	0.00%
1994-06-16	0	4.550	4.550	4.575	4.550	4.575	2,068,000	9,411,900	4.5512	0.036	0.036	0.036	0.036	0.036	259,221,384	0.0363	-0.55%
1994-06-15	0	4.575	4.550	4.600	4.525	4.600	1,122,000	5,131,250	4.5733	0.036	0.036	0.037	0.036	0.037	140,641,389	0.0365	1.10%
1994-06-10	0	4.525	4.525	4.550	4.475	4.550	4,130,000	18,619,900	4.5085	0.036	0.036	0.036	0.036	0.036	517,690,674	0.0360	0.00%
1994-06-09	0	4.525	4.500	4.550	4.525	4.550	1,805,000	8,167,550	4.5250	0.036	0.036	0.036	0.036	0.036	226,254,641	0.0361	0.00%
1994-06-08	0	4.525	4.500	4.525	4.500	4.550	3,842,000	17,363,400	4.5194	0.036	0.036	0.036	0.036	0.036	481,590,211	0.0361	0.56%
1994-06-07	0	4.500	4.500	4.525	4.500	4.600	4,166,000	18,892,150	4.5348	0.036	0.036	0.036	0.036	0.037	522,203,232	0.0362	-1.64%
1994-06-06	0	4.575	4.550	4.575	4.550	4.575	202,000	920,850	4.5587	0.036	0.036	0.036	0.036	0.036	25,320,464	0.0364	-0.54%
1994-06-03	0	4.600	4.575	4.600	4.600	4.600	314,000	1,444,400	4.6000	0.037	0.036	0.037	0.037	0.037	39,359,533	0.0367	0.00%
1994-06-02	0	4.600	4.575	4.600	4.600	4.650	640,000	2,950,200	4.6097	0.037	0.036	0.037	0.037	0.037	80,223,252	0.0368	-2.13%
1994-06-01	0	4.700	4.650	4.700	4.675	4.800	1,228,000	5,773,350	4.7014	0.037	0.037	0.037	0.037	0.038	153,928,365	0.0375	0.00%
1994-05-31	0	4.700	4.675	4.700	4.675	4.700	284,000	1,333,750	4.6963	0.037	0.037	0.037	0.037	0.037	35,599,068	0.0375	-0.53%
1994-05-30	0	4.725	4.650	4.725	4.625	4.725	1,054,000	4,942,500	4.6893	0.038	0.037	0.038	0.037	0.038	132,117,668	0.0374	1.61%
1994-05-27	0	4.650	4.625	4.650	4.600	4.675	662,000	3,065,400	4.6305	0.037	0.037	0.037	0.037	0.037	82,980,926	0.0369	0.54%
1994-05-26	0	4.625	4.625	4.675	4.600	4.650	1,280,000	5,925,600	4.6294	0.037	0.037	0.037	0.037	0.037	160,446,504	0.0369	-0.54%
1994-05-25	0	4.650	4.650	4.675	4.650	4.675	995,000	4,630,750	4.6540	0.037	0.037	0.037	0.037	0.037	124,722,087	0.0371	-0.53%
1994-05-24	0	4.675	4.650	4.675	4.600	4.675	478,000	2,218,900	4.6421	0.037	0.037	0.037	0.037	0.037	59,916,741	0.0370	1.08%
1994-05-23	0	4.625	4.625	4.675	4.600	4.650	1,266,000	5,843,700	4.6159	0.037	0.037	0.037	0.037	0.037	158,691,621	0.0368	0.00%
1994-05-20	0	4.625	4.600	4.625	4.550	4.625	1,922,000	8,846,900	4.6030	0.037	0.037	0.037	0.036	0.037	240,920,454	0.0367	0.54%
1994-05-19	0	4.600	4.575	4.600	4.500	4.625	3,084,000	14,125,350	4.5802	0.037	0.036	0.037	0.036	0.037	386,575,796	0.0365	0.00%
1994-05-18	0	4.600	4.575	4.600	4.600	4.725	2,415,000	11,258,250	4.6618	0.037	0.036	0.037	0.037	0.038	302,717,428	0.0372	1.10%
1994-05-17	0	4.550	4.550	4.600	4.550	4.600	767,000	3,491,150	4.5517	0.036	0.036	0.037	0.036	0.037	96,142,554	0.0363	-1.09%
1994-05-16	0	4.600	4.575	4.600	4.550	4.600	1,124,000	5,162,800	4.5932	0.037	0.036	0.037	0.036	0.037	140,892,087	0.0366	-0.00%
1994-05-13	0	4.650	4.625	4.650	4.550	4.650	2,018,000	9,365,300	4.6409	0.037	0.037	0.037	0.036	0.037	255,703,441	0.0366	2.20%
1994-05-12	0	4.550	4.550	4.575	4.525	4.625	2,204,000	10,060,100	4.5645	0.036	0.036	0.036	0.036	0.037	279,271,747	0.0360	-1.09%
1994-05-11	0	4.600	4.600	4.625	4.600	4.650	1,970,000	9,102,450	4.6205	0.036	0.036	0.037	0.036	0.037	249,621,298	0.0365	1.66%
1994-05-10	0	4.525	4.525	4.550	4.500	4.550	2,322,000	10,499,450	4.5217	0.036	0.036	0.036	0.036	0.036	294,223,682	0.0357	0.00%
1994-05-09	0	4.525	4.500	4.525	4.500	4.550	1,986,000	8,999,400	4.5314	0.036	0.036	0.036	0.036	0.036	251,648,679	0.0358	0.56%
1994-05-06	0	4.500	4.475	4.500	4.400	4.500	1,256,000	5,627,200	4.4803	0.036	0.035	0.036	0.035	0.036	159,149,416	0.0354	3.45%
1994-05-05	0	4.350	4.350	4.375	4.350	4.425	1,266,000	5,562,800	4.3940	0.034	0.034	0.035	0.034	0.035	160,416,530	0.0347	-0.57%
1994-05-04	0	4.375	4.375	4.400	4.375	4.575	2,362,000	10,590,800	4.4838	0.035	0.035	0.035	0.035	0.036	299,292,135	0.0354	-5.41%
1994-05-03	0	4.625	4.600	4.625	4.600	4.650	2,138,000	9,886,650	4.6243	0.037	0.036	0.037	0.036	0.037	270,908,800	0.0365	-1.07%
1994-05-02	0	4.675	4.625	4.675	4.650	4.675	1,381,000	6,437,975	4.6618	0.037	0.037	0.037	0.037	0.037	174,988,331	0.0368	0.00%
1994-04-29	0	4.675	4.650	4.675	4.625	4.700	4,090,100	19,132,970	4.6779	0.037	0.037	0.037	0.037	0.037	518,261,965	0.0369	-1.06%
1994-04-28	0	4.725	4.700	4.725	4.700	4.725	3,400,000	16,009,700	4.7087	0.037	0.037	0.037	0.037	0.037	430,818,484	0.0372	1.07%
1994-04-27	0	4.675	4.650	4.675	4.650	4.700	2,677,000	12,503,925	4.6709	0.037	0.037	0.037	0.037	0.037	339,206,200	0.0369	1.08%
1994-04-26	0	4.625	4.625	4.650	4.600	4.650	1,844,000	8,516,100	4.6183	0.037	0.037	0.037	0.036	0.037	233,655,672	0.0364	0.54%
1994-04-25	0	4.600	4.600	4.625	4.500	4.625	3,146,000	14,428,100	4.5862	0.036	0.036	0.037	0.036	0.037	398,633,809	0.0362	1.66%
1994-04-22	0	4.525	4.500	4.525	4.300	4.525	3,258,000	14,562,350	4.4697	0.036	0.036	0.036	0.034	0.036	412,825,477	0.0353	7.10%
1994-04-21	0	4.225	4.200	4.225	4.175	4.225	1,820,000	7,660,600	4.2091	0.033	0.033	0.033	0.033	0.033	230,614,600	0.0332	0.00%
1994-04-20	0	4.225	4.225	4.275	4.175	4.250	830,000	3,497,800	4.2142	0.033	0.033	0.034	0.033	0.034	105,170,395	0.0333	1.81%
1994-04-19	0	4.150	4.125	4.250	4.100	4.300	3,703,000	15,527,700	4.1933	0.033	0.033	0.034	0.032	0.034	469,212,013	0.0331	-5.14%
1994-04-18	0	4.375	4.350	4.375	4.350	4.375	648,000	2,831,400	4.3694	0.035	0.034	0.035	0.034	0.035	82,108,935	0.0345	0.00%
1994-04-15	0	4.375	4.375	4.400	4.350	4.400	250,000	1,094,450	4.3778	0.035	0.035	0.035	0.034	0.035	31,677,830	0.0345	0.57%
1994-04-14	0	4.350	4.375	4.400	4.300	4.400	1,274,000	5,549,300	4.3558	0.034	0.035	0.035	0.034	0.035	161,430,220	0.0344	-1.14%
1994-04-13	0	4.400	4.375	4.425	4.375	4.425	2,132,000	9,381,950	4.4005	0.035	0.035	0.035	0.035	0.035	270,148,532	0.0347	0.57%
1994-04-12	0	4.375	4.350	4.400	4.375	4.400	156,000	685,350	4.3933	0.035	0.034	0.035	0.035	0.035	19,766,966	0.0347	0.57%
1994-04-11	0	4.350	4.325	4.400	4.325	4.350	822,000	3,574,400	4.3484	0.034	0.034	0.035	0.034	0.034	104,156,704	0.0343	0.00%
1994-04-08	0	4.350	4.325	4.350	4.300	4.350	704,000	3,060,000	4.3466	0.034	0.034	0.034	0.034	0.034	89,204,768	0.0343	0.58%
1994-04-07	0	4.325	4.300	4.350	4.300	4.400	960,226	4,146,688	4.3185	0.034	0.034	0.034	0.034	0.035	121,671,503	0.0341	-1.70%
1994-04-06	0	4.400	4.375	4.400	4.350	4.400	1,692,000	7,437,750	4.3958	0.035	0.035	0.035	0.034	0.035	214,395,551	0.0347	1.73%
1994-03-31	0	4.325	4.300	4.325	4.300	4.325	396,000	1,706,750	4.3100	0.034	0.034	0.034	0.034	0.034	50,177,682	0.0340	0.00%
1994-03-30	0	4.325	4.300	4.375	4.300	4.375	5,860,000	25,494,000	4.3505	0.034	0.034	0.035	0.034	0.035	742,528,328	0.0343	-1.70%
1994-03-29	0	4.400	4.375	4.425	4.350	4.400	1,532,000	6,736,100	4.3969	0.035	0.035	0.035	0.034	0.035	194,121,740	0.0347	0.57%
1994-03-28	0	4.375	4.375	4.400	4.375	4.400	2,018,000	8,854,400	4.3877	0.035	0.035	0.035	0.035	0.035	255,703,441	0.0346	1.16%
1994-03-25	0	4.325	4.325	4.375	4.300	4.350	678,233	2,932,829	4.3242	0.034	0.034	0.035	0.034	0.034	85,939,798	0.0341	0.00%
1994-03-24	0	4.325	4.350	4.375	4.300	4.425	1,753,859	7,688,008	4.3835	0.034	0.034	0.035	0.034	0.035	222,233,787	0.0346	0.00%
1994-03-23	0	4.325	4.300	4.325	4.275	4.400	1,872,000	8,084,450	4.3186	0.034	0.034	0.034	0.034	0.035	237,203,589	0.0341	1.76%
1994-03-22	0	4.250	4.225	4.250	4.125	4.275	1,062,000	4,497,975	4.2354	0.034	0.033	0.034	0.033	0.034	134,567,421	0.0334	5.59%
1994-03-21	0	4.025	4.000	4.025	4.025	4.250	656,000	2,666,850	4.0653	0.032	0.032	0.032	0.032	0.034	83,122,625	0.0321	-7.47%
1994-03-18	0	4.350	4.200	4.350	4.200	4.450	1,474,000	6,294,050	4.2700	0.034	0.033	0.034	0.033	0.035	186,772,484	0.0337	-1.69%
1994-03-17	0	4.425	4.425	4.450	4.375	4.500	8,524,000	38,870,000	4.5601	0.035	0.035	0.035	0.035	0.036	1,080,087,281	0.0360	0.00%
1994-03-16	0	4.425	4.425	4.450	4.300	4.450	606,000	2,661,900	4.3926	0.035	0.035	0.035	0.034	0.035	76,787,059	0.0347	2.91%
1994-03-15	0	4.300	-	4.325	4.300	4.350	246,000	1,061,050	4.3132	0.034	-	0.034	0.034	0.034	31,170,984	0.0340	-1.71%
1994-03-14	0	4.375	4.350	4.375	4.325	4.425	828,000	3,606,850	4.3561	0.035	0.034	0.035	0.034	0.035	104,916,972	0.0344	-1.69%
1994-03-11	0	4.450	4.425	4.450	4.350	4.525	928,000	4,116,800	4.4362	0.035	0.035	0.035	0.034	0.036	117,588,104	0.0350	-1.66%
1994-03-10	0	4.525	4.525	4.550	4.500	4.550	1,679,000	7,569,400	4.5083	0.036	0.036	0.036	0.036	0.036	212,748,304	0.0356	0.56%
1994-03-09	0	4.500	4.475	4.525	4.425	4.525	2,077,000	9,337,375	4.4956	0.036	0.035	0.036	0.035	0.036	263,179,409	0.0355	2.27%
1994-03-08	0	4.400	4.375	4.425	4.350	4.425	762,000	3,335,250	4.3770	0.035	0.035	0.035	0.034	0.035	96,554,025	0.0345	2.33%
1994-03-07	0	4.300	4.275	4.300	4.200	4.300	1,098,000	4,673,550	4.2564	0.034	0.034	0.034	0.033	0.034	139,129,028	0.0336	2.99%
1994-03-04	0	4.175	4.175	4.200	4.125	4.225	715,000	2,987,000	4.1776	0.033	0.033	0.033	0.033	0.033	90,598,593	0.0330	1.21%
1994-03-03	0	4.125	4.125	4.200	4.125	4.200	520,000	2,166,700	4.1667	0.033	0.033	0.033	0.033	0.033	65,889,886	0.0329	-1.79%
1994-03-02	0	4.200	4.175	4.200	4.175	4.225	2,239,000	9,392,025	4.1947	0.033	0.033	0.033	0.033	0.033	283,706,643	0.0331	-1.75%
1994-03-01	0	4.275	4.300	4.325	4.200	4.325	1,722,000	7,298,250	4.2382	0.034	0.034	0.034	0.033	0.034	218,196,891	0.0334	1.79%
1994-02-28	0	4.200	4.175	4.200	4.150	4.200	1,028,000	4,304,450	4.1872	0.033	0.033	0.033	0.033	0.033	130,259,236	0.0330	2.44%
1994-02-25	0	4.100	4.100	4.150	3.900	4.150	2,218,000	8,853,400	3.9916	0.032	0.032	0.033	0.031	0.033	281,045,705	0.0315	-2.38%
1994-02-24	0	4.200	4.175	4.200	4.175	4.225	1,652,000	6,956,000	4.2107	0.033	0.033	0.033	0.033	0.033	209,327,099	0.0332	-0.59%
1994-02-23	0	4.225	4.150	4.225	4.175	4.225	2,349,000	9,897,550	4.2135	0.033	0.033	0.033	0.033	0.033	297,644,888	0.0333	0.00%
1994-02-22	0	4.225	4.225	4.250	4.175	4.250	3,435,000	14,455,750	4.2084	0.033	0.033	0.034	0.033	0.034	435,253,380	0.0332	-0.59%
1994-02-21	0	4.250	4.250	4.300	4.250	4.350	1,930,000	8,240,550	4.2697	0.034	0.034	0.034	0.034	0.034	244,552,845	0.0337	-3.41%
1994-02-18	0	4.400	4.375	4.425	4.300	4.450	346,000	1,515,450	4.3799	0.035	0.035	0.035	0.034	0.035	43,842,116	0.0346	0.00%
1994-02-17	0	4.400	4.400	4.450	4.350	4.400	1,310,000	5,748,500	4.3882	0.035	0.035	0.035	0.034	0.035	165,991,828	0.0346	0.23%
1994-02-16	0	4.450	4.425	4.475	4.425	4.475	1,112,000	4,959,600	4.4601	0.035	0.034	0.035	0.034	0.035	142,828,768	0.0347	-0.56%
1994-02-15	0	4.475	4.450	4.475	4.450	4.500	1,738,000	7,786,300	4.4800	0.035	0.035	0.035	0.035	0.035	223,234,171	0.0349	-0.56%
1994-02-14	0	4.500	4.475	4.500	4.475	4.500	1,252,000	5,615,100	4.4849	0.035	0.035	0.035	0.035	0.035	160,810,807	0.0349	0.56%
1994-02-09	0	4.475	4.450	4.500	4.425	4.500	820,000	3,668,250	4.4735	0.035	0.035	0.035	0.034	0.035	105,323,372	0.0348	-0.56%
1994-02-08	0	4.500	4.475	4.500	4.450	4.500	3,436,000	15,396,400	4.4809	0.035	0.035	0.035	0.035	0.035	441,330,616	0.0349	0.00%
1994-02-07	0	4.500	4.500	4.600	4.400	4.700	4,256,000	19,195,900	4.5103	0.035	0.035	0.036	0.034	0.037	546,653,988	0.0351	-4.76%
1994-02-04	0	4.725	4.700	4.725	4.675	4.725	4,418,000	20,763,850	4.6998	0.037	0.037	0.037	0.036	0.037	567,461,776	0.0366	0.53%
1994-02-03	0	4.700	4.700	4.725	4.675	4.725	2,993,500	14,064,700	4.6984	0.037	0.037	0.037	0.036	0.037	384,494,529	0.0366	0.53%
1994-02-02	0	4.675	4.675	4.700	4.600	4.700	1,912,000	8,901,200	4.6554	0.036	0.036	0.037	0.036	0.037	245,583,277	0.0362	2.19%
1994-02-01	0	4.575	4.575	4.600	4.550	4.600	1,298,000	5,934,250	4.5718	0.036	0.036	0.036	0.035	0.036	166,719,191	0.0356	0.00%
1994-01-31	0	4.575	4.550	4.575	4.525	4.600	910,000	4,136,800	4.5459	0.036	0.035	0.036	0.035	0.036	116,883,254	0.0354	-0.54%
1994-01-28	0	4.600	4.550	4.600	4.525	4.600	2,632,000	11,975,600	4.5500	0.036	0.035	0.036	0.035	0.036	338,062,335	0.0354	0.55%
1994-01-27	0	4.575	4.575	4.600	4.550	4.600	1,864,000	8,543,800	4.5836	0.036	0.036	0.036	0.035	0.036	239,418,006	0.0357	0.55%
1994-01-26	0	4.550	4.525	4.575	4.550	4.575	3,438,000	15,647,900	4.5515	0.035	0.035	0.036	0.035	0.036	441,587,503	0.0354	-1.09%
1994-01-25	0	4.600	4.575	4.600	4.575	4.675	2,248,000	10,342,100	4.6006	0.036	0.036	0.036	0.036	0.036	288,740,171	0.0358	-1.60%
1994-01-24	0	4.675	4.675	4.700	4.600	4.725	3,318,000	15,477,250	4.6646	0.036	0.036	0.037	0.036	0.037	426,174,326	0.0363	-1.06%
1994-01-21	0	4.725	4.725	4.750	4.650	4.750	2,044,000	9,633,800	4.7132	0.037	0.037	0.037	0.036	0.037	262,537,771	0.0367	0.53%
1994-01-20	0	4.700	4.675	4.700	4.675	4.850	2,032,000	9,651,525	4.7498	0.037	0.036	0.037	0.036	0.038	260,996,453	0.0370	-2.08%
1994-01-19	0	4.800	4.775	4.800	4.750	4.800	3,914,000	18,769,750	4.7955	0.037	0.037	0.037	0.037	0.037	502,726,436	0.0373	1.59%
1994-01-18	0	4.725	4.725	4.750	4.700	4.750	2,046,000	9,696,150	4.7391	0.037	0.037	0.037	0.037	0.037	262,794,657	0.0369	0.00%
1994-01-17	0	4.725	4.700	4.725	4.650	4.800	2,308,000	10,915,500	4.7294	0.037	0.037	0.037	0.036	0.037	296,446,759	0.0368	1.61%
1994-01-14	0	4.650	4.625	4.650	4.625	4.700	2,904,000	13,549,850	4.6659	0.036	0.036	0.036	0.036	0.037	372,998,868	0.0363	1.64%
1994-01-13	0	4.575	4.550	4.575	4.550	4.750	1,072,000	4,956,800	4.6239	0.036	0.035	0.036	0.035	0.037	137,691,042	0.0360	-2.66%
1994-01-12	0	4.700	4.675	4.700	4.650	4.775	2,918,000	13,755,600	4.7141	0.037	0.036	0.037	0.036	0.037	374,797,072	0.0367	-1.57%
1994-01-11	0	4.775	4.750	4.775	4.750	4.950	2,084,000	10,028,700	4.8122	0.037	0.037	0.037	0.037	0.039	267,675,496	0.0375	-3.05%
1994-01-10	0	4.925	4.900	4.950	4.800	5.000	2,702,000	13,079,600	4.8407	0.038	0.038	0.039	0.037	0.039	347,053,354	0.0377	2.60%
1994-01-07	0	4.800	4.775	4.800	4.725	4.925	4,985,000	24,190,150	4.8526	0.037	0.037	0.037	0.037	0.038	640,289,035	0.0378	-2.54%
1994-01-06	0	4.925	4.925	4.950	4.925	5.100	4,656,000	23,158,850	4.9740	0.038	0.038	0.039	0.038	0.040	598,031,243	0.0387	-3.43%
1994-01-05	0	5.100	5.000	5.100	5.000	5.350	12,600,000	65,072,600	5.1645	0.040	0.039	0.040	0.039	0.042	1,618,383,518	0.0402	-4.67%
1994-01-04	0	5.350	5.300	5.350	4.800	5.450	13,332,000	70,186,050	5.2645	0.042	0.041	0.042	0.037	0.042	1,712,403,894	0.0410	12.04%
1994-01-03	0	4.775	4.775	4.800	4.700	4.800	4,076,000	19,406,050	4.7611	0.037	0.037	0.037	0.037	0.037	523,534,224	0.0371

---

Copyright & disclaimer, Privacy policy

Back to top

---